('AXP','2006-06-28',52.5,52.779999,52,52.18,3676700,44.820836),('AXP','2006-06-27',52.959999,53,52.299999,52.310001,2730300,44.932503),('AXP','2006-06-26',52.630001,53,52.599998,52.990002,2430600,45.5166),('AXP','2006-06-23',52.5,53.02,52.400002,52.59,2674300,45.173012),('AXP','2006-06-22',52.779999,52.990002,52.5,52.75,3196300,45.310447),('AXP','2006-06-21',52.73,53.470001,52.639999,53.130001,4931300,45.636855),('AXP','2006-06-20',52.380001,53.450001,52.18,52.73,5069000,45.293267),('AXP','2006-06-19',52.91,52.970001,52.119999,52.220001,4986100,44.855196),('AXP','2006-06-16',53.57,53.57,52.75,52.919998,7422600,45.456469),('AXP','2006-06-15',53,53.650002,52.779999,53.57,5592600,46.014798),('AXP','2006-06-14',52.18,52.759998,52.099998,52.740002,7001100,45.301858),('AXP','2006-06-13',52.84,53.549999,52.18,52.220001,6285000,44.855196),('AXP','2006-06-12',53.490002,53.740002,52.720001,52.830002,4075900,45.379166),('AXP','2006-06-09',53.400002,53.77,52.990002,53.459999,3600900,45.920312),('AXP','2006-06-08',53.25,53.959999,52.610001,53.389999,6428100,45.860184),('AXP','2006-06-07',53.400002,54.169998,53.290001,53.48,4898000,45.937491),('AXP','2006-06-06',53.830002,53.959999,52.84,53.259998,5753300,45.748518),('AXP','2006-06-05',54.549999,54.700001,53.490002,53.599998,5054500,46.040566),('AXP','2006-06-02',54.779999,54.91,54.240002,54.720001,4667400,47.00261),('AXP','2006-06-01',54.5,54.810001,54.18,54.779999,4275500,47.054146),('AXP','2006-05-31',54,54.41,53.740002,54.360001,5184600,46.693382),('AXP','2006-05-30',54.41,54.41,53.68,53.799999,5608900,46.21236),('AXP','2006-05-26',54.220001,54.52,54.16,54.41,5528300,46.73633),('AXP','2006-05-25',53.419998,54.25,53.419998,54.09,6457200,46.461461),('AXP','2006-05-24',52.330002,53.639999,52.299999,53.41,9421800,45.877364),('AXP','2006-05-23',52.299999,52.540001,52.150002,52.220001,6307400,44.855196),('AXP','2006-05-22',51.880001,52.57,51.330002,51.900002,7965500,44.580327),('AXP','2006-05-19',52.009998,52.34,52,52.23,6901200,44.863784),('AXP','2006-05-18',52.07,52.400002,51.900002,51.91,5911200,44.588915),('AXP','2006-05-17',52.599998,52.75,51.900002,52,7959900,44.666222),('AXP','2006-05-16',53.200001,53.23,52.849998,52.98,2819900,45.508008),('AXP','2006-05-15',52.700001,53.25,52.700001,53.130001,5495500,45.636855),('AXP','2006-05-12',52.599998,53.169998,52.41,52.889999,6944600,45.430701),('AXP','2006-05-11',53.57,53.580002,52.57,52.709999,5587900,45.276087),('AXP','2006-05-10',53.419998,53.84,53.349998,53.619999,3788300,46.057746),('AXP','2006-05-09',53.599998,53.759998,53.43,53.57,3794700,46.014798),('AXP','2006-05-08',53.650002,54.02,53.560001,53.599998,3875500,46.040566),('AXP','2006-05-05',53,53.919998,52.959999,53.75,5817900,46.169413),('AXP','2006-05-04',52.25,52.919998,52.18,52.75,4708000,45.310447),('AXP','2006-05-03',52.450001,52.580002,52.240002,52.380001,4844900,44.99263),('AXP','2006-05-02',52.900002,53.130001,52.459999,52.529999,4540500,45.121473),('AXP','2006-05-01',53.880001,53.959999,52.68,52.810001,6330100,45.361986),('AXP','2006-04-28',53.630001,54.139999,53.610001,53.810001,6648500,46.220952),('AXP','2006-04-27',52,53.700001,51.93,53.700001,9230100,46.126465),('AXP','2006-04-26',51.5,51.950001,51.48,51.900002,5061100,44.580327),('AXP','2006-04-25',51.77,51.849998,51.18,51.310001,4538500,44.073537),('AXP','2006-04-24',52.200001,52.630001,51.5,51.779999,6387600,44.477249),('AXP','2006-04-21',52.73,52.98,52.169998,52.25,7002500,44.880964),('AXP','2006-04-20',51.880001,52.630001,51.860001,52.439999,3651300,45.044166),('AXP','2006-04-19',52.299999,52.330002,51.759998,51.869999,3198000,44.554556),('AXP','2006-04-18',51.099998,52.34,50.919998,52.299999,5451200,44.923911),('AXP','2006-04-17',51.09,51.41,50.919998,51,4037300,43.807257),('AXP','2006-04-13',51.200001,51.279999,51,51.209999,2534700,43.987639),('AXP','2006-04-12',51.25,51.490002,51.099998,51.189999,2331000,43.970459),('AXP','2006-04-11',51.77,51.93,51.110001,51.25,3458200,44.021998),('AXP','2006-04-10',51.68,52.139999,51.529999,51.849998,2273600,44.537376),('AXP','2006-04-07',52.439999,52.580002,51.650002,51.700001,4555000,44.408533),('AXP','2006-04-06',52.799999,52.84,52.029999,52.27,4898900,44.898143),('AXP','2006-04-05',53.450001,53.450001,52.860001,52.900002,4179200,45.439293),('AXP','2006-04-04',52.419998,53.23,52.189999,53.23,2893100,45.619673),('AXP','2006-04-03',52.810001,53.099998,52.349998,52.43,4105800,44.934051),('AXP','2006-03-31',51.759998,52.779999,51.759998,52.549999,5182300,45.036893),('AXP','2006-03-30',52.400002,52.549999,51.959999,52.130001,6196800,44.676942),('AXP','2006-03-29',52.849998,52.91,52.459999,52.5,5282100,44.994042),('AXP','2006-03-28',53.400002,53.470001,52.540001,52.57,4857900,45.054034),('AXP','2006-03-27',53.18,53.459999,52.93,53.360001,3811900,45.731088),('AXP','2006-03-24',53.099998,53.279999,52.689999,53.18,2686400,45.576823),('AXP','2006-03-23',53.549999,53.549999,52.75,53.099998,4385800,45.508259),('AXP','2006-03-22',53.549999,53.700001,53.279999,53.549999,3542700,45.893923),('AXP','2006-03-21',53.959999,54.02,53.48,53.59,5350200,45.928205),('AXP','2006-03-20',55,55,54.080002,54.119999,2893000,46.382429),('AXP','2006-03-17',54.41,54.66,54.279999,54.650002,5720300,46.836657),('AXP','2006-03-16',54,54.349998,53.950001,54.119999,3365000,46.382429),('AXP','2006-03-15',53.959999,54.139999,53.799999,54.02,2821700,46.296727),('AXP','2006-03-14',53.77,54.060001,53.73,53.959999,3675200,46.245304),('AXP','2006-03-13',54.450001,54.490002,53.549999,53.84,3693400,46.142462),('AXP','2006-03-10',53.25,54.310001,53.099998,54.23,4243400,46.476703),('AXP','2006-03-09',53.810001,53.919998,53.09,53.200001,5611500,45.593964),('AXP','2006-03-08',53.59,54.049999,53.419998,53.84,5726400,46.142462),('AXP','2006-03-07',53.549999,54,53.43,53.59,4394200,45.928205),('AXP','2006-03-06',53.73,54.130001,53.639999,53.75,3216400,46.065329),('AXP','2006-03-03',53.599998,54.349998,53.549999,53.75,3755200,46.065329),('AXP','2006-03-02',54.110001,54.290001,53.75,53.779999,4595300,46.091039),('AXP','2006-03-01',53.950001,54.200001,53.77,54.119999,2866500,46.382429),('AXP','2006-02-28',54.299999,54.490002,53.880001,53.880001,8026700,46.176744),('AXP','2006-02-27',54.869999,54.939999,54.599998,54.740002,2582500,46.91379),('AXP','2006-02-24',54.59,54.950001,54.509998,54.869999,2887400,47.025201),('AXP','2006-02-23',54.279999,55,54.18,54.57,4328300,46.768093),('AXP','2006-02-22',53.970001,54.950001,53.950001,54.84,6256200,46.999491),('AXP','2006-02-21',54.5,54.57,53.830002,53.860001,3990900,46.159603),('AXP','2006-02-17',54.48,54.490002,54.099998,54.450001,4385800,46.66525),('AXP','2006-02-16',54.049999,54.48,53.82,54.48,4240600,46.69096),('AXP','2006-02-15',53.68,54.240002,53.560001,54.189999,4576100,46.442421),('AXP','2006-02-14',53.299999,53.950001,53.150002,53.509998,4900700,45.859641),('AXP','2006-02-13',53,53.490002,52.939999,53.02,3812100,45.439698),('AXP','2006-02-10',53.139999,53.439999,52.720001,53,3741400,45.422557),('AXP','2006-02-09',52.950001,53.740002,52.77,53.040001,4959000,45.456839),('AXP','2006-02-08',51.970001,52.860001,51.650002,52.73,4784600,45.191159),('AXP','2006-02-07',52.099998,52.450001,52.02,52.07,3516800,44.625519),('AXP','2006-02-06',52.220001,52.400002,51.799999,52.220001,2948400,44.754075),('AXP','2006-02-03',52.57,52.880001,52.279999,52.330002,4008900,44.848349),('AXP','2006-02-02',52.599998,52.860001,52.32,52.560001,5521200,45.045465),('AXP','2006-02-01',52.450001,52.82,52.32,52.619999,3847400,45.096885),('AXP','2006-01-31',52.509998,52.91,52.25,52.450001,5701300,44.951192),('AXP','2006-01-30',53.150002,53.220001,52.52,52.68,6335800,45.148308),('AXP','2006-01-27',53.220001,53.490002,53.049999,53.299999,6928900,45.679665),('AXP','2006-01-26',53.150002,53.48,52.950001,53.32,5300900,45.696806),('AXP','2006-01-25',52.5,53.25,52.5,52.900002,7591000,45.336855),('AXP','2006-01-24',51.900002,52.970001,51.810001,52.82,8565000,45.268292),('AXP','2006-01-23',51.5,52.349998,51.380001,51.439999,10460600,44.08559),('AXP','2006-01-20',52.59,52.59,51.279999,51.400002,11871700,44.051311),('AXP','2006-01-19',53.060001,53.099998,52.48,52.59,4638600,45.071175),('AXP','2006-01-18',52.650002,53.07,52.599998,52.77,5602500,45.225441),('AXP','2006-01-17',53.080002,53.25,52.830002,52.959999,4914900,45.388275),('AXP','2006-01-13',53.700001,53.919998,53.400002,53.439999,7639300,45.799649),('AXP','2006-01-12',53.580002,53.700001,53.25,53.549999,2995000,45.893923),('AXP','2006-01-11',53.700001,53.82,53.419998,53.540001,4610900,45.885354),('AXP','2006-01-10',53.580002,53.91,53.509998,53.830002,4894100,46.133893),('AXP','2006-01-09',52.82,53.990002,52.82,53.990002,6093300,46.271018),('AXP','2006-01-06',52.639999,52.869999,52.279999,52.68,4137800,45.148308),('AXP','2006-01-05',51.900002,52.509998,51.900002,52.5,3925800,44.994042),('AXP','2006-01-04',52.439999,52.57,51.810001,51.950001,5729400,44.522677),('AXP','2006-01-03',51.700001,52.580002,51.049999,52.580002,7825700,44.959764),('AXP','2005-12-30',50.82,51.66,50.779999,51.459999,5166300,44.002079),('AXP','2005-12-29',51.349998,51.549999,51.009998,51.110001,3125500,43.702805),('AXP','2005-12-28',51.5,51.650002,51.040001,51.43,2810300,43.976428),('AXP','2005-12-27',52.369999,52.560001,51.189999,51.27,3621600,43.839616),('AXP','2005-12-23',52.450001,52.5,52.240002,52.310001,2025200,44.728893),('AXP','2005-12-22',52.400002,52.720001,51.959999,52.299999,3181500,44.720341),('AXP','2005-12-21',51.919998,52.650002,51.919998,52.389999,5727400,44.797298),('AXP','2005-12-20',51.200001,52,51.150002,51.75,4969500,44.250051),('AXP','2005-12-19',51.799999,51.849998,51.27,51.27,4517700,43.839616),('AXP','2005-12-16',51.790001,52.07,51.560001,51.93,6098800,44.403965),('AXP','2005-12-15',51.490002,51.700001,51.119999,51.43,3563600,43.976428),('AXP','2005-12-14',50.650002,51.57,50.650002,51.459999,5919100,44.002079),('AXP','2005-12-13',50.799999,51.110001,50.400002,50.77,5404300,43.41208),('AXP','2005-12-12',51.48,51.48,50.779999,51.029999,5468300,43.634397),('AXP','2005-12-09',50.709999,51.439999,50.669998,51.150002,5458300,43.737008),('AXP','2005-12-08',51.110001,51.330002,50.599998,50.650002,3979800,43.309472),('AXP','2005-12-07',51.290001,51.389999,50.98,51.110001,4170200,43.702805),('AXP','2005-12-06',51.57,51.93,51.439999,51.5,4436300,44.036283),('AXP','2005-12-05',51.509998,51.610001,51.23,51.389999,4822800,43.942224),('AXP','2005-12-02',52,52.25,51.57,51.610001,6308100,44.130341),('AXP','2005-12-01',51.919998,52.27,51.799999,51.990002,5393500,44.45527),('AXP','2005-11-30',52.349998,52.549999,51.380001,51.419998,7700600,43.967875),('AXP','2005-11-29',52.950001,53,52.080002,52.130001,5100500,44.57498),('AXP','2005-11-28',52.98,53.060001,52.41,52.84,8657600,45.182081),('AXP','2005-11-25',52.5,52.900002,52.419998,52.619999,2754100,44.993964),('AXP','2005-11-23',51.900002,52.599998,51.75,52.400002,8975500,44.80585),('AXP','2005-11-22',50.900002,51.830002,50.619999,51.75,7829100,44.250051),('AXP','2005-11-21',50.27,51,49.970001,50.900002,7552500,43.52324),('AXP','2005-11-18',50,50,48.919998,49.91,9941800,42.676716),('AXP','2005-11-17',50.02,50.450001,49.389999,49.5,10619700,42.326136),('AXP','2005-11-16',50.93,51.5,48.209999,50.080002,28481300,42.82208),('AXP','2005-11-15',50.98,51.349998,50.57,50.93,6766600,43.548891),('AXP','2005-11-14',50.5,50.939999,50.200001,50.91,4906600,43.531789),('AXP','2005-11-11',49.490002,50.540001,49.490002,50.450001,9284600,43.138456),('AXP','2005-11-10',49.5,50.09,49.200001,49.860001,8253000,42.633963),('AXP','2005-11-09',49.25,49.509998,49.049999,49.330002,4391900,42.180775),('AXP','2005-11-08',49.349998,49.650002,49.130001,49.130001,4490400,42.00976),('AXP','2005-11-07',49.73,50,49.470001,49.799999,5483200,42.582657),('AXP','2005-11-04',49.900002,50.049999,49.060001,49.400002,4730100,42.24063),('AXP','2005-11-03',50.049999,50.290001,49.580002,49.73,4461900,42.522802),('AXP','2005-11-02',49.240002,50.02,49.220001,49.970001,3812900,42.728021),('AXP','2005-11-01',49.799999,49.799999,49.080002,49.150002,5853400,42.026861),('AXP','2005-10-31',49.830002,50.02,49.650002,49.77,5411500,42.557006),('AXP','2005-10-28',49.349998,49.59,48.759998,49.540001,5602000,42.36034),('AXP','2005-10-27',50.200001,50.200001,48.810001,48.900002,6208400,41.813093),('AXP','2005-10-26',49.73,50.349998,49.25,50.139999,6047700,42.873382),('AXP','2005-10-25',49.529999,50.630001,49,49.720001,10855500,42.514253),('AXP','2005-10-24',47.950001,49.700001,47.669998,49.540001,13336800,42.36034),('AXP','2005-10-21',47.200001,48,46.59,47.150002,9543500,40.316715),('AXP','2005-10-20',48.970001,48.970001,47.009998,47.360001,8584700,40.496279),('AXP','2005-10-19',47.77,48.970001,47.509998,48.970001,4942900,41.872948),('AXP','2005-10-18',47.98,48.139999,47.619999,47.889999,5177800,40.949467),('AXP','2005-10-17',47.849998,48.16,47.580002,48.119999,5288300,41.146134),('AXP','2005-10-14',48.290001,48.639999,47.700001,47.950001,5433000,41.000773),('AXP','2005-10-13',48.220001,48.400002,47.560001,48.25,5270100,41.257294),('AXP','2005-10-12',48.900002,49.400002,47.84,48.209999,7849600,41.22309),('AXP','2005-10-11',49.169998,49.599998,49,49.18,5513500,42.052513),('AXP','2005-10-10',50.009998,50.209999,48.98,49.049999,4850700,41.941352),('AXP','2005-10-07',50.400002,50.400002,49.77,49.82,6431600,42.599759),('AXP','2005-10-06',50.150002,50.619999,49.790001,50.07,4962700,42.813527),('AXP','2005-10-05',49.650002,50.529999,49.630001,50.07,5459200,42.813527),('AXP','2005-10-04',50.900002,51.48,49.849998,49.93,5579600,42.591209),('AXP','2005-10-03',50.75,50.830002,50.41,50.75,6748900,43.290684),('AXP','2005-09-30',57.33023,57.450224,57.010222,57.440226,8439500,42.887573),('AXP','2005-09-29',56.500224,57.650225,56.460229,57.510227,8482800,42.939839),('AXP','2005-09-28',56.850221,57.110225,56.300223,56.620231,3735400,42.275326),('AXP','2005-09-27',56.92023,57.000229,56.520228,56.700225,3772100,42.335054),('AXP','2005-09-26',57.350234,57.700231,56.820232,57.000229,5370500,42.55905),('AXP','2005-09-23',56.900226,57.120231,56.560227,56.900226,5305300,42.484384),('AXP','2005-09-22',56.700225,57.030231,56.300223,57.000229,10026100,42.55905),('AXP','2005-09-21',58.200231,58.350227,56.880222,57.000229,9821700,42.55905),('AXP','2005-09-20',58.980232,59.380234,58.500235,58.500235,9118800,43.679026),('AXP','2005-09-19',59.250243,59.300235,58.620238,59.030237,6814100,44.07475),('AXP','2005-09-16',57.780225,59.500236,57.720235,59.460241,18582500,44.395811),('AXP','2005-09-15',57.250236,57.610226,57.040224,57.560233,6418700,42.977176),('AXP','2005-09-14',57.650225,57.930234,56.850221,56.970227,6428700,42.53665),('AXP','2005-09-13',58.350227,58.480227,57.730232,57.74023,5472000,43.11157),('AXP','2005-09-12',58.100233,59.26024,58.080229,58.590236,9419900,43.746224),('AXP','2005-09-09',57.350234,58.650239,57.320233,58.190234,7441200,43.447564),('AXP','2005-09-08',57.400231,57.540229,57.180222,57.360232,5685300,42.827846),('AXP','2005-09-07',56.96023,57.400231,56.770226,57.37023,7638800,42.83531),('AXP','2005-09-06',55.550216,57.030231,55.470221,56.96023,8695400,42.529185),('AXP','2005-09-02',55.380216,55.630223,55.170217,55.360225,3263400,41.334547),('AXP','2005-09-01',55.130222,55.360225,54.790224,55.300222,4746400,41.289745),('AXP','2005-08-31',55.320226,55.350214,54.650213,55.240218,5197500,41.244944),('AXP','2005-08-30',55.780218,55.800222,55.050224,55.200219,3855100,41.215078),('AXP','2005-08-29',54.950225,55.990226,54.720223,55.890227,4537600,41.730271),('AXP','2005-08-26',55.600221,55.730226,54.940219,55.010216,5691300,41.073213),('AXP','2005-08-25',55.000218,55.770221,54.960223,55.730226,3328400,41.610806),('AXP','2005-08-24',56.010221,56.35022,55.44022,55.44022,4734800,41.394274),('AXP','2005-08-23',56.280219,56.510222,55.950231,56.000224,3729000,41.812399),('AXP','2005-08-22',56.210222,56.560227,56.070225,56.280219,3341100,42.021457),('AXP','2005-08-19',56.12023,56.240224,55.890227,56.100222,3185000,41.887063),('AXP','2005-08-18',55.920229,56.200225,55.640221,56.12023,3018600,41.902002),('AXP','2005-08-17',56.030225,56.300223,55.870223,56.030225,3164500,41.8348),('AXP','2005-08-16',56.500224,56.740225,56.000224,56.060227,3515800,41.857201),('AXP','2005-08-15',56.500224,56.690232,56.240224,56.530226,3651400,42.208124),('AXP','2005-08-12',56.450231,56.850221,56.180221,56.670224,4808400,42.312653),('AXP','2005-08-11',56.450231,56.950223,56.370224,56.800228,7373200,42.40972),('AXP','2005-08-10',56.230226,56.840223,56.050216,56.500224,9118700,42.185723),('AXP','2005-08-09',55.800222,55.920229,55.430222,55.590224,4708600,41.506274),('AXP','2005-08-08',55.860226,56.000224,55.540218,55.700224,3892800,41.588406),('AXP','2005-08-05',55.850228,56.050216,55.710217,55.81022,4180500,41.670534),('AXP','2005-08-04',55.250225,56.160225,55.250225,55.850228,7639500,41.700406),('AXP','2005-08-03',55.000218,55.480219,54.990225,55.480219,3943700,41.424139),('AXP','2005-08-02',54.90022,55.460224,54.90022,55.40022,3955500,41.364409),('AXP','2005-08-01',55.000218,55.250225,54.820225,54.830219,4667500,40.938819),('AXP','2005-07-29',55.450217,55.610219,54.980214,55.000218,5100300,41.065748),('AXP','2005-07-28',55.200219,55.560226,55.03022,55.470221,4865000,41.416675),('AXP','2005-07-27',54.270215,55.020226,54.100215,54.950225,8889200,41.028421),('AXP','2005-07-26',54.800217,54.800217,54.150212,54.280212,5019700,40.528158),('AXP','2005-07-25',54.90022,55.300222,54.560221,54.560221,9215500,40.737226),('AXP','2005-07-22',54.280212,54.73022,54.160219,54.570218,5808400,40.74469),('AXP','2005-07-21',53.800216,54.550223,53.740212,54.330218,5895600,40.565495),('AXP','2005-07-20',53.15022,53.980213,53.140209,53.910212,4685200,40.251898),('AXP','2005-07-19',53.15022,53.550218,52.900213,53.400213,4639400,39.87111),('AXP','2005-07-18',53.52022,53.550218,53.000211,53.000211,4529000,39.572449),('AXP','2005-07-15',54.080211,54.080211,53.410211,53.760216,4307800,40.139905),('AXP','2005-07-14',54.000217,54.220222,53.470214,54.080211,5427200,40.378828),('AXP','2005-07-13',53.620219,54.020221,53.620219,53.930216,3913900,40.266834),('AXP','2005-07-12',54.050209,54.050209,53.69022,53.830217,4448000,40.192171),('AXP','2005-07-11',54.090217,54.300216,53.700213,53.970215,4094400,40.2967),('AXP','2005-07-08',53.500212,53.950211,53.200212,53.930216,3645800,40.266834),('AXP','2005-07-07',52.650206,53.500212,52.30021,53.470214,6500000,39.923376),('AXP','2005-07-06',53.750219,53.88021,53.230214,53.260216,4701500,39.766581),('AXP','2005-07-05',53.600215,54.040212,53.15022,53.950211,3955900,40.281764),('AXP','2005-07-01',53.460217,53.69022,53.370212,53.540211,3320900,39.975638),('AXP','2005-06-30',54.290219,54.550223,53.140209,53.230214,6826200,39.74418),('AXP','2005-06-29',53.850221,53.940213,53.480208,53.510209,3962400,39.953238),('AXP','2005-06-28',53.500212,54.070213,53.370212,54.000217,3698700,40.229499),('AXP','2005-06-27',53.750219,53.830217,53.270213,53.370212,3442700,39.760153),('AXP','2005-06-24',53.750219,54.120219,53.090216,53.610212,6331600,39.93895),('AXP','2005-06-23',54.680214,54.690221,53.52022,53.680209,5839000,39.991097),('AXP','2005-06-22',54.980214,55.100221,54.670217,54.780213,3251700,40.810586),('AXP','2005-06-21',54.550223,54.890222,54.480213,54.750211,3456600,40.788236),('AXP','2005-06-20',54.720223,54.760222,54.440214,54.620224,2763500,40.691397),('AXP','2005-06-17',55.300222,55.300222,54.760222,54.830219,6696900,40.84784),('AXP','2005-06-16',54.970216,55.240218,54.800217,54.920224,5054700,40.914893),('AXP','2005-06-15',55.060221,55.170217,54.680214,54.990225,4251900,40.967043),('AXP','2005-06-14',54.750211,55.280218,54.710216,55.000218,5009300,40.974488),('AXP','2005-06-13',54.450225,55.150226,54.420223,54.960223,5108100,40.944692),('AXP','2005-06-10',54.660219,54.750211,54.300216,54.710216,3391900,40.75844),('AXP','2005-06-09',54.400219,54.940219,54.180214,54.690221,3800100,40.743544),('AXP','2005-06-08',54.90022,55.060221,54.410212,54.550223,3194400,40.639247),('AXP','2005-06-07',54.070213,54.970216,54.01021,54.670217,5299700,40.728641),('AXP','2005-06-06',54.23022,54.36022,53.900214,54.140215,3784300,40.333796),('AXP','2005-06-03',54.260217,54.520221,53.930216,54.180214,3804500,40.363595),('AXP','2005-06-02',53.900214,54.350222,53.840211,54.250224,3230300,40.415751),('AXP','2005-06-01',53.65022,54.500217,53.640214,54.080211,5106400,40.289094),('AXP','2005-05-31',53.360214,54.020221,53.310208,53.850221,6228300,40.117754),('AXP','2005-05-27',52.880204,53.350208,52.790212,53.250205,2442500,39.670749),('AXP','2005-05-26',52.700212,52.960212,52.520215,52.880204,2695800,39.395104),('AXP','2005-05-25',52.700212,52.950219,52.420212,52.630211,2481400,39.208861),('AXP','2005-05-24',52.850216,53.010209,52.600209,52.900213,2819000,39.41001),('AXP','2005-05-23',52.950219,53.370212,52.900213,53.050217,2190100,39.521761),('AXP','2005-05-20',53.15022,53.160213,52.450205,53.060215,4018200,39.529209),('AXP','2005-05-19',53.680209,53.700213,52.810208,53.240212,2866500,39.663305),('AXP','2005-05-18',53.000211,53.590217,52.750204,53.540211,5058300,39.8868),('AXP','2005-05-17',52.150214,52.730213,51.780201,52.640208,3165800,39.216309),('AXP','2005-05-16',51.700206,52.540206,51.59021,52.460211,2888600,39.082214),('AXP','2005-05-13',52.020214,52.120212,51.500205,51.750199,5057000,38.553263),('AXP','2005-05-12',52.480207,52.960212,52.040205,52.140208,4423000,38.843815),('AXP','2005-05-11',52.490213,52.690214,51.910205,52.380204,5430800,39.022609),('AXP','2005-05-10',52.80021,52.810208,52.350215,52.480207,5437900,39.09711),('AXP','2005-05-09',52.950219,53.190215,52.550203,52.790212,6307700,39.328061),('AXP','2005-05-06',53.400213,53.500212,52.920217,53.000211,4829700,39.484507),('AXP','2005-05-05',53.360214,53.450206,52.80021,53.180208,4998200,39.618603),('AXP','2005-05-04',52.900213,53.610212,52.740207,53.52022,5042700,39.871907),('AXP','2005-05-03',53.000211,53.390216,52.650206,53.000211,6341200,39.484507),('AXP','2005-05-02',52.530212,53.200212,52.530212,53.050217,6130800,39.521761),('AXP','2005-04-29',52.050203,52.700212,51.510203,52.700212,8419200,39.261011),('AXP','2005-04-28',51.850202,51.990212,51.440202,51.700206,6612200,38.516019),('AXP','2005-04-27',51.550211,52.370206,51.500205,52.100208,7436900,38.814016),('AXP','2005-04-26',50.550197,51.550211,50.300203,51.550211,10192600,38.404275),('AXP','2005-04-25',50.280194,51.09021,50.030201,50.970203,5350900,37.972176),('AXP','2005-04-22',50.2002,50.550197,49.510196,49.810195,5789900,37.107985),('AXP','2005-04-21',50.950207,50.950207,49.570195,50.400201,9234200,37.547532),('AXP','2005-04-20',50.350195,50.490206,50.030201,50.030201,6863800,37.271886),('AXP','2005-04-19',50.880198,51.200206,50.5002,50.550197,4710400,37.659276),('AXP','2005-04-18',50.720209,51.370205,50.670203,50.930203,6225700,37.942377),('AXP','2005-04-15',51.120207,52.010203,50.580198,50.720209,6332500,37.785933),('AXP','2005-04-14',52.050203,52.200207,51.100203,51.110201,4725400,38.076472),('AXP','2005-04-13',52.000206,52.550203,51.810202,52.080204,7059400,38.799113),('AXP','2005-04-12',51.050197,52.320214,50.850209,52.160212,5611500,38.858718),('AXP','2005-04-11',51.470203,51.670205,51.050197,51.320208,2605700,38.232925),('AXP','2005-04-08',51.750199,51.850202,51.380203,51.540204,2434400,38.39682),('AXP','2005-04-07',51.72021,51.880203,51.460206,51.750199,3290100,38.553263),('AXP','2005-04-06',51.350201,51.860208,51.350201,51.530207,3486800,38.389372),('AXP','2005-04-05',51.200206,51.340203,50.930203,51.22021,4513400,38.158428),('AXP','2005-04-04',51.100203,51.450212,50.620206,51.300204,4950000,38.218023),('AXP','2005-04-01',51.900207,51.940207,50.850209,50.900202,5208200,37.920026),('AXP','2005-03-31',51.470203,51.800209,51.210199,51.370205,6213800,38.270173),('AXP','2005-03-30',50.850209,51.580199,50.850209,51.470203,8321800,38.34467),('AXP','2005-03-29',51.09021,51.290206,50.760204,50.910199,7328500,37.838073),('AXP','2005-03-28',50.360202,51.430208,50.360202,51.09021,7048300,37.971862),('AXP','2005-03-24',50.650195,50.880198,50.250206,50.280194,6900300,37.369833),('AXP','2005-03-23',50.750206,51.180202,50.010197,50.420205,11756800,37.473894),('AXP','2005-03-22',52.200207,52.480207,51.110201,51.180202,7076500,38.038747),('AXP','2005-03-21',52.450205,52.650206,52.020214,52.290212,5667600,38.863742),('AXP','2005-03-18',52.450205,52.890215,52.30021,52.400208,13698500,38.945494),('AXP','2005-03-17',52.67021,52.750204,52.270208,52.450205,6914300,38.982654),('AXP','2005-03-16',53.200212,53.300211,52.500211,52.680208,7388400,39.153599),('AXP','2005-03-15',54.100215,54.100215,53.410211,53.500212,3441400,39.763052),('AXP','2005-03-14',53.620219,54.19022,53.510209,53.850221,4278000,40.02319),('AXP','2005-03-11',54.100215,54.110213,53.15022,53.540211,5017900,39.792781),('AXP','2005-03-10',53.550218,54.170216,53.250205,54.030218,4451600,40.15697),('AXP','2005-03-09',54.200218,54.340216,53.65022,53.65022,7103300,39.874543),('AXP','2005-03-08',54.90022,54.970216,54.350222,54.420223,6325700,40.446834),('AXP','2005-03-07',55.100221,55.170217,54.790224,54.950225,5116500,40.840748),('AXP','2005-03-04',55.100221,55.44022,54.920224,54.950225,4523500,40.840748),('AXP','2005-03-03',54.830219,55.14022,54.60022,54.710216,4055900,40.662366),('AXP','2005-03-02',54.250224,55.210217,54.150212,54.700218,5390000,40.654935),('AXP','2005-03-01',53.950211,54.810215,53.920218,54.650213,5004900,40.617769),('AXP','2005-02-28',54.400219,54.720223,53.950211,54.150212,4793600,40.246153),('AXP','2005-02-25',54.250224,54.750211,54.220222,54.580212,3289300,40.565742),('AXP','2005-02-24',53.920218,54.530219,53.850221,54.350222,5037300,40.394807),('AXP','2005-02-23',53.780212,54.140215,53.710211,53.990219,4664000,40.127241),('AXP','2005-02-22',54.030218,54.36022,53.680209,53.780212,5808600,39.971157),('AXP','2005-02-18',54.400219,54.410212,54.06022,54.130217,5961900,40.231292),('AXP','2005-02-17',54.650213,54.930221,54.500217,54.500217,4939500,40.506288),('AXP','2005-02-16',54.400219,54.810215,54.170216,54.620224,5774700,40.595481),('AXP','2005-02-15',54.650213,54.790224,54.410212,54.500217,5150000,40.506288),('AXP','2005-02-14',55.110218,55.160224,54.400219,54.60022,4615900,40.580613),('AXP','2005-02-11',55.110218,55.530225,54.870218,55.190226,5492100,41.019124),('AXP','2005-02-10',55.050224,55.350214,54.380211,55.110218,4662600,40.95966),('AXP','2005-02-09',55.070219,55.510216,54.650213,54.77022,5436100,40.706962),('AXP','2005-02-08',55.300222,55.370218,55.020226,55.070219,4640000,40.929931),('AXP','2005-02-07',55.550216,55.740219,55.320226,55.560226,3870100,41.29412),('AXP','2005-02-04',55.350214,56.000224,55.340217,55.820226,4301700,41.48736),('AXP','2005-02-03',55.500223,55.700224,55.190226,55.410218,8638600,41.182629),('AXP','2005-02-02',56.100222,56.400226,55.540218,55.770221,10666600,41.450195),('AXP','2005-02-01',55.680216,58.030232,55.250225,56.750222,31280100,42.178563),('AXP','2005-01-31',53.280207,53.610212,53.170211,53.350208,4856300,39.651564),('AXP','2005-01-28',52.900213,52.950219,52.270208,52.80021,4988100,39.242789),('AXP','2005-01-27',52.770208,53.240212,52.560214,52.780206,4248000,39.227921),('AXP','2005-01-26',52.620213,53.540211,52.620213,53.100214,3670900,39.465761),('AXP','2005-01-25',52.610207,53.720217,52.610207,53.440213,7493400,39.718459),('AXP','2005-01-24',52.050203,52.980207,51.59021,52.600209,8676700,39.094142),('AXP','2005-01-21',52.370206,52.600209,51.810202,51.930209,5148700,38.596176),('AXP','2005-01-20',52.600209,52.900213,52.310207,52.400208,5629400,38.945494),('AXP','2005-01-19',53.000211,53.470214,52.960212,53.060215,4532900,39.436032),('AXP','2005-01-18',52.550203,53.200212,52.530212,53.15022,6187800,39.502927),('AXP','2005-01-14',53.000211,53.140209,52.690214,52.720216,4286600,39.183334),('AXP','2005-01-13',53.250205,53.870212,52.850216,52.880204,5291400,39.302243),('AXP','2005-01-12',53.410211,53.510209,52.850216,53.250205,7552800,39.577239),('AXP','2005-01-11',53.670211,53.700213,53.260216,53.370212,5982400,39.666432),('AXP','2005-01-10',53.660218,54.160219,53.620219,53.870212,4945600,40.038048),('AXP','2005-01-07',54.280212,54.340216,53.540211,53.760216,4426200,39.956296),('AXP','2005-01-06',54.340216,54.520221,53.800216,54.160219,4947600,40.25359),('AXP','2005-01-05',55.050224,55.070219,54.36022,54.440214,4681400,40.461691),('AXP','2005-01-04',55.910218,55.990226,54.86022,55.070219,4642200,40.840738),('AXP','2005-01-03',56.600227,56.930228,55.800222,55.910218,5251500,41.463692),('AXP','2004-12-31',56.310221,56.840223,56.170223,56.370224,2171000,41.804837),('AXP','2004-12-30',56.270226,56.680221,56.150219,56.150219,1883800,41.641679),('AXP','2004-12-29',56.250217,56.400226,56.11022,56.280219,1768400,41.738089),('AXP','2004-12-28',56.300223,56.540223,56.100222,56.35022,2442300,41.790002),('AXP','2004-12-27',56.430227,56.600227,56.210222,56.250217,2693900,41.715839),('AXP','2004-12-23',56.79023,57.000229,56.29023,56.430227,2908400,41.849337),('AXP','2004-12-22',56.440225,57.050222,56.29023,56.92023,3987200,42.212729),('AXP','2004-12-21',55.850228,56.650233,55.830224,56.440225,4098300,41.856751),('AXP','2004-12-20',56.100222,56.340222,55.790225,55.850228,3038200,41.419202),('AXP','2004-12-17',55.94022,56.250217,55.760223,55.910218,7316300,41.463692),('AXP','2004-12-16',56.140221,56.160225,55.740219,55.94022,3943200,41.485941),('AXP','2004-12-15',55.950231,56.230226,55.670222,56.140221,4431900,41.634265),('AXP','2004-12-14',56.400226,56.400226,55.40022,55.950231,5913500,41.493365),('AXP','2004-12-13',55.380216,55.450217,54.450225,55.040217,4761900,40.818488),('AXP','2004-12-10',55.600221,55.600221,54.820225,55.180215,4123500,40.922312),('AXP','2004-12-09',55.280218,55.390223,54.840216,55.300222,4691500,41.011311),('AXP','2004-12-08',55.700224,56.12023,55.480219,55.680216,2793000,41.293119),('AXP','2004-12-07',56.210222,56.310221,55.310219,55.450217,3214400,41.122549),('AXP','2004-12-06',56.050216,56.440225,55.900225,56.260228,2978200,41.723263),('AXP','2004-12-03',56.000224,56.330225,55.720228,56.250217,3919700,41.715839),('AXP','2004-12-02',56.450231,56.600227,56.070225,56.150219,3496400,41.641679),('AXP','2004-12-01',55.75023,56.470222,55.75023,56.450231,3674900,41.864172),('AXP','2004-11-30',55.700224,56.010221,55.610219,55.710217,4117100,41.315368),('AXP','2004-11-29',56.360226,56.500224,55.730226,55.820226,4658100,41.396953),('AXP','2004-11-26',56.020228,56.330225,56.020228,56.11022,1520300,41.612015),('AXP','2004-11-24',56.300223,56.500224,55.980219,56.250217,3074600,41.715839),('AXP','2004-11-23',55.950231,56.330225,55.850228,56.200225,3846200,41.678764),('AXP','2004-11-22',55.500223,56.270226,55.350214,56.12023,3606000,41.619439),('AXP','2004-11-19',56.030225,56.180221,55.460224,55.700224,3629700,41.307957),('AXP','2004-11-18',56.040223,56.390228,55.820226,56.030225,2917200,41.55269),('AXP','2004-11-17',55.900225,56.450231,55.900225,56.040223,4528800,41.560105),('AXP','2004-11-16',56.000224,56.100222,55.670222,55.760223,4037900,41.352453),('AXP','2004-11-15',55.590224,56.090229,55.540218,56.000224,4329800,41.530441),('AXP','2004-11-12',55.40022,55.630223,55.310219,55.630223,3371600,41.256044),('AXP','2004-11-11',54.970216,55.480219,54.90022,55.390223,3355000,41.078056),('AXP','2004-11-10',54.700218,54.880216,54.380211,54.77022,4977300,40.618255),('AXP','2004-11-09',54.850214,54.950225,54.630217,54.630217,4071800,40.514428),('AXP','2004-11-08',54.880216,54.980214,54.630217,54.760222,3802800,40.61084),('AXP','2004-11-05',55.000218,55.300222,54.750211,55.120225,5336200,40.877823),('AXP','2004-11-04',54.030218,54.970216,54.030218,54.950225,4510600,40.751749),('AXP','2004-11-03',54.800217,54.90022,54.01021,54.340216,4796700,40.299359),('AXP','2004-11-02',52.80021,54.570218,52.780206,54.000217,8183300,40.047211),('AXP','2004-11-01',53.070212,53.200212,52.770208,52.910206,4332600,39.238846),('AXP','2004-10-29',52.820214,53.15022,52.510208,53.070212,3849400,39.357509),('AXP','2004-10-28',52.450205,53.030213,52.410206,52.750204,4171100,39.120187),('AXP','2004-10-27',51.820213,52.690214,51.600208,52.550203,4719700,38.971864),('AXP','2004-10-26',51.270202,51.970208,51.240201,51.780201,4642700,38.400821),('AXP','2004-10-25',51.700206,52.080204,50.860207,51.1502,7399700,37.933605),('AXP','2004-10-22',52.400208,52.580205,51.700206,51.730208,2816000,38.363746),('AXP','2004-10-21',52.050203,52.440207,51.800209,52.290212,3499600,38.779051),('AXP','2004-10-20',52.050203,52.180203,51.700206,52.110206,3383800,38.645557),('AXP','2004-10-19',52.900213,53.050217,52.070207,52.170205,3454900,38.690053),('AXP','2004-10-18',52.400208,52.750204,52.000206,52.700212,2833400,39.083112),('AXP','2004-10-15',51.930209,53.200212,51.89021,52.500211,7020300,38.934789),('AXP','2004-10-14',52.150214,52.340209,51.550211,51.710204,3297100,38.34891),('AXP','2004-10-13',52.710205,52.850216,52.010203,52.150214,2848000,38.675227),('AXP','2004-10-12',52.220215,52.770208,52.120212,52.710205,2806500,39.090523),('AXP','2004-10-11',52.270208,52.700212,52.270208,52.530212,1873800,38.957038),('AXP','2004-10-08',52.780206,52.980207,52.090211,52.250213,3059200,38.749387),('AXP','2004-10-07',53.270213,53.440213,53.020215,53.070212,3853300,39.357509),('AXP','2004-10-06',52.750204,53.270213,52.740207,53.270213,5595500,39.505832),('AXP','2004-10-05',52.880204,52.940208,52.500211,52.760211,3657100,39.038611),('AXP','2004-10-04',52.600209,52.710205,51.850202,52.630211,5604400,38.942421),('AXP','2004-10-01',51.470203,51.960211,51.320208,51.650214,3477300,38.217296),('AXP','2004-09-30',51.2802,51.570206,51.2802,51.460206,4195000,38.076704),('AXP','2004-09-29',50.830205,51.380203,50.750206,51.380203,4225100,38.017508),('AXP','2004-09-28',50.810201,51.000204,50.710198,50.830205,3409200,37.610551),('AXP','2004-09-27',51.050197,51.170204,50.580198,50.650195,3520800,37.477357),('AXP','2004-09-24',50.820207,51.450212,50.810201,51.210199,3334000,37.891718),('AXP','2004-09-23',50.950207,51.100203,50.820207,50.8702,3985900,37.640144),('AXP','2004-09-22',51.080199,51.250198,50.770202,50.8702,4274000,37.640144),('AXP','2004-09-21',51.250198,51.560208,51.22021,51.480201,2973100,38.091499),('AXP','2004-09-20',51.200206,51.350201,51.030206,51.160206,2019500,37.854727),('AXP','2004-09-17',51.190208,51.490207,51.09021,51.400207,4348600,38.03231),('AXP','2004-09-16',50.920206,51.130205,50.760204,50.900202,2843800,37.662343),('AXP','2004-09-15',51.330206,51.330206,50.860207,50.900202,2765500,37.662343),('AXP','2004-09-14',51.260209,51.380203,51.020209,51.330206,3031700,37.980514),('AXP','2004-09-13',51.300204,51.740206,51.270202,51.490207,3695000,38.098903),('AXP','2004-09-10',50.900202,51.370205,50.800203,51.330206,3056300,37.980514),('AXP','2004-09-09',50.940201,51.010202,50.700201,50.900202,3282700,37.662343),('AXP','2004-09-08',51.050197,51.130205,50.800203,50.940201,4191500,37.69194),('AXP','2004-09-07',50.5002,51.100203,50.490206,50.990207,5229400,37.72894),('AXP','2004-09-03',50.420205,50.640202,50.260203,50.260203,1978000,37.188792),('AXP','2004-09-02',50.050205,50.5002,49.990201,50.470202,2895400,37.344176),('AXP','2004-09-01',50.000199,50.240199,49.850195,50.110195,3478000,37.077797),('AXP','2004-08-31',49.800198,50.020203,49.550204,50.020203,2726600,37.01121),('AXP','2004-08-30',49.800198,49.9602,49.630198,49.630198,2150000,36.722636),('AXP','2004-08-27',50.120206,50.180196,49.970197,50.000199,1560600,36.996409),('AXP','2004-08-26',49.970197,50.210198,49.900201,50.120206,3176500,37.085205),('AXP','2004-08-25',49.800198,49.990201,49.560202,49.950206,3350600,36.959418),('AXP','2004-08-24',49.900201,49.950206,49.560202,49.750192,2289100,36.811422),('AXP','2004-08-23',49.8302,50.040198,49.690202,49.700199,3076500,36.774431),('AXP','2004-08-20',49.6602,50.010197,49.630198,50.000199,2961900,36.996409),('AXP','2004-08-19',49.900201,50.040198,49.560202,49.8302,2629400,36.870622),('AXP','2004-08-18',49.650194,50.030201,49.610194,50.030201,3633200,37.018608),('AXP','2004-08-17',49.750192,49.910194,49.520202,49.730201,4334600,36.79663),('AXP','2004-08-16',49.350203,49.640196,49.300197,49.420204,5017200,36.567256),('AXP','2004-08-13',49.500198,49.600197,49.2902,49.350203,3755300,36.51546),('AXP','2004-08-12',49.950206,50.170198,49.450201,49.470197,4369800,36.604246),('AXP','2004-08-11',50.090204,50.230202,49.850195,50.130203,3656300,37.092602),('AXP','2004-08-10',49.450201,50.170198,49.450201,50.090204,3827300,37.063006),('AXP','2004-08-09',49.340197,49.570195,49.300197,49.300197,2537100,36.47846),('AXP','2004-08-06',49.550204,49.800198,49.270196,49.340197,4543400,36.508056),('AXP','2004-08-05',50.170198,50.210198,49.500198,49.550204,4079600,36.663446),('AXP','2004-08-04',49.650194,50.5002,49.590203,50.210198,3354700,37.151792),('AXP','2004-08-03',50.280194,50.280194,49.760203,49.910194,3571100,36.929812),('AXP','2004-08-02',49.800198,50.400201,49.620201,50.280194,3597200,37.203584),('AXP','2004-07-30',50.030201,50.250206,49.920205,50.250206,3386300,37.181395),('AXP','2004-07-29',49.930202,50.2002,49.850195,49.9602,4768300,36.966812),('AXP','2004-07-28',49.450201,49.940196,49.240194,49.890203,5518300,36.91502),('AXP','2004-07-27',49.100196,49.500198,49.100196,49.440195,7606300,36.582047),('AXP','2004-07-26',48.110188,49.000198,47.950195,48.900195,8448700,36.182488),('AXP','2004-07-23',48.000192,48.300192,47.910187,48.110188,3663400,35.597942),('AXP','2004-07-22',48.000192,48.470191,47.700188,48.330193,5264800,35.760729),('AXP','2004-07-21',49.350203,49.650194,48.340191,48.350189,4677700,35.775524),('AXP','2004-07-20',48.350189,49.1202,48.220197,49.1202,4787000,36.345275),('AXP','2004-07-19',48.950188,49.000198,48.300192,48.450187,3307800,35.849516),('AXP','2004-07-16',49.200195,49.200195,48.630197,48.730196,3920500,36.056701),('AXP','2004-07-15',49.400196,49.440195,48.760197,48.900195,4699700,36.182488),('AXP','2004-07-14',49.300197,49.720203,48.870193,49.2502,4588500,36.441466),('AXP','2004-07-13',49.580193,49.6602,49.220203,49.490201,4071200,36.619048),('AXP','2004-07-12',49.850195,50.050205,49.420204,49.710197,4086900,36.781829),('AXP','2004-07-09',50.520208,50.570201,49.800198,50.010197,2867100,37.003806),('AXP','2004-07-08',50.950207,50.950207,50.2002,50.270201,3865700,37.19619),('AXP','2004-07-07',50.850209,51.650214,50.850209,51.010202,4471600,37.743735),('AXP','2004-07-06',51.000204,51.190208,50.760204,50.830205,3380300,37.610551),('AXP','2004-07-02',51.330206,51.480201,51.080199,51.240201,2871000,37.913917),('AXP','2004-07-01',51.370205,51.770207,50.9802,51.330206,4143800,37.980514),('AXP','2004-06-30',51.120207,51.600208,50.800203,51.380203,5050700,38.017508),('AXP','2004-06-29',50.940201,51.420211,50.900202,51.270202,3425400,37.862124),('AXP','2004-06-28',51.440202,51.500205,50.920206,50.940201,3561100,37.618424),('AXP','2004-06-25',51.000204,51.350201,50.900202,51.350201,6326500,37.921202),('AXP','2004-06-24',51.200206,51.320208,50.750206,50.960205,3576600,37.633197),('AXP','2004-06-23',51.360207,51.450212,50.950207,51.390209,3150500,37.950747),('AXP','2004-06-22',51.2802,51.650214,51.140202,51.500205,3547500,38.031977),('AXP','2004-06-21',51.810202,52.180203,51.450212,51.500205,3617200,38.031977),('AXP','2004-06-18',51.470203,51.970208,51.450212,51.960211,5571900,38.371683),('AXP','2004-06-17',51.400207,51.600208,51.200206,51.460206,3187900,38.002438),('AXP','2004-06-16',51.190208,51.600208,51.160206,51.510203,3463900,38.03936),('AXP','2004-06-15',51.470203,51.490207,51.010202,51.22021,4076000,37.825205),('AXP','2004-06-14',50.800203,51.190208,50.800203,51.050197,3929000,37.699654),('AXP','2004-06-10',51.380203,51.400207,51.170204,51.200206,2586000,37.810433),('AXP','2004-06-09',51.450212,51.610201,51.110201,51.230207,3429600,37.832588),('AXP','2004-06-08',51.230207,51.680202,51.1502,51.670205,3162900,38.157518),('AXP','2004-06-07',51.1502,51.500205,51.100203,51.450212,3891200,37.995058),('AXP','2004-06-04',51.000204,51.250198,50.900202,50.9802,2732700,37.647963),('AXP','2004-06-03',50.760204,51.010202,50.560203,50.750206,2714400,37.478116),('AXP','2004-06-02',50.850209,51.080199,50.510197,50.920206,3137500,37.603658),('AXP','2004-06-01',50.650195,50.720209,50.250206,50.600202,3986800,37.367341),('AXP','2004-05-28',50.920206,50.950207,50.470202,50.700201,2601300,37.441188),('AXP','2004-05-27',50.600202,51.180202,50.490206,51.020209,5499900,37.677508),('AXP','2004-05-26',50.150207,50.580198,49.900201,50.250206,4301200,37.108875),('AXP','2004-05-25',49.800198,50.5002,49.510196,50.460205,4436100,37.263955),('AXP','2004-05-24',49.820202,50.000199,49.6602,49.930202,3713100,36.872558),('AXP','2004-05-21',49.340197,49.970197,49.330199,49.630198,4809500,36.65101),('AXP','2004-05-20',48.850202,49.440195,48.850202,49.330199,3815900,36.429466),('AXP','2004-05-19',49.090198,49.6602,48.710192,48.840192,4432600,36.067605),('AXP','2004-05-18',48.780188,49.05019,48.720198,48.9902,4861000,36.178383),('AXP','2004-05-17',48.500193,49.300197,48.200193,48.770195,5570000,36.015913),('AXP','2004-05-14',48.470191,49.030195,48.420198,48.860196,4549500,36.082377),('AXP','2004-05-13',47.900189,48.700194,47.890196,48.470191,4629000,35.794366),('AXP','2004-05-12',48.000192,48.38019,47.320195,48.210191,6625800,35.60236),('AXP','2004-05-11',48.110188,48.600196,47.950195,48.14019,5208200,35.550666),('AXP','2004-05-10',48.300192,48.640191,47.500192,48.250186,6574800,35.631896),('AXP','2004-05-07',48.700194,49.270196,48.410188,48.490195,5708300,35.809139),('AXP','2004-05-06',49.270196,49.470197,48.68019,49.18019,4125200,36.318688),('AXP','2004-05-05',49.200195,49.750192,49.200195,49.520202,3610700,36.56978),('AXP','2004-05-04',49.350203,49.910194,49.200195,49.310195,4861800,36.414694),('AXP','2004-05-03',48.9902,49.460199,48.980189,49.390202,3590100,36.473778),('AXP','2004-04-30',49.100196,49.350203,48.81019,48.950188,4817400,36.148835),('AXP','2004-04-29',49.05019,49.500198,48.730196,49.040193,6531500,36.215302),('AXP','2004-04-28',49.920205,49.980195,49.040193,49.040193,5684100,36.215302),('AXP','2004-04-27',50.350195,50.780199,50.110195,50.150207,5426100,37.035028),('AXP','2004-04-26',50.280194,50.310196,49.890203,50.280194,4247800,37.131021),('AXP','2004-04-23',50.580198,50.640202,50.2002,50.270201,5265200,37.123641),('AXP','2004-04-22',49.580193,50.910199,49.5302,50.780199,9427200,37.500266),('AXP','2004-04-21',49.100196,49.880197,49.010191,49.880197,5087600,36.83563),('AXP','2004-04-20',50.170198,50.270201,49.500198,49.510196,5814200,36.562391),('AXP','2004-04-19',50.420205,50.600202,50.010197,50.210198,3832900,37.07933),('AXP','2004-04-16',49.950206,50.710198,49.5302,50.580198,6154600,37.352568),('AXP','2004-04-15',49.800198,50.260203,48.900195,49.750192,8332200,36.739624),('AXP','2004-04-14',51.000204,51.230207,49.450201,49.800198,7895100,36.776552),('AXP','2004-04-13',52.400208,52.450205,51.320208,51.400207,5104400,37.95813),('AXP','2004-04-12',52.060209,52.640208,52.000206,52.26021,2455500,38.593227),('AXP','2004-04-08',52.580205,52.820214,51.900207,52.140208,4327000,38.504607),('AXP','2004-04-07',52.450205,52.640208,52.250213,52.380204,4161400,38.68184),('AXP','2004-04-06',52.350215,52.450205,52.26021,52.400208,3127400,38.696613),('AXP','2004-04-05',52.330211,52.600209,52.230208,52.590211,3745800,38.836927),('AXP','2004-04-02',52.750204,52.750204,52.200207,52.43021,5736500,38.718768),('AXP','2004-04-01',51.850202,52.420212,51.680202,52.200207,5640500,38.548916),('AXP','2004-03-31',51.76021,51.910205,51.540204,51.850202,6598300,38.290443),('AXP','2004-03-30',51.1502,52.020214,51.100203,51.910205,8739100,38.260906),('AXP','2004-03-29',50.3302,51.060208,50.230202,50.860207,5558000,37.486995),('AXP','2004-03-26',49.950206,50.400201,49.810195,50.030201,4963200,36.875231),('AXP','2004-03-25',50.240199,50.360202,49.640196,49.950206,5518200,36.81627),('AXP','2004-03-24',50.380197,50.490206,49.6602,50.030201,5828000,36.875231),('AXP','2004-03-23',50.450194,50.660206,50.150207,50.210198,5383400,37.007899),('AXP','2004-03-22',51.000204,51.000204,50.0702,50.210198,5935600,37.007899),('AXP','2004-03-19',51.560208,51.710204,51.060208,51.080199,5035400,37.649142),('AXP','2004-03-18',50.900202,51.900207,50.850209,51.560208,4875100,38.002937),('AXP','2004-03-17',51.100203,51.260209,50.800203,51.000204,6156800,37.590181),('AXP','2004-03-16',51.2802,51.430208,50.120206,50.650195,7941000,37.332203),('AXP','2004-03-15',51.870206,51.880203,50.900202,50.950207,6754800,37.55333),('AXP','2004-03-12',51.650214,52.380204,51.390209,52.120212,6053600,38.415694),('AXP','2004-03-11',51.650214,52.640208,51.520209,51.530207,7105700,37.980824),('AXP','2004-03-10',53.15022,53.250205,52.170205,52.190213,5537800,38.467289),('AXP','2004-03-09',53.050217,53.300211,53.050217,53.180208,3959800,39.196974),('AXP','2004-03-08',52.870211,53.390216,52.780206,53.140209,4797300,39.167492),('AXP','2004-03-05',53.100214,53.620219,52.770208,52.770208,7314700,38.894779),('AXP','2004-03-04',53.400213,53.610212,53.290217,53.360214,5316000,39.329649),('AXP','2004-03-03',53.350208,53.630216,53.180208,53.490219,4493700,39.42547),('AXP','2004-03-02',53.350208,53.900214,53.350208,53.410211,6116000,39.366499),('AXP','2004-03-01',53.420217,53.910212,53.350208,53.65022,4075700,39.5434),('AXP','2004-02-27',53.300211,53.860219,53.220216,53.420217,5364400,39.373875),('AXP','2004-02-26',53.350208,53.640214,53.21021,53.390216,4329400,39.351762),('AXP','2004-02-25',53.050217,54.500217,53.050217,53.580211,4736700,39.491799),('AXP','2004-02-24',53.060215,53.220216,52.710205,53.180208,5325100,39.196974),('AXP','2004-02-23',53.100214,53.280207,52.700212,53.060215,4739400,39.108531),('AXP','2004-02-20',53.430215,53.500212,53.020215,53.160213,4353700,39.182236),('AXP','2004-02-19',53.65022,53.840211,53.290217,53.400213,3420800,39.35913),('AXP','2004-02-18',53.69022,53.88021,53.310208,53.400213,3167200,39.35913),('AXP','2004-02-17',53.52022,53.870212,53.370212,53.680209,3482000,39.565504),('AXP','2004-02-13',53.400213,53.65022,53.010209,53.65022,3817600,39.5434),('AXP','2004-02-12',53.620219,53.65022,53.010209,53.350208,4410600,39.322273),('AXP','2004-02-11',52.650206,53.980213,52.490213,53.710211,5647500,39.587617),('AXP','2004-02-10',53.000211,53.450206,52.540206,52.850216,5800900,38.95375),('AXP','2004-02-09',52.850216,53.630216,52.850216,53.110207,6394800,39.145379),('AXP','2004-02-06',52.350215,53.140209,52.020214,53.060215,7119000,39.108531),('AXP','2004-02-05',52.060209,52.360213,51.89021,52.080204,6159300,38.386205),('AXP','2004-02-04',52.26021,52.600209,52.000206,52.26021,6775500,38.51888),('AXP','2004-02-03',52.500211,52.940208,52.100208,52.510208,5530200,38.703144),('AXP','2004-02-02',51.89021,52.990214,51.880203,52.540206,10193700,38.725254),('AXP','2004-01-30',50.950207,51.970208,50.7402,51.840204,6215100,38.209311),('AXP','2004-01-29',50.240199,51.300204,50.170198,50.950207,8139700,37.55333),('AXP','2004-01-28',50.880198,51.400207,49.570195,49.750192,6779100,36.668848),('AXP','2004-01-27',50.950207,50.950207,50.430203,50.480196,5712500,37.206904),('AXP','2004-01-26',49.9602,50.950207,49.5302,50.950207,6449900,37.55333),('AXP','2004-01-23',50.150207,50.640202,49.540193,49.9602,3973200,36.823636),('AXP','2004-01-22',50.250206,50.5002,49.970197,50.000199,3897600,36.853118),('AXP','2004-01-21',50.020203,50.490206,49.750192,50.400201,6175800,37.147943),('AXP','2004-01-20',49.850195,50.290205,49.750192,50.240199,5506500,37.030012),('AXP','2004-01-16',49.680195,50.030201,49.600197,49.910194,5478800,36.786779),('AXP','2004-01-15',48.900195,49.750192,48.650201,49.680195,7942600,36.617256),('AXP','2004-01-14',47.950195,48.900195,47.950195,48.7502,6077200,35.931794),('AXP','2004-01-13',47.800191,48.000192,47.430191,47.870192,4184500,35.283176),('AXP','2004-01-12',47.890196,48.300192,47.590192,47.700188,5739700,35.157873),('AXP','2004-01-09',47.850197,48.300192,47.800191,47.890196,4529000,35.29792),('AXP','2004-01-08',48.480189,48.730196,47.800191,48.250186,6395400,35.563254),('AXP','2004-01-07',48.440189,48.440189,48.080187,48.390197,4480600,35.66645),('AXP','2004-01-06',47.950195,48.330193,47.930191,48.250186,4138900,35.563254),('AXP','2004-01-05',48.080187,48.330193,47.820195,48.170192,4229400,35.504294),('AXP','2004-01-02',48.430196,48.550199,47.73019,47.750185,3041500,35.194724),('AXP','2003-12-31',48.310189,48.390197,47.890196,48.230195,3048200,35.54852),('AXP','2003-12-30',48.330193,48.390197,48.120195,48.290198,2810800,35.592746),('AXP','2003-12-29',47.920198,48.500193,47.850197,48.500193,4725500,35.673818),('AXP','2003-12-26',47.880185,47.890196,47.770189,47.830193,1021700,35.181006),('AXP','2003-12-24',47.680184,47.930191,47.620194,47.880185,1745200,35.217777),('AXP','2003-12-23',47.480183,47.700188,47.300191,47.680184,3571100,35.070669),('AXP','2003-12-22',47.210185,47.460192,47.150195,47.440188,4296900,34.894142),('AXP','2003-12-19',47.120193,47.430191,46.880184,47.210185,8645600,34.724966),('AXP','2003-12-18',45.600183,46.860189,45.400182,46.770184,7733600,34.401327),('AXP','2003-12-17',45.300179,45.380178,44.800179,45.00018,4797700,33.099419),('AXP','2003-12-16',45.480176,45.840179,45.220185,45.270178,5191900,33.298013),('AXP','2003-12-15',46.150176,46.150176,45.290186,45.310177,4855200,33.327434),('AXP','2003-12-12',45.400182,45.550178,44.950187,45.200181,3822600,33.246528),('AXP','2003-12-11',45.080174,45.430184,45.050186,45.250187,4909200,33.283309),('AXP','2003-12-10',45.740181,45.790187,44.980176,45.190183,4193600,33.239174),('AXP','2003-12-09',46.230184,46.240182,45.580179,45.700182,4665000,33.614298),('AXP','2003-12-08',45.560184,46.150176,45.560184,46.150176,4262300,33.945287),('AXP','2003-12-05',45.900183,45.950188,45.450175,45.500181,3707300,33.467189),('AXP','2003-12-04',45.720186,46.240182,45.680178,46.070182,2908600,33.886448),('AXP','2003-12-03',45.940182,46.21018,45.830186,45.990188,4521400,33.827609),('AXP','2003-12-02',45.800184,46.04018,45.630185,45.800184,6001000,33.687854),('AXP','2003-12-01',45.990188,46.340184,45.820188,46.050178,6133300,33.871734),('AXP','2003-11-28',45.760185,45.950188,45.590186,45.710179,2138200,33.621652),('AXP','2003-11-26',45.360183,45.890185,45.360183,45.730183,4965400,33.636366),('AXP','2003-11-25',45.380178,45.490187,45.270178,45.350176,4416900,33.356855),('AXP','2003-11-24',45.100178,45.300179,44.740175,45.150184,5461800,33.209753),('AXP','2003-11-21',44.410174,45.040179,44.350184,44.900177,7015100,33.025863),('AXP','2003-11-20',44.250181,45.150184,44.250181,44.400177,6084900,32.658093),('AXP','2003-11-19',44.450182,44.970178,44.270177,44.880173,8130200,33.011149),('AXP','2003-11-18',43.950169,44.70018,43.850179,44.480171,12492800,32.716932),('AXP','2003-11-17',44.400177,44.510173,43.530175,43.930178,12122500,32.31239),('AXP','2003-11-14',45.510178,45.78018,45.080174,45.330181,5147200,33.342148),('AXP','2003-11-13',46.030183,46.030183,45.600183,45.800184,2938600,33.687854),('AXP','2003-11-12',45.440177,46.180178,45.270178,46.02019,3121600,33.849677),('AXP','2003-11-11',46.100184,46.100184,45.13018,45.480176,5045300,33.452476),('AXP','2003-11-10',46.400183,46.450189,45.840179,46.08018,3479900,33.893802),('AXP','2003-11-07',47.750185,47.750185,46.430185,46.500186,4474000,34.202733),('AXP','2003-11-06',47.100189,47.820195,46.860189,47.370187,3765300,34.842654),('AXP','2003-11-05',46.82019,47.36019,46.82019,47.310184,4354100,34.798519),('AXP','2003-11-04',47.180184,47.200188,46.75018,47.120193,3097700,34.658773),('AXP','2003-11-03',47.370187,47.400189,46.790192,47.230189,4046900,34.73968),('AXP','2003-10-31',46.900188,47.200188,46.640184,46.93019,3287200,34.519018),('AXP','2003-10-30',47.560191,47.580186,46.450189,46.52019,5092100,34.217447),('AXP','2003-10-29',47.540187,47.710186,47.050184,47.350196,3430900,34.827949),('AXP','2003-10-28',46.600184,47.540187,46.460187,47.540187,5393200,34.967695),('AXP','2003-10-27',48.01019,48.250186,46.600184,46.75018,6904100,34.386613),('AXP','2003-10-24',47.400189,47.780187,47.070188,47.620194,3548700,35.026543),('AXP','2003-10-23',47.680184,47.890196,46.700187,47.630192,3974000,35.033897),('AXP','2003-10-22',48.400194,48.400194,46.970185,47.040186,4466400,34.599925),('AXP','2003-10-21',48.280188,48.730196,48.210191,48.400194,3814300,35.600265),('AXP','2003-10-20',47.950195,48.090197,47.690195,47.920198,4483800,35.247208),('AXP','2003-10-17',48.38019,48.490195,47.590192,47.84019,3274400,35.18836),('AXP','2003-10-16',48.300192,48.81019,48.040192,48.38019,4684500,35.585551),('AXP','2003-10-15',49.010191,49.110194,47.760192,48.300192,7015300,35.526709),('AXP','2003-10-14',48.160194,49.010191,48.01019,49.010191,5079500,36.048941),('AXP','2003-10-13',47.930191,48.38019,47.880185,48.160194,3906000,35.423735),('AXP','2003-10-10',47.330192,47.940189,47.280182,47.510185,4151300,34.945627),('AXP','2003-10-09',46.93019,47.500192,46.610182,47.110183,4969900,34.65141),('AXP','2003-10-08',46.810183,46.850183,46.250179,46.52019,2594600,34.217447),('AXP','2003-10-07',46.540185,46.910186,46.02019,46.810183,3875600,34.430748),('AXP','2003-10-06',46.590191,46.93019,46.270183,46.540185,2235300,34.232154),('AXP','2003-10-03',46.880184,47.120193,46.490188,46.58018,4293200,34.261572),('AXP','2003-10-02',46.050178,46.360188,45.750187,46.170185,2920300,33.960004),('AXP','2003-10-01',45.24018,46.060184,45.120187,46.060184,4855300,33.879095),('AXP','2003-09-30',45.350176,45.690184,44.790181,45.060183,5397000,33.07),('AXP','2003-09-29',44.960181,45.85019,44.960181,45.580179,4829600,33.451629),('AXP','2003-09-26',45.360183,45.37018,44.730178,44.860182,5054800,32.923217),('AXP','2003-09-25',45.85019,46.380179,45.600183,45.610177,4674900,33.473644),('AXP','2003-09-24',47.020191,47.450186,45.860183,45.900183,6516500,33.686481),('AXP','2003-09-23',46.570183,47.320195,46.570183,47.010184,5533000,34.50112),('AXP','2003-09-22',47.050184,47.120193,46.430185,46.620193,5003400,34.214902),('AXP','2003-09-19',46.75018,47.210185,46.75018,47.050184,8489400,34.530476),('AXP','2003-09-18',45.640178,47.260191,45.470179,47.080185,9114700,34.552494),('AXP','2003-09-17',45.200181,45.730183,45.140178,45.350176,3607200,33.282828),('AXP','2003-09-16',44.690183,45.340179,44.690183,45.250187,5358100,33.209445),('AXP','2003-09-15',44.850171,45.090185,44.640177,44.640177,4044500,32.761754),('AXP','2003-09-12',45.200181,45.400182,44.570176,44.900177,5796000,32.95257),('AXP','2003-09-11',45.250187,45.830186,45.250187,45.430184,3918400,33.341546),('AXP','2003-09-10',45.520185,45.690184,44.900177,45.050186,4135000,33.062662),('AXP','2003-09-09',45.280175,45.800184,45.220185,45.560184,4639200,33.436954),('AXP','2003-09-08',45.300179,45.880179,45.200181,45.700182,3264100,33.539699),('AXP','2003-09-05',45.490187,45.710179,45.110176,45.200181,3138800,33.172745),('AXP','2003-09-04',45.340179,45.680178,45.330181,45.490187,2814100,33.385583),('AXP','2003-09-03',45.580179,45.800184,45.13018,45.660187,5803400,33.510347),('AXP','2003-09-02',45.080174,45.720186,44.780175,45.580179,3873900,33.451629),('AXP','2003-08-29',44.70018,45.140178,44.690183,45.050186,2520100,33.062662),('AXP','2003-08-28',44.570176,45.040179,43.98017,44.950187,3805200,32.989273),('AXP','2003-08-27',44.990182,44.990182,44.290181,44.470178,3710700,32.63699),('AXP','2003-08-26',44.790181,45.140178,44.33018,44.550185,4005800,32.695708),('AXP','2003-08-25',45.320183,45.41018,44.950187,45.13018,3354200,33.121371),('AXP','2003-08-22',46.150176,46.400183,45.190183,45.420186,4502200,33.334208),('AXP','2003-08-21',45.610177,46.190189,45.470179,45.930184,5116900,33.7085),('AXP','2003-08-20',45.790187,45.790187,45.300179,45.470179,3536500,33.370898),('AXP','2003-08-19',45.700182,45.820188,45.280175,45.790187,3392200,33.605755),('AXP','2003-08-18',45.500181,45.880179,45.350176,45.600183,3330900,33.46631),('AXP','2003-08-15',45.740181,45.750187,45.230183,45.500181,3127900,33.392917),('AXP','2003-08-14',44.930179,45.630185,44.730178,45.550178,4156900,33.42961),('AXP','2003-08-13',44.950187,45.020184,44.480171,44.790181,3614500,32.871843),('AXP','2003-08-12',44.270177,45.00018,44.260179,44.900177,5135200,32.95257),('AXP','2003-08-11',44.380173,44.450182,43.510171,44.080173,3399800,32.350763),('AXP','2003-08-08',44.350184,44.580174,44.000174,44.380173,3313700,32.570935),('AXP','2003-08-07',43.800173,44.380173,43.450168,44.240175,4627600,32.468189),('AXP','2003-08-06',42.450176,44.200175,42.360171,43.55018,6644300,31.961797),('AXP','2003-08-05',43.150177,43.55018,42.370168,42.450176,6097600,31.154496),('AXP','2003-08-04',43.420179,43.830175,42.720173,43.670173,4949700,32.049861),('AXP','2003-08-01',44.15017,44.16018,43.300173,43.420179,5097300,31.866389),('AXP','2003-07-31',44.650175,44.880173,44.000174,44.170174,5052500,32.416815),('AXP','2003-07-30',44.650175,44.810176,44.300178,44.350184,4679700,32.548926),('AXP','2003-07-29',45.150184,45.630185,44.320182,44.850171,6137400,32.91587),('AXP','2003-07-28',45.85019,46.190189,44.920186,45.010178,9912900,33.0333),('AXP','2003-07-25',44.390179,45.610177,43.98017,45.600183,4882000,33.46631),('AXP','2003-07-24',45.080174,45.730183,44.210173,44.400177,4773600,32.585616),('AXP','2003-07-23',44.900177,44.950187,44.250181,44.680172,3134300,32.791107),('AXP','2003-07-22',44.520183,44.980176,43.910174,44.770177,3444900,32.857162),('AXP','2003-07-21',45.450175,45.470179,44.260179,44.46018,3738900,32.629653),('AXP','2003-07-18',45.250187,45.610177,44.930179,45.54018,4430200,33.422273),('AXP','2003-07-17',45.100178,45.230183,44.440176,44.820183,4864000,32.893862),('AXP','2003-07-16',45.750187,45.770183,44.780175,45.54018,5678500,33.422273),('AXP','2003-07-15',46.000185,46.100184,45.010178,45.140178,6472500,33.128708),('AXP','2003-07-14',44.940177,46.350178,44.87018,45.400182,8678500,33.319527),('AXP','2003-07-11',43.320177,44.090179,43.320177,43.960179,3230500,32.262699),('AXP','2003-07-10',43.450168,43.690177,42.830174,43.290175,3894200,31.770978),('AXP','2003-07-09',44.100177,44.620182,43.670173,43.810171,3627500,32.152606),('AXP','2003-07-08',43.55018,44.33018,43.330174,44.22018,3669500,32.453515),('AXP','2003-07-07',42.980169,43.890178,42.910168,43.570175,5014200,31.976472),('AXP','2003-07-03',41.980164,42.570169,41.810164,42.27017,2033800,31.022388),('AXP','2003-07-02',41.910163,42.40017,41.900169,42.290174,4600700,31.037069),('AXP','2003-07-01',41.340161,42.030169,41.040161,41.910163,5921000,30.758176),('AXP','2003-06-30',42.460173,42.760173,41.810164,41.810164,6536100,30.611396),('AXP','2003-06-27',42.320176,43.020177,42.220173,42.420174,4409900,31.058016),('AXP','2003-06-26',42.540168,42.690176,42.140165,42.590173,4127400,31.182482),('AXP','2003-06-25',42.53017,43.220178,42.410168,42.470167,5946600,31.094618),('AXP','2003-06-24',42.130168,42.650164,42.000168,42.53017,3903500,31.13855),('AXP','2003-06-23',42.930172,42.960174,41.850164,42.130168,4459900,30.845688),('AXP','2003-06-20',43.530175,44.000174,42.740169,42.930172,8041500,31.431412),('AXP','2003-06-19',44.010172,44.200175,42.910168,43.040168,5781600,31.511946),('AXP','2003-06-18',44.010172,44.420181,43.360176,43.910174,4656900,32.148923),('AXP','2003-06-17',44.59018,44.840178,43.760178,44.010172,5723000,32.222137),('AXP','2003-06-16',43.92018,44.600178,43.640172,44.59018,5404600,32.646791),('AXP','2003-06-13',43.750181,43.830175,42.910168,43.430173,3773400,31.797489),('AXP','2003-06-12',43.650178,43.970173,43.220178,43.640172,3936900,31.95124),('AXP','2003-06-11',43.050179,43.820182,42.930172,43.650178,4367700,31.958566),('AXP','2003-06-10',43.07017,43.500174,42.700169,43.100172,4793600,31.555878),('AXP','2003-06-09',43.080168,43.370174,42.560172,42.77017,5232600,31.314267),('AXP','2003-06-06',43.500174,44.620182,43.000173,43.180166,6365900,31.614446),('AXP','2003-06-05',43.460174,43.950169,43.210168,43.500174,7372300,31.84874),('AXP','2003-06-04',42.53017,43.55018,42.450176,43.460174,5797600,31.819455),('AXP','2003-06-03',42.330169,42.880166,41.900169,42.350173,4316400,31.006765),('AXP','2003-06-02',42.000168,43.090174,41.99017,42.380166,7017100,31.028724),('AXP','2003-05-30',41.200163,42.200169,40.410156,41.660169,6359500,30.501577),('AXP','2003-05-29',41.640165,42.100166,40.610158,41.030164,8547100,30.040317),('AXP','2003-05-28',40.720167,42.200169,40.720167,41.630167,7456400,30.479611),('AXP','2003-05-27',39.990163,41.14016,39.26016,40.720167,6741900,29.813352),('AXP','2003-05-23',39.950164,40.270159,39.80016,39.990163,3691000,29.278879),('AXP','2003-05-22',40.090162,40.230164,39.550162,39.950164,6441500,29.249593),('AXP','2003-05-21',39.350165,40.260161,39.150151,40.090162,6157300,29.352093),('AXP','2003-05-20',39.450163,40.17016,39.190159,39.660162,7884200,29.037268),('AXP','2003-05-19',40.150165,40.420167,39.550162,39.690164,6073400,29.059234),('AXP','2003-05-16',40.990169,41.260167,40.610158,40.620168,7115500,29.740138),('AXP','2003-05-15',40.410156,40.990169,40.280156,40.990169,5365400,30.011035),('AXP','2003-05-14',40.550154,40.920168,40.370161,40.410156,7454000,29.586378),('AXP','2003-05-13',40.420167,40.650157,40.160163,40.30016,5424700,29.505844),('AXP','2003-05-12',39.530158,40.940163,39.500156,40.420167,7478300,29.593707),('AXP','2003-05-09',38.580149,39.870156,38.520159,39.80016,8671800,29.139768),('AXP','2003-05-08',38.460155,39.010153,38.220159,38.270152,5569600,28.019569),('AXP','2003-05-07',39.130155,39.380154,38.680152,39.010153,5300400,28.561362),('AXP','2003-05-06',38.450149,39.520164,38.41015,39.100158,6729100,28.62726),('AXP','2003-05-05',38.630155,38.750162,38.070151,38.310151,4094200,28.048855),('AXP','2003-05-02',37.270146,38.640152,37.270146,38.460155,5089400,28.158681),('AXP','2003-05-01',37.860152,38.040149,37.000149,37.750143,4806900,27.638844),('AXP','2003-04-30',37.83015,38.120157,37.420155,37.860152,5401500,27.719387),('AXP','2003-04-29',37.750143,38.500155,37.33015,37.730152,5748300,27.624207),('AXP','2003-04-28',36.940145,37.760154,36.880142,37.490152,4648400,27.44849),('AXP','2003-04-25',36.000143,37.20015,36.000143,36.690151,4644600,26.862769),('AXP','2003-04-24',36.700145,37.420155,36.550152,37.050141,7924900,27.126336),('AXP','2003-04-23',37.87015,37.950157,37.400151,37.520153,5986200,27.470456),('AXP','2003-04-22',36.470144,37.990157,36.110141,37.890154,6167500,27.741353),('AXP','2003-04-21',37.080143,37.300148,36.250139,36.470144,3888100,26.70169),('AXP','2003-04-17',36.360148,37.33015,36.35014,37.080143,4659200,27.148302),('AXP','2003-04-16',36.900146,37.230151,36.270143,36.35014,5755700,26.613828),('AXP','2003-04-15',35.610139,36.900146,35.450148,36.900146,7851800,27.016517),('AXP','2003-04-14',34.650143,35.64014,34.600137,35.610139,4262800,26.072035),('AXP','2003-04-11',35.230143,35.600143,34.420143,34.620144,5901000,25.347208),('AXP','2003-04-10',34.500137,34.990144,34.050142,34.870137,7553900,25.530242),('AXP','2003-04-09',35.00014,35.670142,34.29014,34.400136,7317800,25.186129),('AXP','2003-04-08',35.770142,35.770142,35.120144,35.230143,5779600,25.79382),('AXP','2003-04-07',36.600146,37.000149,35.750149,35.770142,8215800,26.189182),('AXP','2003-04-04',35.090143,35.490145,34.760141,35.480136,5594000,25.976854),('AXP','2003-04-03',35.130142,35.340139,34.630139,34.680134,4611700,25.39113),('AXP','2003-04-02',34.300138,35.240138,34.300138,34.740137,6763300,25.435062),('AXP','2003-04-01',33.240131,33.85013,32.860133,33.620138,7810000,24.556483),('AXP','2003-03-31',33.630136,33.670133,33.150126,33.230134,6596400,24.27162),('AXP','2003-03-28',34.200137,34.320142,33.92014,34.220141,5655700,24.994732),('AXP','2003-03-27',34.800139,34.810136,34.210133,34.430138,8269100,25.148115),('AXP','2003-03-26',35.200141,35.380136,34.850133,35.180137,7669100,25.695922),('AXP','2003-03-25',36.000143,36.010141,34.950134,35.260142,10939200,25.754359),('AXP','2003-03-24',36.900146,36.970147,36.000143,36.35014,6459200,26.550504),('AXP','2003-03-21',37.000149,37.980146,36.200144,37.860152,7677400,27.653432),('AXP','2003-03-20',36.300145,37.000149,35.770142,36.700145,5590500,26.806151),('AXP','2003-03-19',36.85014,36.85014,35.620147,36.300145,5902500,26.513987),('AXP','2003-03-18',35.740141,36.100144,35.420146,36.060146,7720700,26.33869),('AXP','2003-03-17',33.48013,35.750149,33.270131,35.660144,8128800,26.046524),('AXP','2003-03-14',33.390138,34.080131,33.140131,33.48013,6414200,24.45422),('AXP','2003-03-13',32.23013,33.180128,31.930129,33.04013,7768600,24.13284),('AXP','2003-03-12',31.500127,31.740125,30.900123,31.490129,8296600,23.000704),('AXP','2003-03-11',31.880123,32.280125,31.500127,31.59013,5206700,23.073745),('AXP','2003-03-10',32.570129,32.890135,31.710123,31.880123,4934600,23.285559),('AXP','2003-03-07',32.030129,33.530135,31.980123,33.070132,6564700,24.154753),('AXP','2003-03-06',32.890135,33.140131,32.490133,32.550136,5486900,23.774943),('AXP','2003-03-05',32.720135,33.180128,32.660132,33.140131,6359800,24.205881),('AXP','2003-03-04',33.160135,33.240131,32.760133,32.760133,4275600,23.928327),('AXP','2003-03-03',33.800135,34.100137,33.100131,33.160135,4525600,24.220492),('AXP','2003-02-28',33.110129,33.92014,33.090136,33.58013,5481400,24.527261),('AXP','2003-02-27',33.000131,33.570132,32.640128,33.080127,4444500,24.162054),('AXP','2003-02-26',33.070132,33.200132,32.430131,32.730131,5944800,23.906413),('AXP','2003-02-25',32.980127,33.250138,32.110126,33.060134,5476100,24.147451),('AXP','2003-02-24',33.370131,33.430135,32.880126,32.980127,4236600,24.089013),('AXP','2003-02-21',33.65014,34.000136,33.030132,33.65014,5227900,24.578397),('AXP','2003-02-20',34.260139,34.350144,33.520138,33.670133,3774500,24.593),('AXP','2003-02-19',34.300138,34.440136,33.85013,34.25013,5566300,25.016636),('AXP','2003-02-18',33.600134,34.910137,33.550139,34.300138,5718000,25.053162),('AXP','2003-02-14',32.490133,33.260135,32.13013,33.150126,6052200,24.213182),('AXP','2003-02-13',32.50013,32.740128,31.920133,32.550136,4749500,23.774943),('AXP','2003-02-12',33.180128,33.180128,32.330131,32.50013,4094800,23.738418),('AXP','2003-02-11',33.85013,34.130136,32.920136,33.170132,4919100,24.227795),('AXP','2003-02-10',33.550139,33.750129,32.830131,33.570132,5139400,24.519959),('AXP','2003-02-07',33.770134,34.500137,33.410131,33.740132,4784600,24.644128),('AXP','2003-02-06',34.300138,34.450131,33.160135,33.760138,6861500,24.658741),('AXP','2003-02-05',35.180137,35.590145,34.400136,34.650143,4978000,25.308809),('AXP','2003-02-04',35.250136,35.260142,34.520143,34.700138,4895900,25.345326),('AXP','2003-02-03',35.650136,36.140143,35.450148,35.700144,4121200,26.07574),('AXP','2003-01-31',34.450131,35.900143,34.450131,35.530142,6339000,25.951569),('AXP','2003-01-30',35.160144,35.600143,34.580133,34.720144,5312100,25.359939),('AXP','2003-01-29',35.030141,35.570141,34.200137,35.160144,5818600,25.681319),('AXP','2003-01-28',34.180131,35.360143,34.010132,35.020144,8525500,25.579061),('AXP','2003-01-27',33.270131,34.25013,32.550136,33.420137,10461700,24.410401),('AXP','2003-01-24',35.280137,35.280137,33.240131,33.700135,7413400,24.614914),('AXP','2003-01-23',35.390144,35.550137,34.010132,35.27014,8345700,25.761661),('AXP','2003-01-22',35.760145,35.960146,34.950134,35.080136,5381100,25.622881),('AXP','2003-01-21',37.270146,37.300148,35.740141,35.950137,4340100,26.258338),('AXP','2003-01-17',37.000149,37.600152,36.700145,36.930148,3350500,26.974147),('AXP','2003-01-16',37.800153,37.990157,37.150153,37.370149,3385100,27.295529),('AXP','2003-01-15',38.310151,38.390159,37.420155,37.670149,3324400,27.514651),('AXP','2003-01-14',38.350146,38.95015,37.980146,38.430154,4033900,28.069767),('AXP','2003-01-13',38.770153,38.95015,38.180147,38.54015,3754900,28.150109),('AXP','2003-01-10',37.400151,38.580149,37.260153,38.180147,4836200,27.887159),('AXP','2003-01-09',37.450157,38.520159,37.450157,38.090155,6270100,27.821428),('AXP','2003-01-08',37.590154,38.190158,37.060152,37.300148,4426800,27.244399),('AXP','2003-01-07',37.850159,38.200151,37.320152,37.580144,3612900,27.448911),('AXP','2003-01-06',36.720153,38.290156,36.650152,38.090155,4954800,27.821428),('AXP','2003-01-03',36.690151,37.130149,36.52015,36.800148,2924000,26.879194),('AXP','2003-01-02',35.800142,36.720153,35.350147,36.670147,3656800,26.784241),('AXP','2002-12-31',35.500142,35.550137,34.530139,35.350147,3618900,25.820099),('AXP','2002-12-30',35.930144,35.990148,35.150135,35.660144,2862700,25.988095),('AXP','2002-12-27',36.250139,36.470144,35.400142,35.680137,2533000,26.002665),('AXP','2002-12-26',36.550152,37.350154,36.200144,36.440142,2143900,26.556535),('AXP','2002-12-24',36.66015,36.900146,36.300145,36.460149,1271700,26.571115),('AXP','2002-12-23',37.100147,37.480145,36.610144,36.910144,3428800,26.899058),('AXP','2002-12-20',36.450151,37.170148,36.200144,37.020153,7699600,26.97923),('AXP','2002-12-19',35.500142,36.700145,35.420146,35.890147,5660400,26.155714),('AXP','2002-12-18',36.800148,36.800148,35.690146,36.040142,4080500,26.265026),('AXP','2002-12-17',36.820152,37.550146,36.500146,36.79015,3823600,26.81161),('AXP','2002-12-16',35.980139,36.92015,35.940142,36.820152,4270900,26.833475),('AXP','2002-12-13',36.66015,36.66015,35.750149,35.940142,3813300,26.192149),('AXP','2002-12-12',36.470144,37.250155,36.260148,36.650152,3085400,26.709584),('AXP','2002-12-11',36.450151,36.960149,36.170142,36.66015,3027700,26.71687),('AXP','2002-12-10',36.750142,37.130149,36.510141,36.910144,3943700,26.899058),('AXP','2002-12-09',37.050141,37.450157,36.600146,36.600146,4127400,26.673141),('AXP','2002-12-06',36.550152,37.980146,36.500146,37.600152,4147700,27.401917),('AXP','2002-12-05',38.050156,38.190158,37.070145,37.360151,3951300,27.227011),('AXP','2002-12-04',37.580144,37.980146,37.120151,37.780145,5408400,27.53309),('AXP','2002-12-03',38.620157,38.620157,37.850159,38.010147,4591600,27.70071),('AXP','2002-12-02',38.940152,39.750154,38.150158,38.620157,5909200,28.145268),('AXP','2002-11-29',39.430159,39.600159,38.91015,38.930159,2440900,28.371188),('AXP','2002-11-27',38.200151,39.650151,38.170149,39.140153,4706300,28.524226),('AXP','2002-11-26',39.380154,39.380154,37.850159,37.910149,6636900,27.627834),('AXP','2002-11-25',39.510154,39.830161,38.85016,39.380154,4595300,28.699131),('AXP','2002-11-22',39.410155,39.840155,39.180152,39.510154,5533600,28.793871),('AXP','2002-11-21',38.78015,39.740156,38.700156,39.400158,6910200,28.71371),('AXP','2002-11-20',37.300148,39.060159,37.260153,38.54015,7727900,28.08696),('AXP','2002-11-19',36.750142,37.850159,36.750142,37.260153,4646200,27.154135),('AXP','2002-11-18',37.940151,38.00015,36.630148,36.740144,6372700,26.775168),('AXP','2002-11-15',36.960149,37.660151,36.400145,37.650145,6769400,27.43835),('AXP','2002-11-14',36.08014,36.970147,35.780138,36.950143,5205100,26.928209),('AXP','2002-11-13',35.070139,36.000143,34.450131,35.200141,5948400,25.652857),('AXP','2002-11-12',35.00014,35.650136,34.900139,35.060143,4320200,25.550831),('AXP','2002-11-11',35.250136,35.500142,34.970138,35.150135,3088800,25.616415),('AXP','2002-11-08',35.060143,36.300145,35.060143,35.550137,4648500,25.907925),('AXP','2002-11-07',36.100144,36.450151,35.190143,35.500142,5391500,25.87149),('AXP','2002-11-06',37.000149,37.000149,35.650136,36.830149,7086100,26.840761),('AXP','2002-11-05',36.310142,37.150153,36.000143,36.600146,7407600,26.673141),('AXP','2002-11-04',36.980145,39.110151,36.830149,37.530151,10508500,27.350902),('AXP','2002-11-01',36.170142,36.450151,35.420146,36.250139,6799300,26.418066),('AXP','2002-10-31',36.300145,36.500146,35.750149,36.370144,7219200,26.505522),('AXP','2002-10-30',35.00014,36.240141,34.73014,36.130145,7711700,26.330618),('AXP','2002-10-29',34.25013,34.930141,33.570132,34.930141,8859200,25.456089),('AXP','2002-10-28',33.31013,35.050145,32.350124,34.25013,10476700,24.960517),('AXP','2002-10-25',32.50013,33.250138,31.550133,33.130133,5564900,24.144295),('AXP','2002-10-24',33.950142,34.080131,32.320133,32.560131,6293800,23.728894),('AXP','2002-10-23',33.98013,34.000136,32.550136,33.700135,7313000,24.559696),('AXP','2002-10-22',33.810131,34.700138,33.750129,34.130136,4336500,24.873069),('AXP','2002-10-21',33.750129,34.940136,33.150126,34.440136,5669000,25.098987),('AXP','2002-10-18',33.700135,34.73014,33.260135,33.800135,4701000,24.632573),('AXP','2002-10-17',33.85013,34.100137,33.500134,34.100137,6300500,24.851206),('AXP','2002-10-16',32.270127,33.530135,31.760129,32.200129,6754700,23.466534),('AXP','2002-10-15',32.750126,34.130136,32.650126,33.720139,8754500,24.574274),('AXP','2002-10-14',30.17012,31.400126,30.150114,31.100125,4538100,22.664883),('AXP','2002-10-11',29.950115,31.660129,29.950115,30.870122,8830900,22.497263),('AXP','2002-10-10',27.480105,29.500118,26.700107,29.300117,8338100,21.353088),('AXP','2002-10-09',27.790115,28.200113,27.16011,27.33011,8921700,19.917403),('AXP','2002-10-08',27.690115,28.72012,26.770106,28.400114,10509600,20.697192),('AXP','2002-10-07',28.530114,28.710111,26.550111,26.600106,9638000,19.385398),('AXP','2002-10-04',29.960121,30.230121,27.70011,28.530114,8410000,20.791932),('AXP','2002-10-03',31.25012,31.65012,29.700119,29.960121,7334000,21.834081),('AXP','2002-10-02',32.450124,32.730131,31.000124,31.200125,5260900,22.73776),('AXP','2002-10-01',31.300126,32.720135,30.520127,32.720135,6172800,23.7872),('AXP','2002-09-30',30.920128,31.600125,30.250114,31.180119,7956900,22.667624),('AXP','2002-09-27',32.890135,33.140131,31.400126,31.480121,4801300,22.885722),('AXP','2002-09-26',32.50013,33.140131,32.090132,32.890135,5420100,23.910788),('AXP','2002-09-25',31.480121,32.000127,30.250114,31.700126,5425100,23.045664),('AXP','2002-09-24',31.280119,32.150134,30.940121,30.960127,6093500,22.507692),('AXP','2002-09-23',31.25012,31.660129,30.410118,31.270124,4820900,22.733057),('AXP','2002-09-20',32.080124,32.300129,31.370125,31.780122,9199700,23.10382),('AXP','2002-09-19',31.600125,32.600131,31.500127,31.550133,5432500,22.93662),('AXP','2002-09-18',32.850138,33.090136,31.560128,32.460131,9158100,23.59818),('AXP','2002-09-17',35.250136,35.400142,33.180128,33.250138,6928700,24.172506),('AXP','2002-09-16',33.800135,34.970138,33.800135,34.840136,3595200,25.328419),('AXP','2002-09-13',33.350138,34.500137,33.350138,34.19014,4508600,24.855878),('AXP','2002-09-12',34.280132,34.580133,33.660137,33.840132,4106900,24.601426),('AXP','2002-09-11',36.110141,36.150149,34.650143,34.790143,3356300,25.292074),('AXP','2002-09-10',34.800139,35.00014,34.25013,35.00014,6005900,25.44474),('AXP','2002-09-09',33.630136,35.050145,33.550139,34.860142,5518400,25.342963),('AXP','2002-09-06',34.620144,35.070139,34.620144,34.700138,3521100,25.226642),('AXP','2002-09-05',33.750129,34.600137,33.620138,34.110132,4617800,24.797714),('AXP','2002-09-04',33.450128,34.670136,33.450128,34.500137,5819900,25.081243),('AXP','2002-09-03',35.550137,35.600143,33.21013,33.340132,6305300,24.237931),('AXP','2002-08-30',35.91014,36.940145,35.750149,36.060146,3230600,26.215354),('AXP','2002-08-29',35.500142,36.39015,35.360143,36.030145,4179000,26.193543),('AXP','2002-08-28',36.800148,36.930148,35.880138,36.240141,3505100,26.346208),('AXP','2002-08-27',38.250148,38.470153,36.750142,37.090154,4596100,26.964158),('AXP','2002-08-26',37.430153,38.250148,37.190152,38.050156,3190200,27.66207),('AXP','2002-08-23',37.83015,37.970152,37.190152,37.340147,3263700,27.145901),('AXP','2002-08-22',37.03015,38.440151,36.960149,38.190158,4383400,27.76385),('AXP','2002-08-21',36.62015,37.220154,35.750149,37.03015,3631200,26.920536),('AXP','2002-08-20',37.000149,37.390153,36.030145,36.52015,4816000,26.549771),('AXP','2002-08-19',36.700145,37.70015,36.500146,37.630149,4346500,27.35673),('AXP','2002-08-16',37.20015,37.33015,36.470144,36.800148,3948900,26.753327),('AXP','2002-08-15',36.400145,37.520153,36.160147,37.450157,5162900,27.225877),('AXP','2002-08-14',34.470137,36.500146,34.200137,36.370144,6184700,26.440718),('AXP','2002-08-13',35.200141,36.430147,34.600137,34.83014,4572400,25.321152),('AXP','2002-08-12',35.250136,35.930144,34.630139,35.480136,4368300,25.793692),('AXP','2002-08-09',34.750144,36.150149,34.300138,35.950137,6418200,26.135378),('AXP','2002-08-08',33.100131,35.450148,33.070132,35.050145,6294500,25.481093),('AXP','2002-08-07',33.180128,33.280128,32.160131,33.070132,7081000,24.041644),('AXP','2002-08-06',30.850129,32.920136,30.830125,32.000127,7339400,23.263762),('AXP','2002-08-05',33.020137,33.200132,30.20012,30.360124,9889100,22.071496),('AXP','2002-08-02',34.120141,34.130136,32.520134,33.020137,5562300,24.005298),('AXP','2002-08-01',34.350144,34.750144,33.750129,34.360139,7448700,24.979466),('AXP','2002-07-31',34.880135,35.350147,34.120141,35.260142,11442200,25.633759),('AXP','2002-07-30',33.250138,34.100137,32.750126,33.92014,7511000,24.659591),('AXP','2002-07-29',31.000124,33.65014,30.950118,33.490138,8047600,24.346984),('AXP','2002-07-26',30.050126,31.000124,29.720123,30.17012,5434700,21.933365),('AXP','2002-07-25',30.430122,31.350121,28.850109,30.260123,8443200,21.998797),('AXP','2002-07-24',27.750105,30.600122,26.920112,30.430122,12182900,22.122384),('AXP','2002-07-23',29.250111,29.860121,28.050107,28.660116,10585600,20.835608),('AXP','2002-07-22',31.000124,31.820133,28.900115,28.970116,12163300,21.060975),('AXP','2002-07-19',32.820136,33.080127,31.350121,31.65012,7009700,23.00931),('AXP','2002-07-18',33.900136,34.600137,33.200132,33.530135,5350100,24.376062),('AXP','2002-07-17',33.500134,34.500137,33.000131,34.010132,11718000,24.725014),('AXP','2002-07-16',33.280128,34.600137,33.250138,33.880132,8669200,24.630506),('AXP','2002-07-15',34.350144,34.440136,31.920133,33.640131,9462200,24.456028),('AXP','2002-07-12',35.030141,35.54014,34.350144,34.980136,4560200,25.430197),('AXP','2002-07-11',34.370137,35.750149,33.700135,35.030141,7018000,25.466551),('AXP','2002-07-10',36.330146,36.970147,34.790143,34.83014,7193800,25.321152),('AXP','2002-07-09',37.100147,37.790155,36.110141,36.160147,5409600,26.288053),('AXP','2002-07-08',37.410144,37.980146,36.860151,37.000149,4809500,26.898726),('AXP','2002-07-05',36.880142,37.480145,36.550152,37.350154,2382900,27.153176),('AXP','2002-07-03',36.360148,36.500146,35.400142,36.190149,6342000,26.309864),('AXP','2002-07-02',37.000149,37.550146,36.52015,36.830149,8987600,26.775138),('AXP','2002-07-01',36.650152,37.620156,36.550152,37.110145,6185300,26.920537),('AXP','2002-06-28',36.85014,38.080149,35.85015,36.320149,11381200,26.347456),('AXP','2002-06-27',36.450151,37.400151,35.780138,37.080143,6622700,26.898773),('AXP','2002-06-26',36.000143,36.100144,34.790143,35.670142,6926100,25.875926),('AXP','2002-06-25',37.100147,37.800153,36.300145,36.320149,5780700,26.347456),('AXP','2002-06-24',37.150153,37.730152,35.85015,37.100147,5981300,26.913284),('AXP','2002-06-21',36.780143,37.580144,36.750142,37.300148,11380800,27.058369),('AXP','2002-06-20',37.650145,38.100153,37.250155,37.410144,4898700,27.138163),('AXP','2002-06-19',38.41015,39.160157,37.850159,37.980146,4672100,27.551655),('AXP','2002-06-18',37.650145,39.380154,37.610145,38.700156,5275200,28.073967),('AXP','2002-06-17',36.500146,38.500155,36.400145,38.200151,7097300,27.711252),('AXP','2002-06-14',34.950134,36.290149,34.530139,35.960146,7608100,26.086302),('AXP','2002-06-13',37.040144,37.140146,35.800142,35.920149,8571800,26.057287),('AXP','2002-06-12',38.380148,38.450149,36.560147,37.140146,9172100,26.942301),('AXP','2002-06-11',39.850152,40.050167,38.450149,38.730158,5067000,28.095731),('AXP','2002-06-10',39.160157,39.940158,38.760155,39.63016,4718400,28.748613),('AXP','2002-06-07',39.150151,39.780156,38.170149,39.160157,9439700,28.407662),('AXP','2002-06-06',41.120169,41.120169,40.130161,40.360164,3623700,29.278174),('AXP','2002-06-05',40.480157,41.180159,40.250168,41.01016,4688400,29.749696),('AXP','2002-06-04',41.000162,41.000162,39.650151,40.090162,7829000,29.082308),('AXP','2002-06-03',42.640166,43.080168,41.000162,41.090167,4094000,29.807735),('AXP','2002-05-31',42.490175,43.380167,42.450176,42.510166,4851700,30.837834),('AXP','2002-05-30',41.750161,42.590173,41.51016,42.250174,4010800,30.64923),('AXP','2002-05-29',41.600165,42.780168,41.490169,42.360171,3494400,30.729024),('AXP','2002-05-28',42.500168,42.680165,41.340161,41.68016,4232400,30.235729),('AXP','2002-05-24',43.030175,43.320177,42.110164,42.53017,3687800,30.852345),('AXP','2002-05-23',42.830174,43.080168,42.170167,42.910168,4280000,31.128005),('AXP','2002-05-22',42.300167,42.650164,41.840166,42.40017,5104800,30.75804),('AXP','2002-05-21',43.700175,43.890178,42.240168,42.290174,4871100,30.678247),('AXP','2002-05-20',44.200175,44.200175,42.880166,43.300173,4154000,31.410923),('AXP','2002-05-17',44.550185,44.910175,43.600172,44.190178,4921900,32.056553),('AXP','2002-05-16',44.750173,44.900177,43.960179,44.500179,3369900,32.281435),('AXP','2002-05-15',43.770172,44.910175,43.650178,44.87018,5151100,32.549841),('AXP','2002-05-14',44.000174,44.600178,43.750181,44.490182,6154300,32.274182),('AXP','2002-05-13',41.720172,43.450168,41.630167,43.000173,4991000,31.193296),('AXP','2002-05-10',42.100166,42.420174,41.230165,41.500167,4219300,30.105158),('AXP','2002-05-09',42.710167,43.100172,42.030169,42.23017,3936500,30.634719),('AXP','2002-05-08',41.150157,43.000173,40.820169,42.700169,5804900,30.975667),('AXP','2002-05-07',41.070163,41.280162,40.630162,40.660163,6054600,29.4958),('AXP','2002-05-06',41.800167,42.100166,41.070163,41.110162,4957300,29.82224),('AXP','2002-05-03',42.220173,42.220173,41.500167,41.840166,5494800,30.351801),('AXP','2002-05-02',41.900169,42.300167,41.800167,42.220173,7343700,30.627466),('AXP','2002-05-01',41.080161,41.830168,40.370161,41.740163,4750300,30.279257),('AXP','2002-04-30',41.000162,41.32017,40.750168,41.01016,6684500,29.749696),('AXP','2002-04-29',42.020172,42.200169,41.000162,41.000162,6903800,29.742443),('AXP','2002-04-26',42.820176,43.080168,41.800167,42.05016,5723900,30.504136),('AXP','2002-04-25',42.40017,43.090174,41.850164,42.610169,6860200,30.910378),('AXP','2002-04-24',43.000173,43.390178,42.170167,42.560172,4299400,30.874109),('AXP','2002-04-23',42.890173,43.880172,42.630173,42.840167,6320000,31.077224),('AXP','2002-04-22',43.430173,43.740174,42.430172,42.600171,5701400,30.903126),('AXP','2002-04-19',43.290175,43.500174,42.970171,43.430173,8687800,31.505228),('AXP','2002-04-18',41.000162,42.500168,40.34016,42.390172,9543400,30.750788),('AXP','2002-04-17',41.570164,42.05016,41.150157,41.150157,4431000,29.851253),('AXP','2002-04-16',40.88016,41.670166,40.770164,41.360169,4909100,30.0036),('AXP','2002-04-15',40.550154,40.750168,39.840155,40.160163,4448900,29.133089),('AXP','2002-04-12',40.250168,40.790168,40.160163,40.43016,3823100,29.328951),('AXP','2002-04-11',41.300166,41.500167,39.980157,40.17016,6198200,29.140341),('AXP','2002-04-10',41.350159,42.020172,41.100165,41.400164,5456100,30.032614),('AXP','2002-04-09',41.000162,41.950162,40.900164,41.230165,4874900,29.909292),('AXP','2002-04-08',40.350157,41.080161,40.100159,40.640159,4484600,29.481289),('AXP','2002-04-05',40.050167,40.950169,40.050167,40.700163,3793800,29.524817),('AXP','2002-04-04',39.550162,40.280156,39.370156,40.150165,6278900,29.125836),('AXP','2002-04-03',40.380155,40.690165,39.350165,39.520164,5790200,28.668819),('AXP','2002-04-02',39.900158,40.200162,39.460161,39.860163,6365300,28.857431),('AXP','2002-04-01',40.460162,40.500161,39.850152,40.190164,4531800,29.096341),('AXP','2002-03-28',41.290168,41.650171,40.550154,40.960167,4311000,29.653798),('AXP','2002-03-27',40.310158,41.25016,40.30016,41.19017,5471000,29.820312),('AXP','2002-03-26',40.17016,41.370163,40.140159,40.600164,5040200,29.393168),('AXP','2002-03-25',40.850167,41.100165,40.130161,40.380155,4138300,29.233888),('AXP','2002-03-22',41.100165,41.68016,40.940163,41.100165,5519800,29.755151),('AXP','2002-03-21',41.420168,41.600165,39.900158,41.02017,7521700,29.697238),('AXP','2002-03-20',42.05016,42.480164,41.710161,41.840166,4807900,30.290887),('AXP','2002-03-19',41.950162,42.700169,41.930167,42.53017,5547300,30.790427),('AXP','2002-03-18',41.950162,42.480164,41.350159,41.950162,5620500,30.370521),('AXP','2002-03-15',40.980158,42.160169,40.800161,42.150176,8979400,30.515325),('AXP','2002-03-14',40.47016,40.71016,39.670155,40.610158,5713600,29.400402),('AXP','2002-03-13',40.600164,41.000162,40.30016,40.47016,5160800,29.299049),('AXP','2002-03-12',40.510159,41.38016,40.510159,41.090167,7089400,29.747913),('AXP','2002-03-11',40.720167,41.840166,40.640159,41.550173,6351700,30.080942),('AXP','2002-03-08',40.000161,41.300166,39.920162,40.47016,8070200,29.299049),('AXP','2002-03-07',39.980157,39.990163,39.500156,39.510154,6739800,28.604036),('AXP','2002-03-06',39.39016,40.000161,39.120162,39.920162,5389000,28.900869),('AXP','2002-03-05',38.920161,39.990163,38.85016,39.050152,8770400,28.271011),('AXP','2002-03-04',37.490152,39.500156,37.480145,39.380154,9143400,28.50992),('AXP','2002-03-01',36.460149,37.350154,36.150149,37.310146,5790100,27.011304),('AXP','2002-02-28',35.940142,37.20015,35.750149,36.450151,8066200,26.388696),('AXP','2002-02-27',35.350147,36.600146,35.330143,35.770142,6430100,25.896393),('AXP','2002-02-26',35.380136,35.550137,34.450131,35.240138,5137800,25.512687),('AXP','2002-02-25',34.050142,35.10014,33.800135,35.040137,5264300,25.367893),('AXP','2002-02-22',33.500134,33.98013,32.840129,33.65014,4396500,24.361581),('AXP','2002-02-21',34.000136,34.470137,33.300132,33.420137,5353400,24.195067),('AXP','2002-02-20',33.800135,33.990139,32.920136,33.840132,4984400,24.49913),('AXP','2002-02-19',33.680131,34.200137,33.080127,33.250138,4455800,24.071993),('AXP','2002-02-15',34.650143,34.690143,33.65014,33.680131,4667400,24.383294),('AXP','2002-02-14',35.170139,35.250136,34.360139,34.580133,6504000,25.034866),('AXP','2002-02-13',33.350138,34.100137,33.050126,34.010132,6425700,24.622203),('AXP','2002-02-12',33.44013,33.450128,32.950138,32.990135,5196800,23.88376),('AXP','2002-02-11',33.350138,33.750129,33.000131,33.520138,5475000,24.267464),('AXP','2002-02-08',33.250138,34.25013,33.130133,33.85013,4960200,24.506367),('AXP','2002-02-07',32.620135,33.950142,32.620135,33.050126,5569600,23.927191),('AXP','2002-02-06',34.25013,34.25013,32.520134,32.900132,7217600,23.818601),('AXP','2002-02-05',33.430135,34.500137,32.550136,34.500137,6066700,24.976951),('AXP','2002-02-04',34.900139,34.910137,33.300132,33.420137,5305700,24.195067),('AXP','2002-02-01',35.180137,35.410137,34.800139,35.10014,4591500,25.411333),('AXP','2002-01-31',34.870137,35.85015,34.300138,35.85015,5920800,25.954315),('AXP','2002-01-30',34.780135,35.300141,33.360136,35.300141,9337900,25.556127),('AXP','2002-01-29',36.310142,36.35014,34.000136,34.440136,8373900,24.933512),('AXP','2002-01-28',36.930148,37.180146,35.800142,36.290149,6168500,26.27286),('AXP','2002-01-25',36.100144,37.450157,36.050149,36.990151,3787700,26.779638),('AXP','2002-01-24',36.720153,37.480145,36.400145,36.750142,4472400,26.605879),('AXP','2002-01-23',37.110145,37.350154,36.270143,36.450151,4833900,26.388696),('AXP','2002-01-22',37.480145,37.83015,37.130149,37.230151,3835000,26.95339),('AXP','2002-01-18',37.16015,37.450157,36.900146,37.020153,4580800,26.801358),('AXP','2002-01-17',37.080143,37.470148,36.900146,37.16015,4234500,26.902712),('AXP','2002-01-16',37.400151,37.400151,36.510141,36.640146,5281700,26.526246),('AXP','2002-01-15',36.730146,37.810146,36.600146,37.750143,5867000,27.329847),('AXP','2002-01-14',37.020153,37.220154,36.150149,36.250139,6792500,26.243894),('AXP','2002-01-11',37.550146,38.00015,37.170148,37.420155,4618400,27.090947),('AXP','2002-01-10',37.430153,37.990157,37.310146,37.770151,4851500,27.344332),('AXP','2002-01-09',37.150153,38.100153,37.000149,37.150153,4762500,26.895474),('AXP','2002-01-08',37.500149,37.610145,36.810145,37.050141,4805800,26.823069),('AXP','2002-01-07',38.040149,38.140152,37.540149,37.600152,5504700,27.221259),('AXP','2002-01-04',36.500146,37.810146,36.500146,37.720154,5848300,27.308136),('AXP','2002-01-03',36.000143,36.680141,35.890147,36.450151,4614500,26.388696),('AXP','2002-01-02',35.650136,35.980139,35.060143,35.880138,5069200,25.976026),('AXP','2001-12-31',36.320149,36.340142,35.600143,35.690146,5211600,25.780563),('AXP','2001-12-28',35.290144,36.200144,35.200141,36.050149,5029100,26.040609),('AXP','2001-12-27',34.950134,35.300141,34.860142,35.00014,3250100,25.282141),('AXP','2001-12-26',34.350144,35.150135,34.150132,34.700138,4144200,25.065437),('AXP','2001-12-24',34.230137,34.580133,34.130136,34.260139,2174400,24.747606),('AXP','2001-12-21',34.140134,34.700138,33.720139,33.800135,9525400,24.415325),('AXP','2001-12-20',34.060138,34.820143,33.550139,33.550139,4957700,24.234742),('AXP','2001-12-19',32.960134,34.940136,32.900132,34.600137,6910300,24.993202),('AXP','2001-12-18',33.150126,33.560137,32.810127,33.380129,4641700,24.111936),('AXP','2001-12-17',32.250134,33.220138,32.020131,33.150126,5585200,23.945795),('AXP','2001-12-14',32.40013,32.520134,31.730127,32.260132,7304000,23.302913),('AXP','2001-12-13',32.850138,33.170132,32.510126,32.600131,7505400,23.548509),('AXP','2001-12-12',33.000131,33.500134,32.560131,33.420137,12555900,24.140836),('AXP','2001-12-11',34.840136,35.250136,34.050142,34.260139,5129200,24.747606),('AXP','2001-12-10',34.300138,34.740137,33.92014,34.000136,3826900,24.559795),('AXP','2001-12-07',34.750144,35.200141,34.160138,34.700138,3679600,25.065437),('AXP','2001-12-06',34.610135,35.440139,34.100137,35.160144,5318100,25.397719),('AXP','2001-12-05',33.350138,35.00014,33.250138,34.610135,6351300,25.000424),('AXP','2001-12-04',32.950138,33.500134,32.390132,33.350138,5076800,24.090273),('AXP','2001-12-03',32.350124,32.490133,32.000127,32.140125,5270700,23.216227),('AXP','2001-11-30',33.320139,33.400133,32.700131,32.910128,4302600,23.772434),('AXP','2001-11-29',33.65014,33.65014,32.600131,33.320139,5973800,24.068603),('AXP','2001-11-28',34.040134,34.650143,33.560137,33.65014,4142600,24.306977),('AXP','2001-11-27',34.870137,35.260142,34.260139,34.580133,4588100,24.978752),('AXP','2001-11-26',34.440136,35.150135,34.390141,35.120144,5388700,25.368826),('AXP','2001-11-23',33.58013,34.370137,33.520138,34.370137,2108500,24.827063),('AXP','2001-11-21',33.550139,33.780131,33.100131,33.500134,3079000,24.198621),('AXP','2001-11-20',34.000136,34.170136,33.58013,33.65014,3888000,24.306977),('AXP','2001-11-19',33.830137,34.300138,33.500134,34.200137,4364900,24.704264),('AXP','2001-11-16',33.750129,33.800135,33.010128,33.130133,6715600,23.931353),('AXP','2001-11-15',33.430135,34.680134,33.060134,34.390141,9674300,24.841512),('AXP','2001-11-14',32.750126,33.830137,32.50013,33.430135,7558600,24.148058),('AXP','2001-11-13',32.680125,32.700131,31.750131,32.150134,8466400,23.223457),('AXP','2001-11-12',32.710127,32.710127,31.000124,32.090132,6819600,23.180115),('AXP','2001-11-09',32.450124,33.100131,32.060131,32.710127,4525400,23.627964),('AXP','2001-11-08',32.040125,33.400133,32.000127,32.40013,8407800,23.40404),('AXP','2001-11-07',30.560125,31.800126,30.520127,31.680122,6254400,22.883946),('AXP','2001-11-06',30.000121,30.850129,29.670117,30.560125,6342000,22.074923),('AXP','2001-11-05',30.000121,30.900123,30.000121,30.370121,5350000,21.937675),('AXP','2001-11-02',29.770118,30.050126,29.510113,29.940117,3799700,21.627064),('AXP','2001-11-01',29.140115,29.90012,28.82012,29.740116,4646200,21.482595),('AXP','2001-10-31',29.950115,30.210117,29.350123,29.430119,4094300,21.25867),('AXP','2001-10-30',29.850114,30.140118,29.140115,29.520122,4012300,21.323683),('AXP','2001-10-29',30.57012,30.580118,29.810115,29.940117,3450200,21.627064),('AXP','2001-10-26',30.44012,30.940121,30.150114,30.720126,3237900,22.190499),('AXP','2001-10-25',29.550113,30.780119,29.290121,30.670121,4240200,22.154378),('AXP','2001-10-24',30.460124,30.540121,29.76012,29.990123,5047500,21.663186),('AXP','2001-10-23',30.100121,30.900123,29.520122,30.260123,6455700,21.858219),('AXP','2001-10-22',29.070114,30.700122,28.270112,30.320126,10569800,21.901562),('AXP','2001-10-19',30.090124,30.090124,28.750108,29.320121,6134400,21.179214),('AXP','2001-10-18',30.150114,30.280116,29.750125,30.090124,5376600,21.735421),('AXP','2001-10-17',31.850132,32.190133,30.000121,30.050126,7427200,21.706529),('AXP','2001-10-16',31.000124,31.600125,30.71012,31.300126,5836500,22.609458),('AXP','2001-10-15',29.990123,31.750131,29.500118,30.890126,7946500,22.313297),('AXP','2001-10-12',28.750108,30.100121,28.700116,29.990123,8250400,21.663186),('AXP','2001-10-11',29.770118,30.690127,29.650124,30.000121,9779600,21.670408),('AXP','2001-10-10',30.000121,30.500121,29.060119,29.520122,14162800,21.323683),('AXP','2001-10-09',27.97011,29.000115,27.470109,29.000115,5744000,20.948059),('AXP','2001-10-08',27.360111,27.550115,26.690109,27.440108,6162500,19.821198),('AXP','2001-10-05',29.150111,29.150111,27.20011,27.790115,8247300,20.074023),('AXP','2001-10-04',30.280116,30.280116,28.650121,28.880111,7822100,20.861375),('AXP','2001-10-03',28.920121,30.090124,28.500115,29.940117,7438900,21.627064),('AXP','2001-10-02',29.200116,29.590121,28.070111,29.000115,8415700,20.890275),('AXP','2001-10-01',28.900115,29.590121,28.000112,29.380113,6701200,21.164008),('AXP','2001-09-28',27.650104,29.700119,27.640109,29.060119,9780700,20.933499),('AXP','2001-09-27',27.30011,27.650104,26.360108,27.460112,7371500,19.780932),('AXP','2001-09-26',27.370109,27.690115,26.650101,27.280104,9683100,19.651263),('AXP','2001-09-25',28.000112,28.020116,26.2801,26.93011,10295600,19.399144),('AXP','2001-09-24',26.950103,27.750105,26.550111,27.510107,13276700,19.816946),('AXP','2001-09-21',25.250095,26.900108,24.200097,25.610098,18755100,18.448272),('AXP','2001-09-20',25.220105,27.500109,25.160103,26.200104,19228900,18.873283),('AXP','2001-09-19',27.050103,27.500109,25.200101,26.000103,21425500,18.729212),('AXP','2001-09-18',29.650124,29.650124,27.000108,27.380104,24154000,19.723298),('AXP','2001-09-17',29.000115,30.30012,29.000115,30.250114,36530700,21.790714),('AXP','2001-09-10',33.830137,35.320145,33.700135,35.010137,9788300,25.219604),('AXP','2001-09-07',34.900139,35.080136,34.080131,34.600137,7001900,24.92426),('AXP','2001-09-06',36.100144,36.110141,35.020144,35.280137,6877000,25.414098),('AXP','2001-09-05',36.35014,36.940145,35.060143,36.730146,6480500,26.458615),('AXP','2001-09-04',36.100144,37.250155,35.420146,36.450151,7723700,26.25692),('AXP','2001-08-31',36.000143,37.100147,36.000143,36.420149,5120000,26.235308),('AXP','2001-08-30',36.780143,37.000149,35.500142,35.950137,6492700,25.896734),('AXP','2001-08-29',37.390153,37.480145,36.610144,37.000149,4030000,26.653111),('AXP','2001-08-28',38.030151,38.300154,37.010146,37.010146,2752300,26.660313),('AXP','2001-08-27',38.160156,38.430154,37.860152,38.030151,2791800,27.395075),('AXP','2001-08-24',37.750143,38.320158,37.620156,38.210149,5645100,27.524736),('AXP','2001-08-23',37.230151,38.00015,36.950143,37.690153,4065200,27.150157),('AXP','2001-08-22',36.700145,37.230151,36.18014,37.230151,7079700,26.818794),('AXP','2001-08-21',37.760154,38.060153,36.550152,36.600146,5944800,26.364969),('AXP','2001-08-20',37.420155,38.180147,37.250155,38.150158,3666800,27.481522),('AXP','2001-08-17',38.150158,38.150158,37.050141,37.500149,4358500,27.013287),('AXP','2001-08-16',38.600153,38.600153,37.420155,38.150158,5150000,27.481522),('AXP','2001-08-15',39.600159,39.780156,38.500155,38.660157,4247900,27.8489),('AXP','2001-08-14',39.460161,40.140159,39.200156,39.39016,3744400,28.374759),('AXP','2001-08-13',39.850152,40.050167,39.470159,39.960162,2347000,28.785361),('AXP','2001-08-10',39.710155,39.920162,38.880149,39.850152,3058600,28.706116),('AXP','2001-08-09',39.700157,39.820164,38.810152,39.810157,4734200,28.677305),('AXP','2001-08-08',40.000161,40.30016,39.750154,39.790162,2890700,28.662901),('AXP','2001-08-07',39.950164,40.650157,39.80016,40.17016,3550700,28.936634),('AXP','2001-08-06',40.000161,40.200162,39.530158,39.780156,3137700,28.655693),('AXP','2001-08-03',40.820169,41.110162,39.990163,40.450156,3788300,29.138329),('AXP','2001-08-02',41.490169,41.920173,41.100165,41.420168,4767800,29.837079),('AXP','2001-08-01',40.380155,41.560166,40.350157,41.490169,7161200,29.887504),('AXP','2001-07-31',39.700157,40.800161,39.700157,40.330162,5807800,29.051891),('AXP','2001-07-30',39.250162,39.750154,39.250162,39.700157,4029800,28.598066),('AXP','2001-07-27',39.000155,39.500156,38.920161,39.490163,4659800,28.446796),('AXP','2001-07-26',38.00015,38.900157,37.83015,38.770153,5728200,27.928136),('AXP','2001-07-25',37.650145,38.100153,37.46015,38.060153,4434500,27.416687),('AXP','2001-07-24',38.100153,38.350146,37.680146,37.800153,4778000,27.229395),('AXP','2001-07-23',37.980146,38.500155,37.760154,38.130154,5402000,27.467112),('AXP','2001-07-20',38.00015,38.160156,37.600152,37.980146,3922400,27.359053),('AXP','2001-07-19',37.850159,38.600153,37.400151,38.00015,8062200,27.373463),('AXP','2001-07-18',38.00015,38.790157,37.170148,37.500149,8620200,27.013287),('AXP','2001-07-17',38.37015,38.920161,37.850159,38.78015,4404500,27.935338),('AXP','2001-07-16',39.300155,39.400158,38.180147,38.360157,3839100,27.632795),('AXP','2001-07-13',38.520159,39.430159,38.350146,39.360158,4476500,28.353147),('AXP','2001-07-12',37.600152,38.630155,37.350154,38.520159,4157200,27.748053),('AXP','2001-07-11',36.950143,37.46015,36.600146,37.33015,5468200,26.890828),('AXP','2001-07-10',38.180147,38.190158,36.900146,37.000149,5374600,26.653111),('AXP','2001-07-09',38.500155,38.500155,37.920155,38.200151,4210200,27.517535),('AXP','2001-07-06',39.100158,39.300155,38.220159,38.28015,3103500,27.575162),('AXP','2001-07-05',39.970159,39.970159,39.280151,39.490163,2934700,28.446796),('AXP','2001-07-03',39.900158,40.060164,39.410155,39.940158,2422200,28.770951),('AXP','2001-07-02',39.000155,39.950164,38.600153,39.510154,5275600,28.403571),('AXP','2001-06-29',39.730159,39.740156,38.800154,38.800154,6462600,27.893157),('AXP','2001-06-28',38.250148,40.000161,38.250148,39.470159,6892600,28.374818),('AXP','2001-06-27',39.400158,39.500156,38.130154,38.250148,6353400,27.497761),('AXP','2001-06-26',39.210154,39.500156,38.140152,39.000155,5694800,28.036936),('AXP','2001-06-25',40.750168,41.000162,39.750154,39.880154,5142300,28.669561),('AXP','2001-06-22',40.700163,40.97016,40.000161,40.750168,5091300,29.295008),('AXP','2001-06-21',39.000155,40.900164,39.000155,40.400163,7228800,29.043392),('AXP','2001-06-20',38.95015,39.600159,38.710149,39.460161,6442900,28.367631),('AXP','2001-06-19',38.54015,39.09016,38.400152,38.640152,6855900,27.778133),('AXP','2001-06-18',38.95015,39.240156,38.270152,38.54015,7110200,27.706242),('AXP','2001-06-15',39.250162,39.680153,38.580149,38.940152,9754000,27.9938),('AXP','2001-06-14',40.320164,40.320164,39.150151,39.770158,9325000,28.590486),('AXP','2001-06-13',41.850164,42.680165,41.370163,41.520171,4891100,29.848558),('AXP','2001-06-12',41.410162,42.170167,40.900164,41.800167,6551200,30.049845),('AXP','2001-06-11',41.500167,41.930167,41.000162,41.410162,5162500,29.769473),('AXP','2001-06-08',41.160168,41.280162,40.700163,40.990169,2870300,29.467543),('AXP','2001-06-07',41.400164,41.600165,40.500161,41.160168,7582700,29.589754),('AXP','2001-06-06',42.550165,42.560172,41.760167,41.880161,3576000,30.107352),('AXP','2001-06-05',42.40017,43.050179,42.000168,42.600171,7125200,30.624962),('AXP','2001-06-04',42.390172,42.850178,42.000168,42.740169,2600500,30.725606),('AXP','2001-06-01',42.120174,42.460173,41.500167,42.380166,3853900,30.466802),('AXP','2001-05-31',42.750166,42.830174,41.670166,42.120174,4642900,30.279896),('AXP','2001-05-30',42.450176,43.200174,42.150176,42.27017,4656200,30.387727),('AXP','2001-05-29',43.580168,43.580168,42.360171,42.410168,6891000,30.48837),('AXP','2001-05-25',44.600178,44.600178,43.200174,43.330174,4143000,31.149757),('AXP','2001-05-24',44.930179,45.080174,43.600172,44.600178,4185400,32.062753),('AXP','2001-05-23',45.750187,45.750187,44.530181,44.70018,5106300,32.134644),('AXP','2001-05-22',45.550178,46.550192,45.140178,46.050178,6718000,33.105148),('AXP','2001-05-21',43.600172,45.250187,43.320177,44.990182,5160500,32.343124),('AXP','2001-05-18',44.370175,44.490182,43.020177,43.700175,4518100,31.415747),('AXP','2001-05-17',44.300178,44.730178,43.55018,44.360177,5819900,31.890218),('AXP','2001-05-16',41.750161,44.580174,41.25016,44.300178,6799400,31.847085),('AXP','2001-05-15',42.410168,42.630173,41.480163,41.840166,5099200,30.0786),('AXP','2001-05-14',41.950162,42.580167,41.930167,42.410168,2643300,30.48837),('AXP','2001-05-11',42.500168,42.920174,41.850164,42.27017,4109400,30.387727),('AXP','2001-05-10',42.700169,43.190177,42.550165,42.840167,5930300,30.797494),('AXP','2001-05-09',40.680159,41.970166,40.660163,41.600165,5496500,29.906065),('AXP','2001-05-08',41.300166,42.260172,40.500161,41.300166,9991400,29.690398),('AXP','2001-05-07',43.500174,43.740174,43.07017,43.230172,3357700,31.077865),('AXP','2001-05-04',42.960174,44.230177,41.750161,43.850179,5754100,31.523584),('AXP','2001-05-03',42.600171,42.750166,41.900169,42.460173,5940000,30.524319),('AXP','2001-05-02',42.750166,43.850179,42.450176,43.240169,7292000,31.085053),('AXP','2001-05-01',42.190171,43.020177,42.010165,42.250174,6536600,30.373352),('AXP','2001-04-30',43.990181,44.130179,42.440169,42.440169,5953800,30.509938),('AXP','2001-04-27',42.550165,43.900176,42.550165,43.740174,6083800,31.444503),('AXP','2001-04-26',41.500167,42.730171,41.500167,41.900169,6031100,30.121736),('AXP','2001-04-25',40.500161,41.400164,40.070158,41.100165,6572100,29.546618),('AXP','2001-04-24',41.25016,41.480163,40.400163,40.750168,5843300,29.295008),('AXP','2001-04-23',41.25016,41.350159,39.910156,40.510159,6782300,29.122467),('AXP','2001-04-20',42.710167,42.710167,41.400164,41.500167,5770100,29.834177),('AXP','2001-04-19',42.480164,43.79018,42.210166,42.960174,7109700,30.883766),('AXP','2001-04-18',39.150151,45.00018,39.150151,42.580167,10674500,30.610581),('AXP','2001-04-17',38.130154,39.250162,37.800153,38.980151,3914500,28.022556),('AXP','2001-04-16',38.55016,39.250162,37.920155,38.530156,4456000,27.699058),('AXP','2001-04-12',37.970152,39.500156,37.900151,39.190159,5420900,28.173529),('AXP','2001-04-11',39.300155,39.990163,38.00015,38.450149,6222700,27.641541),('AXP','2001-04-10',37.900151,38.380148,37.300148,38.170149,8447600,27.440251),('AXP','2001-04-09',36.980145,37.680146,36.550152,37.130149,5207000,26.692602),('AXP','2001-04-06',36.750142,37.960155,36.400145,36.710142,7824600,26.390662),('AXP','2001-04-05',37.450157,38.340149,37.000149,38.310151,8737600,27.540897),('AXP','2001-04-04',37.890154,38.250148,35.960146,36.200144,8932900,26.024028),('AXP','2001-04-03',39.060159,39.400158,37.630149,37.990157,7160800,27.253347),('AXP','2001-04-02',37.950157,40.500161,37.950157,39.710155,13296800,28.487238),('AXP','2001-03-30',41.750161,42.080162,39.400158,41.300166,15439700,29.627879),('AXP','2001-03-29',38.400152,39.560159,38.400152,38.960156,6363000,27.949204),('AXP','2001-03-28',39.300155,39.880154,38.460155,39.010153,7223400,27.985071),('AXP','2001-03-27',38.00015,40.000161,37.20015,39.650151,10543900,28.444193),('AXP','2001-03-26',37.500149,38.660157,37.270146,37.780145,10348500,27.102689),('AXP','2001-03-23',35.150135,36.85014,34.950134,36.800148,11733000,26.399659),('AXP','2001-03-22',35.150135,36.380141,34.000136,34.700138,23820700,24.893156),('AXP','2001-03-21',37.000149,37.000149,34.500137,34.990144,16220900,25.101201),('AXP','2001-03-20',39.300155,39.330157,37.010146,37.270146,9807700,26.736827),('AXP','2001-03-19',39.250162,39.250162,38.080149,38.760155,7162400,27.805728),('AXP','2001-03-16',39.80016,40.380155,38.100153,38.180147,12009300,27.389642),('AXP','2001-03-15',40.100159,40.500161,39.150151,39.80016,12311600,28.551806),('AXP','2001-03-14',39.250162,40.440158,38.00015,38.480151,11794500,27.604859),('AXP','2001-03-13',41.000162,41.700168,40.30016,41.630167,6583900,29.864615),('AXP','2001-03-12',42.05016,42.070169,39.93016,40.400163,8127900,28.982236),('AXP','2001-03-09',44.180171,44.190178,42.300167,42.730171,5561400,30.653735),('AXP','2001-03-08',44.800179,45.170179,43.800173,44.430178,4062200,31.873285),('AXP','2001-03-07',43.100172,44.200175,43.010166,44.200175,4731700,31.708285),('AXP','2001-03-06',43.820182,44.400177,42.550165,42.990176,5831600,30.840257),('AXP','2001-03-05',44.000174,44.15017,42.510166,43.290175,3761900,31.05547),('AXP','2001-03-02',42.750166,44.490182,42.380166,43.750181,6751500,31.385468),('AXP','2001-03-01',43.48017,43.730177,42.000168,43.000173,8327700,30.847429),('AXP','2001-02-28',45.500181,45.630185,43.700175,43.880172,6286600,31.478721),('AXP','2001-02-27',44.750173,45.85019,44.360177,45.440177,6331300,32.597837),('AXP','2001-02-26',44.940177,45.230183,43.700175,45.200181,6721300,32.425668),('AXP','2001-02-23',44.70018,45.170179,43.500174,44.900177,5653100,32.210452),('AXP','2001-02-22',43.970173,44.670179,41.890172,44.500179,9997400,31.923502),('AXP','2001-02-21',45.280175,45.820188,43.740174,43.970173,5472800,31.543286),('AXP','2001-02-20',47.300191,47.430191,45.100178,45.980177,5657700,32.985221),('AXP','2001-02-16',46.920192,47.480183,46.240182,47.220192,4902700,33.874782),('AXP','2001-02-15',47.050184,47.260191,46.310183,46.860189,4285200,33.616524),('AXP','2001-02-14',47.000187,47.120193,46.180178,46.640184,4299700,33.458696),('AXP','2001-02-13',48.020196,48.500193,46.300185,46.780182,5539500,33.559128),('AXP','2001-02-12',47.050184,48.200193,47.050184,48.110188,3973200,34.513247),('AXP','2001-02-09',47.900189,47.990195,46.950181,47.030188,3911600,33.738478),('AXP','2001-02-08',46.500186,48.350189,46.460187,47.100189,6204700,33.788695),('AXP','2001-02-07',47.350196,48.150196,45.500181,46.370186,7726000,33.265006),('AXP','2001-02-06',48.410188,48.420198,46.800186,46.990189,5816200,33.709783),('AXP','2001-02-05',48.240188,49.060197,47.950195,48.410188,4038900,34.72846),('AXP','2001-02-02',47.490194,49.950206,47.400189,48.110188,8685100,34.513247),('AXP','2001-02-01',47.100189,47.84019,47.100189,47.490194,5913500,34.068476),('AXP','2001-01-31',47.800191,48.500193,46.000185,47.100189,8894000,33.788695),('AXP','2001-01-30',47.000187,48.110188,46.740182,47.910187,9105600,34.36977),('AXP','2001-01-29',47.300191,48.320196,47.250193,47.610188,7397100,34.154557),('AXP','2001-01-26',46.375189,47.125184,45.875184,46.625183,7936100,33.447935),('AXP','2001-01-25',47.125184,47.625188,46.000185,46.375189,8627500,33.268595),('AXP','2001-01-24',47.500192,47.500192,45.562685,46.250179,13560200,33.178915),('AXP','2001-01-23',46.250179,47.37519,46.000185,46.500186,20240000,33.358265),('AXP','2001-01-22',48.875197,49.125195,44.187676,45.00018,15301900,32.282192),('AXP','2001-01-19',49.625195,49.875202,47.062692,48.62519,8082800,34.882698),('AXP','2001-01-18',50.625201,50.687706,49.062698,49.625195,5143100,35.600082),('AXP','2001-01-17',49.562703,50.062704,48.937693,49.437693,7992200,35.465572),('AXP','2001-01-16',47.937687,48.937693,47.437687,48.312691,5665300,34.658518),('AXP','2001-01-12',48.937693,48.937693,46.937682,47.937687,7101500,34.389498),('AXP','2001-01-11',46.562691,48.562698,46.125182,47.875195,8168200,34.344668),('AXP','2001-01-10',46.75018,48.000192,46.250179,46.687688,10738700,33.492775),('AXP','2001-01-09',49.000198,49.500198,46.187687,46.937682,9962500,33.672115),('AXP','2001-01-08',51.875209,51.875209,48.62519,48.937693,8780900,35.106882),('AXP','2001-01-05',53.250205,53.31271,50.5002,51.56271,6354800,36.990014),('AXP','2001-01-04',56.562729,56.812727,53.750219,54.187719,8212700,38.873141),('AXP','2001-01-03',51.500205,57.062734,51.4377,55.937719,8964100,40.128554),('AXP','2001-01-02',54.500217,54.687719,51.56271,52.000206,4394200,37.246477),('AXP','2000-12-29',54.500217,55.437718,54.37522,54.937713,4380400,39.350542),('AXP','2000-12-28',54.250224,54.500217,53.500212,54.000217,3565100,38.679037),('AXP','2000-12-27',54.187719,54.500217,53.187713,53.187713,7166100,38.09706),('AXP','2000-12-26',53.437711,53.687714,52.625208,53.250205,3877700,38.141821),('AXP','2000-12-22',53.000211,53.87522,52.562716,53.187713,4318700,38.09706),('AXP','2000-12-21',53.000211,53.000211,51.500205,52.562716,6110000,37.64939),('AXP','2000-12-20',54.937713,55.000218,50.9377,51.4377,7309900,36.843568),('AXP','2000-12-19',57.125226,57.875233,54.37522,54.937713,5354800,39.350542),('AXP','2000-12-18',55.375226,57.937725,55.312721,56.750222,5531500,40.648798),('AXP','2000-12-15',55.18772,55.437718,53.625213,54.625214,6330400,39.126707),('AXP','2000-12-14',56.500224,56.562729,54.500217,55.437718,4788900,39.708684),('AXP','2000-12-13',56.437719,58.062735,56.250217,56.500224,3977400,40.469731),('AXP','2000-12-12',56.250217,56.625225,55.375226,56.187725,2546400,40.245896),('AXP','2000-12-11',55.687725,56.937724,55.312721,56.500224,3773300,40.469731),('AXP','2000-12-08',54.000217,55.875227,54.000217,54.812716,3791700,39.26101),('AXP','2000-12-07',54.000217,54.812716,53.250205,53.437711,3403800,38.276128),('AXP','2000-12-06',53.87522,56.12522,53.500212,53.750219,4997200,38.499969),('AXP','2000-12-05',53.500212,55.000218,52.437706,54.000217,6872100,38.679037),('AXP','2000-12-04',53.687714,53.750219,51.375208,52.000206,7540100,37.246477),('AXP','2000-12-01',56.250217,56.250217,54.000217,54.250224,4768700,38.85811),('AXP','2000-11-30',56.687726,59.250243,53.375215,54.937713,10034200,39.350542),('AXP','2000-11-29',55.18772,57.187731,55.000218,56.937724,4315000,40.783101),('AXP','2000-11-28',52.875214,56.375227,52.875214,55.125219,4988000,39.484848),('AXP','2000-11-27',54.000217,54.000217,52.875214,53.000211,3295000,37.962757),('AXP','2000-11-24',51.687707,52.250213,51.187706,51.375208,1799200,36.798807),('AXP','2000-11-22',52.875214,53.750219,51.125201,51.812704,3565900,37.112174),('AXP','2000-11-21',52.500211,53.500212,50.062704,53.250205,4354300,38.141821),('AXP','2000-11-20',56.062728,56.062728,52.562716,52.625208,5403700,37.694151),('AXP','2000-11-17',57.187731,57.750223,55.125219,56.062728,4459900,40.156363),('AXP','2000-11-16',57.50023,58.750242,57.000229,57.750223,2494100,41.365075),('AXP','2000-11-15',57.250236,59.500236,56.500224,57.687732,3807800,41.320313),('AXP','2000-11-14',55.875227,58.875239,55.875227,57.312728,3451300,41.051707),('AXP','2000-11-13',56.937724,58.00023,55.562728,55.875227,3537500,40.02206),('AXP','2000-11-10',57.875233,59.37524,57.062734,57.062734,3504100,40.872643),('AXP','2000-11-09',58.187732,59.187738,57.062734,58.250228,3983800,41.723216),('AXP','2000-11-08',61.312741,61.312741,57.875233,58.00023,3968900,41.544149),('AXP','2000-11-07',60.375245,61.437743,60.187743,60.937738,2334900,43.648213),('AXP','2000-11-06',59.87524,60.625239,59.312735,60.625239,3308000,43.424378),('AXP','2000-11-03',58.500235,60.375245,57.750223,59.625233,3795700,42.708099),('AXP','2000-11-02',58.500235,59.062741,57.562735,57.625227,3816000,41.275543),('AXP','2000-11-01',59.87524,60.125238,57.125226,58.375234,4518900,41.812755),('AXP','2000-10-31',58.375234,60.187743,57.375233,60.000241,4803900,42.976708),('AXP','2000-10-30',56.375227,58.875239,56.312722,58.43773,3621300,41.857519),('AXP','2000-10-27',55.875227,56.250217,54.812716,55.812722,3439300,39.97729),('AXP','2000-10-26',56.437719,56.562729,53.062716,54.437712,6869800,38.992404),('AXP','2000-10-25',57.750223,58.750242,57.000229,57.375233,5103800,41.096478),('AXP','2000-10-24',54.812716,57.375233,54.687719,57.125226,5099100,40.917404),('AXP','2000-10-23',56.562729,56.562729,54.000217,54.37522,5033000,38.947643),('AXP','2000-10-20',55.437718,56.875228,55.437718,56.062728,2941300,40.156363),('AXP','2000-10-19',55.250225,56.875228,55.18772,56.062728,4281600,40.156363),('AXP','2000-10-18',52.875214,55.62522,50.625201,54.250224,8089600,38.85811),('AXP','2000-10-17',55.250225,56.000224,53.125208,53.750219,5519700,38.499969),('AXP','2000-10-16',54.500217,56.625225,54.000217,55.75023,5397400,39.932528),('AXP','2000-10-13',51.4377,54.312716,51.4377,53.937712,5117900,38.634266),('AXP','2000-10-12',56.000224,56.875228,51.187706,51.875209,9528500,37.156945),('AXP','2000-10-11',54.875221,55.937719,54.062722,54.37522,7036200,38.947643),('AXP','2000-10-10',56.937724,56.937724,55.000218,55.500223,6166600,39.753454),('AXP','2000-10-09',58.00023,58.00023,56.437719,56.625225,4123600,40.559266),('AXP','2000-10-06',60.562747,60.750249,57.50023,57.937725,6946900,41.499378),('AXP','2000-10-05',61.687749,62.500249,60.750249,61.000243,3767600,43.692984),('AXP','2000-10-04',61.562748,61.812746,60.875246,60.875246,2751600,43.603452),('AXP','2000-10-03',62.437744,62.687751,61.375246,61.500247,3933700,43.993826),('AXP','2000-10-02',61.000243,63.000254,59.87524,63.000254,4219200,45.066847),('AXP','2000-09-29',61.312741,61.937743,60.687744,60.750249,2852700,43.457319),('AXP','2000-09-28',58.750242,62.000248,58.750242,60.937738,3354900,43.591438),('AXP','2000-09-27',59.000236,59.312735,58.375234,58.750242,3108100,42.026627),('AXP','2000-09-26',60.062742,60.687744,58.812734,59.562741,2332900,42.607843),('AXP','2000-09-25',59.000236,60.375245,58.375234,60.000241,3328600,42.920806),('AXP','2000-09-22',58.250228,59.250243,57.875233,58.750242,3059600,42.026627),('AXP','2000-09-21',56.812727,58.43773,55.875227,58.250228,3817300,41.668945),('AXP','2000-09-20',57.562735,58.187732,56.375227,58.00023,4064500,41.490111),('AXP','2000-09-19',58.00023,59.87524,58.00023,59.812739,3512800,42.786678),('AXP','2000-09-18',58.687737,59.000236,58.00023,58.00023,2965300,41.490111),('AXP','2000-09-15',60.562747,61.187744,58.750242,59.312735,4973700,42.429002),('AXP','2000-09-14',61.187744,61.875251,60.500242,60.812741,2419900,43.502023),('AXP','2000-09-13',61.875251,62.250255,60.31274,61.312741,3613000,43.859695),('AXP','2000-09-12',61.937743,61.937743,60.562747,61.375246,3488400,43.904408),('AXP','2000-09-11',60.000241,61.937743,60.000241,61.812746,3804500,44.217371),('AXP','2000-09-08',59.187738,60.687744,58.937731,60.625239,3522100,43.367894),('AXP','2000-09-07',60.000241,60.000241,58.500235,59.312735,1843000,42.429002),('AXP','2000-09-06',60.000241,61.875251,59.500236,60.000241,4184200,42.920806),('AXP','2000-09-05',58.43773,59.937736,58.375234,59.750235,2713400,42.741965),('AXP','2000-09-01',59.500236,59.87524,58.375234,58.43773,2118700,41.803073),('AXP','2000-08-31',59.000236,60.375245,59.000236,59.015864,3959800,42.216638),('AXP','2000-08-30',58.812734,59.687738,58.625232,58.937731,2291200,42.160746),('AXP','2000-08-29',59.125233,59.687738,58.312733,59.250243,3513500,42.384299),('AXP','2000-08-28',57.50023,59.937736,57.000229,59.87524,4912600,42.831387),('AXP','2000-08-25',56.625225,57.187731,56.562729,56.562729,2471900,40.461803),('AXP','2000-08-24',58.00023,58.00023,55.75023,56.500224,4558200,40.41709),('AXP','2000-08-23',58.312733,58.312733,57.000229,57.312728,3717100,40.99831),('AXP','2000-08-22',59.500236,59.625233,57.437725,57.937725,4134000,41.445398),('AXP','2000-08-21',59.000236,60.062742,58.750242,59.125233,2775800,42.294874),('AXP','2000-08-18',59.000236,59.187738,58.250228,58.500235,2375800,41.847786),('AXP','2000-08-17',57.437725,59.000236,57.312728,58.500235,2771200,41.847786),('AXP','2000-08-16',58.750242,59.687738,57.250236,57.312728,3070900,40.99831),('AXP','2000-08-15',59.937736,59.937736,58.687737,59.187738,3155400,42.339587),('AXP','2000-08-14',60.125238,60.437737,58.750242,60.000241,2806100,42.920806),('AXP','2000-08-11',58.750242,60.437737,58.43773,59.750235,3614000,42.741965),('AXP','2000-08-10',59.687738,60.000241,58.500235,58.625232,2657400,41.937202),('AXP','2000-08-09',58.125227,60.125238,58.125227,59.625233,3654200,42.652546),('AXP','2000-08-08',58.875239,58.875239,57.50023,58.750242,3250800,42.026627),('AXP','2000-08-07',59.250243,59.812739,58.187732,58.312733,4084700,41.713658),('AXP','2000-08-04',58.875239,60.187743,58.187732,59.812739,4312400,42.786678),('AXP','2000-08-03',55.875227,58.56274,55.875227,58.00023,3947900,41.490111),('AXP','2000-08-02',56.937724,57.937725,56.187725,57.375233,3158500,41.043022),('AXP','2000-08-01',57.000229,57.50023,56.500224,56.937724,2388200,40.730053),('AXP','2000-07-31',55.875227,57.375233,55.812722,56.687726,3560700,40.551219),('AXP','2000-07-28',58.750242,58.750242,55.062723,56.000224,4403800,40.059418),('AXP','2000-07-27',56.250217,58.43773,56.12522,58.312733,3773300,41.713658),('AXP','2000-07-26',55.18772,56.875228,55.125219,55.62522,4209000,39.791161),('AXP','2000-07-25',57.250236,57.625227,55.62522,55.875227,4227900,39.970002),('AXP','2000-07-24',59.250243,59.750235,56.187725,57.062734,4547800,40.819478),('AXP','2000-07-21',56.750222,59.562741,56.750222,59.250243,6136200,42.384299),('AXP','2000-07-20',55.125219,57.750223,55.125219,56.875228,3858400,40.685347),('AXP','2000-07-19',55.125219,55.687725,54.500217,55.062723,2607100,39.388783),('AXP','2000-07-18',56.000224,56.062728,54.250224,55.18772,3535700,39.478198),('AXP','2000-07-17',57.000229,57.375233,55.000218,56.312722,4145400,40.282962),('AXP','2000-07-14',55.18772,57.125226,54.937713,56.562729,3933000,40.461803),('AXP','2000-07-13',55.62522,55.62522,54.625214,55.062723,2042400,39.388783),('AXP','2000-07-12',54.250224,55.562728,53.687714,55.000218,3996900,39.34407),('AXP','2000-07-11',54.875221,55.437718,53.250205,54.062722,3928900,38.673438),('AXP','2000-07-10',53.625213,55.062723,52.812709,54.875221,4046400,39.254654),('AXP','2000-07-07',52.500211,53.812715,52.062711,53.750219,4055900,38.449891),('AXP','2000-07-06',51.312703,52.062711,50.687706,51.937705,4151200,37.15332),('AXP','2000-07-05',52.750204,52.937706,51.56271,52.125207,3549700,37.287448),('AXP','2000-07-03',50.875208,52.625208,50.875208,52.375214,1726700,37.409065),('AXP','2000-06-30',51.687707,52.234584,51.000204,52.125207,4835700,37.230497),('AXP','2000-06-29',52.812709,53.187713,52.000206,52.500211,3474000,37.498344),('AXP','2000-06-28',53.187713,54.937713,53.187713,53.250205,4753500,38.034029),('AXP','2000-06-27',56.000224,56.312722,53.750219,54.187719,3542200,38.703649),('AXP','2000-06-26',53.625213,56.500224,53.562717,56.187725,3620900,40.132156),('AXP','2000-06-23',53.437711,54.312716,52.750204,53.625213,3236400,38.301879),('AXP','2000-06-22',52.375214,53.500212,51.937705,53.437711,3638400,38.167955),('AXP','2000-06-21',54.062722,54.062722,52.125207,52.625208,2462400,37.587623),('AXP','2000-06-20',52.750204,54.625214,52.750204,54.000217,3512000,38.569725),('AXP','2000-06-19',52.187712,55.062723,51.937705,53.500212,4895500,38.212596),('AXP','2000-06-16',55.500223,55.687725,51.375208,51.500205,6841100,36.784089),('AXP','2000-06-15',56.375227,56.875228,53.937712,55.500223,4454100,39.641107),('AXP','2000-06-14',54.750211,57.187731,54.625214,56.750222,4399100,40.53392),('AXP','2000-06-13',53.750219,54.687719,52.812709,54.500217,2826500,38.926852),('AXP','2000-06-12',53.750219,54.500217,53.500212,53.65647,2644400,38.324204),('AXP','2000-06-09',55.500223,56.312722,53.500212,53.812715,2784300,38.435802),('AXP','2000-06-08',56.187725,56.500224,55.000218,55.000218,2928300,39.283978),('AXP','2000-06-07',54.250224,56.937724,54.187719,56.437719,3259900,40.310715),('AXP','2000-06-06',55.375226,55.375226,53.500212,54.000217,4159300,38.569725),('AXP','2000-06-05',56.250217,56.250217,54.812716,55.62522,3301400,39.730386),('AXP','2000-06-02',55.812722,57.000229,55.500223,56.500224,5285200,40.355359),('AXP','2000-06-01',53.812715,54.875221,53.000211,53.87522,4736400,38.480446),('AXP','2000-05-31',50.687706,54.37522,50.250206,54.000217,5440000,38.569725),('AXP','2000-05-30',49.625195,50.750206,49.625195,50.625201,1958000,36.159116),('AXP','2000-05-26',49.2502,49.937694,48.687695,49.062698,1971000,35.043096),('AXP','2000-05-25',50.000199,51.187706,48.500193,48.875197,4409100,34.909173),('AXP','2000-05-24',50.750206,52.375214,49.375201,50.000199,4939300,35.712708),('AXP','2000-05-23',49.2502,50.875208,49.2502,50.750206,3483300,36.248401),('AXP','2000-05-22',50.250206,50.625201,48.687695,49.625195,3427700,35.444861),('AXP','2000-05-19',50.812703,51.125201,49.750192,50.312698,3258000,35.93591),('AXP','2000-05-18',50.750206,52.312709,50.750206,51.812704,3115600,37.007291),('AXP','2000-05-17',51.000204,51.750199,50.250206,50.9377,3567800,36.382319),('AXP','2000-05-16',52.562716,52.625208,51.062709,51.125201,4043600,36.516242),('AXP','2000-05-15',50.5002,52.375214,50.187701,52.187712,3887300,37.275141),('AXP','2000-05-12',49.125195,50.625201,49.000198,50.250206,3613200,35.891275),('AXP','2000-05-11',47.750185,49.500198,47.500192,49.500198,3806000,35.355581),('AXP','2000-05-10',148.500166,150.375153,142.625156,143.375174,10161200,34.135302),('AXP','2000-05-09',152.062678,154.12518,147.625143,148.000172,7276300,35.236439),('AXP','2000-05-08',145.000177,152.312663,144.875171,152.062678,6339300,36.203656),('AXP','2000-05-05',144.75014,146.687649,141.500148,146.625166,5857700,34.909072),('AXP','2000-05-04',143.375174,147.250153,143.062667,144.75014,6946900,34.462659),('AXP','2000-05-03',147.625143,149.750166,140.000137,142.000169,8556800,33.807935),('AXP','2000-05-02',151.375169,151.375169,147.500151,148.062655,7036400,35.251315),('AXP','2000-05-01',149.625174,153.250169,146.437652,151.375169,8790200,36.039971),('AXP','2000-04-28',155.000164,156.87519,149.500182,149.500182,7877500,35.593567),('AXP','2000-04-27',152.500177,155.187678,150.000164,155.000164,8248300,36.903023),('AXP','2000-04-26',158.000159,159.750154,154.500169,154.625174,7974100,36.813744),('AXP','2000-04-25',151.00018,158.000159,150.937657,158.000159,9650500,37.617273),('AXP','2000-04-24',142.750148,151.125172,142.000169,150.062686,11306600,35.72749),('AXP','2000-04-20',139.250158,143.875156,138.687654,143.000145,5357000,34.046014),('AXP','2000-04-19',139.500155,140.750156,137.812644,139.500155,5586900,33.155586),('AXP','2000-04-18',135.250147,140.625163,135.00015,139.937667,6599100,33.259571),('AXP','2000-04-17',133.000158,136.375155,131.87515,134.000134,10543300,31.848373),('AXP','2000-04-14',143.500166,144.000161,131.812628,134.000134,15655300,31.848373),('AXP','2000-04-13',150.750182,151.375169,145.000177,146.000153,9081500,34.700467),('AXP','2000-04-12',146.250177,154.000188,146.187668,150.750182,11771300,35.829427),('AXP','2000-04-11',144.37515,146.500174,141.000153,145.187652,8784400,34.507357),('AXP','2000-04-10',139.062644,145.000177,138.187659,143.18766,8168500,34.03201),('AXP','2000-04-07',141.375142,141.375142,138.625145,139.062644,6879100,33.0516),('AXP','2000-04-06',144.000161,144.06267,140.062659,141.000153,9322100,33.512096),('AXP','2000-04-05',146.000153,147.250153,143.312652,144.500143,8735700,34.343954),('AXP','2000-04-04',155.500185,157.812684,142.687665,147.000169,14593500,34.938145),('AXP','2000-04-03',149.750166,157.187658,149.43766,155.500185,8983500,36.95838),('AXP','2000-03-31',148.500166,150.500159,146.500174,148.937678,6340300,35.398641),('AXP','2000-03-30',151.500161,152.625182,147.875179,149.000148,6803700,35.413489),('AXP','2000-03-29',152.125148,154.625174,149.250145,151.625167,6100000,36.037388),('AXP','2000-03-28',149.625174,154.875159,148.937678,152.500177,8031400,36.245355),('AXP','2000-03-27',155.500185,156.000167,149.125153,150.500159,7037800,35.770003),('AXP','2000-03-24',155.875175,157.312663,153.812673,155.625177,9741000,36.988087),('AXP','2000-03-23',147.750174,156.000167,145.250161,156.000167,11305200,37.077212),('AXP','2000-03-22',146.625166,147.750174,143.375174,147.750174,6373900,35.116402),('AXP','2000-03-21',142.000169,149.000148,138.50014,145.875148,11703500,34.670757),('AXP','2000-03-20',145.000177,147.000169,140.937644,142.000169,8829600,33.749774),('AXP','2000-03-17',142.500163,147.000169,141.062675,143.625171,11811100,34.135996),('AXP','2000-03-16',137.000142,146.562657,136.500148,143.750164,17287100,34.165703),('AXP','2000-03-15',128.75015,134.250132,127.18763,132.875166,11197300,31.580997),('AXP','2000-03-14',129.750126,132.375132,127.875139,128.437643,9381800,30.526312),('AXP','2000-03-13',123.750123,131.375155,122.375144,126.562643,10198200,30.080673),('AXP','2000-03-10',123.125136,129.812649,121.81264,126.687635,12432800,30.11038),('AXP','2000-03-09',123.875155,124.375136,119.500141,122.750147,12839000,29.174541),('AXP','2000-03-08',126.625126,126.625126,121.062622,122.750147,11361100,29.174541),('AXP','2000-03-07',129.500129,130.00015,124.125152,126.375129,11151000,30.036106),('AXP','2000-03-06',133.500153,133.750137,128.625145,129.250131,7299600,30.71942),('AXP','2000-03-03',137.750161,138.375148,131.250163,133.500153,8775100,31.72954),('AXP','2000-03-02',137.000142,137.437654,132.375132,133.562662,8707600,31.744397),('AXP','2000-03-01',137.000142,137.437654,132.187656,135.500145,7788700,32.204886),('AXP','2000-02-29',136.000166,136.187641,131.50016,134.187649,8560900,31.89294),('AXP','2000-02-28',126.500134,135.500145,126.500134,132.625129,16359600,31.521569),('AXP','2000-02-25',131.125132,134.000134,124.000147,124.750126,16576200,29.649885),('AXP','2000-02-24',137.625155,138.562662,128.875142,130.00015,19860700,30.89768),('AXP','2000-02-23',139.000161,140.687646,136.687662,138.12515,10902200,32.828782),('AXP','2000-02-22',139.500155,140.250135,137.625155,139.125166,13781500,33.06646),('AXP','2000-02-18',147.875179,147.937662,135.37514,138.250142,15618600,32.85849),('AXP','2000-02-17',154.250172,155.500185,142.875153,147.937662,14201000,35.160963),('AXP','2000-02-16',156.500162,156.750185,152.125148,153.843921,7616700,36.564729),('AXP','2000-02-15',154.250172,159.625162,153.812673,159.125167,4668100,37.819944),('AXP','2000-02-14',153.500154,157.937676,153.500154,154.000188,5418300,36.601869),('AXP','2000-02-11',155.000164,158.062681,151.937673,153.500154,6520900,36.483024),('AXP','2000-02-10',156.625154,159.500169,153.625159,154.500169,5986200,36.720702),('AXP','2000-02-09',162.875193,162.875193,155.000164,156.562684,7182100,37.210908),('AXP','2000-02-08',163.50018,165.312697,162.750201,163.000185,5268500,38.740936),('AXP','2000-02-07',161.437679,163.87517,160.937684,162.437681,4470600,38.607244),('AXP','2000-02-04',162.875193,163.625172,160.625177,161.437679,5155100,38.369569),('AXP','2000-02-03',164.500196,165.500172,160.625177,162.875193,7454900,38.711229),('AXP','2000-02-02',168.50018,168.50018,163.625172,164.187689,8956800,39.023175),('AXP','2000-02-01',164.562679,169.500183,163.812687,169.000201,9279600,40.166985),('AXP','2000-01-31',157.000182,165.750196,156.812668,164.750193,7406900,39.156868),('AXP','2000-01-28',161.125159,162.25018,157.750175,158.250156,7210500,37.611977),('AXP','2000-01-27',161.000167,164.250159,160.062673,162.937676,6235400,38.726079),('AXP','2000-01-26',160.00019,164.062684,159.500169,159.750154,13196800,37.968488),('AXP','2000-01-25',151.625167,158.750177,151.625167,158.375188,10150500,37.641694),('AXP','2000-01-24',154.250172,158.000159,150.625151,152.000156,10029900,36.126513),('AXP','2000-01-21',153.000172,153.750151,150.937657,151.687676,6310800,36.052245),('AXP','2000-01-20',150.250161,154.625174,148.375161,151.40643,11311000,35.9854),('AXP','2000-01-19',153.500154,154.750167,148.750164,148.937678,6608700,35.398641),('AXP','2000-01-18',158.000159,158.000159,151.500161,151.562684,5867700,36.022537),('AXP','2000-01-14',157.937676,161.125159,157.687692,159.500169,6290600,37.909073),('AXP','2000-01-13',156.500162,158.250156,154.250172,156.000167,5831000,37.077212),('AXP','2000-01-12',155.937658,158.875183,153.437671,155.187678,5816900,36.884105),('AXP','2000-01-11',154.375177,160.00019,153.750151,156.000167,7158400,37.077212),('AXP','2000-01-10',153.000172,156.562684,151.875164,154.562691,4906300,36.735562),('AXP','2000-01-07',150.750182,153.500154,148.500166,152.437668,6016400,36.230498),('AXP','2000-01-06',145.500158,152.375185,145.500158,150.250161,10990900,35.710585),('AXP','2000-01-05',150.500159,153.125164,147.250153,147.250153,8646200,34.99756),('AXP','2000-01-04',155.312671,155.875175,149.125153,151.31266,10440800,35.909635),('AXP','2000-01-03',164.500196,164.500196,156.000167,157.25018,6471200,37.318731),('AXP','1999-12-31',165.500172,168.000186,165.500172,166.250191,1164900,39.454621),('AXP','1999-12-30',165.500172,168.000186,164.750193,165.750196,2989300,39.335962),('AXP','1999-12-29',162.500164,166.375183,162.375172,165.500172,3229200,39.276626),('AXP','1999-12-28',158.750177,163.687695,158.562663,161.750185,3937700,38.386676),('AXP','1999-12-27',159.312681,162.500164,158.250156,158.250156,3095600,37.556047),('AXP','1999-12-23',155.37518,159.812676,155.37518,159.250172,2968400,37.793371),('AXP','1999-12-22',157.562686,158.250156,155.37518,155.37518,2708600,36.873755),('AXP','1999-12-21',153.750151,159.937668,152.750174,157.812684,7574800,37.452225),('AXP','1999-12-20',156.500162,157.562686,153.125164,155.234564,4604300,36.840384),('AXP','1999-12-17',154.812676,156.187681,153.375161,155.125156,9532900,36.814419),('AXP','1999-12-16',157.187658,157.187658,151.625167,152.625182,8383700,36.221123),('AXP','1999-12-15',160.00019,161.000167,158.125164,158.187673,5426900,37.541218),('AXP','1999-12-14',163.50018,164.312681,160.500172,160.500172,5542700,38.090022),('AXP','1999-12-13',168.375175,168.375175,164.500196,166.312674,6142500,39.469449),('AXP','1999-12-10',161.750185,168.875196,161.062676,167.750188,8087900,39.810601),('AXP','1999-12-09',158.312679,162.750201,158.312679,159.812676,6647700,37.926865),('AXP','1999-12-08',158.500193,160.37518,157.000182,158.250156,4095000,37.556047),('AXP','1999-12-07',158.250156,159.937668,156.312686,158.875183,5984500,37.704378),('AXP','1999-12-06',157.000182,158.875183,155.812665,157.187658,4376000,37.303894),('AXP','1999-12-03',157.000182,159.437686,156.250164,157.25018,5294900,37.318731),('AXP','1999-12-02',154.000188,154.750167,152.000156,153.453308,4170400,36.417655),('AXP','1999-12-01',150.000164,153.500154,149.250145,152.750174,5014200,36.250787),('AXP','1999-11-30',148.000172,153.625159,148.000172,151.093924,6421500,35.857724),('AXP','1999-11-29',151.625167,151.625167,147.250153,147.812657,5056400,35.079011),('AXP','1999-11-26',154.000188,154.312655,152.625182,152.625182,1143000,36.221123),('AXP','1999-11-24',155.000164,155.250148,153.000172,153.000172,3246700,36.310116),('AXP','1999-11-23',154.875159,157.125188,154.000188,155.500185,5608900,36.903421),('AXP','1999-11-22',154.500169,156.437678,153.750151,154.734543,3998700,36.721718),('AXP','1999-11-19',155.250148,156.87519,154.625174,155.000164,3885200,36.784756),('AXP','1999-11-18',156.500162,157.25018,154.750167,154.875159,6590800,36.75509),('AXP','1999-11-17',158.000159,158.500193,154.625174,154.625174,4486100,36.695763),('AXP','1999-11-16',158.500193,160.250188,155.187678,159.500169,9154200,37.852701),('AXP','1999-11-15',155.000164,157.875167,154.062657,157.25018,7070000,37.318731),('AXP','1999-11-12',148.500166,155.000164,148.125177,154.250172,7843900,36.606767),('AXP','1999-11-11',145.812665,146.875164,144.06267,145.750156,7067600,34.589537),('AXP','1999-11-10',146.062662,148.000172,144.75014,145.000177,7259200,34.411551),('AXP','1999-11-09',147.500151,148.375161,145.125169,146.062662,7682100,34.663701),('AXP','1999-11-08',150.625151,150.625151,146.250177,146.937647,6450000,34.871353),('AXP','1999-11-05',150.000164,151.250177,148.250169,149.750166,6085600,35.538823),('AXP','1999-11-04',148.000172,150.562668,145.93767,146.31266,7455600,34.723031),('AXP','1999-11-03',147.500151,148.375161,145.625164,147.000169,8193500,34.886191),('AXP','1999-11-02',149.250145,151.500161,147.062678,147.500151,8391200,35.004847),('AXP','1999-11-01',150.000164,151.125172,148.500166,149.000148,10564200,35.360828),('AXP','1999-10-29',157.000182,158.937666,152.000156,154.000188,16878200,36.547441),('AXP','1999-10-28',156.000167,161.000167,155.875175,161.000167,16872000,38.208681),('AXP','1999-10-27',144.500143,152.000156,144.500143,150.625151,9538100,35.746474),('AXP','1999-10-26',143.000145,146.375182,141.375142,144.75014,10219400,34.352212),('AXP','1999-10-25',146.687649,147.687665,142.875153,143.375174,8777500,34.025904),('AXP','1999-10-22',146.500174,149.812649,146.000153,148.625159,6600800,35.271835),('AXP','1999-10-21',143.375174,145.812665,141.312673,144.875171,6132600,34.381885),('AXP','1999-10-20',142.500163,144.937654,140.312657,144.75014,5281900,34.352212),('AXP','1999-10-19',142.000169,142.875153,139.437633,139.875145,8836800,33.195275),('AXP','1999-10-18',134.500155,138.250142,133.500153,137.875153,11314100,32.720635),('AXP','1999-10-15',138.750137,138.812646,134.000134,135.00015,10708200,32.038337),('AXP','1999-10-14',141.750171,142.500163,138.062667,142.000169,8147900,33.699587),('AXP','1999-10-13',145.250161,145.250161,141.062675,142.000169,6496200,33.699587),('AXP','1999-10-12',147.500151,148.000172,145.125169,145.250161,5033800,34.470878),('AXP','1999-10-11',149.43766,149.500182,147.000169,148.875156,4415100,35.331164),('AXP','1999-10-08',145.125169,149.875172,144.75014,149.687657,6893100,35.523988),('AXP','1999-10-07',146.31266,147.500151,144.500143,145.875148,9105900,34.6192),('AXP','1999-10-06',140.687646,146.562657,140.687646,146.500174,10375400,34.767532),('AXP','1999-10-05',140.500171,144.625148,138.062667,140.687646,13138900,33.3347),('AXP','1999-10-04',131.687636,138.062667,131.687636,137.562646,6095600,32.594259),('AXP','1999-10-01',133.000158,133.43763,130.250147,131.375155,6968500,31.128187),('AXP','1999-09-30',134.250132,135.875161,132.937649,135.00015,6095600,31.987098),('AXP','1999-09-29',135.00015,135.187664,133.062641,133.562662,4896300,31.646498),('AXP','1999-09-28',134.250132,137.250166,130.875134,135.812651,9191500,32.179613),('AXP','1999-09-27',137.625155,138.50014,134.750153,135.00015,5467700,31.987098),('AXP','1999-09-24',134.562638,137.250166,134.562638,136.375155,6201100,32.312893),('AXP','1999-09-23',137.000142,138.562662,134.062657,135.37514,7065500,32.075949),('AXP','1999-09-22',137.687638,138.250142,134.750153,136.437638,6624400,32.327698),('AXP','1999-09-21',138.375148,138.875169,137.000142,137.750161,5844000,32.638689),('AXP','1999-09-20',139.562665,139.750153,138.750137,139.187649,2925200,32.979289),('AXP','1999-09-17',138.000158,141.437665,138.000158,139.875145,6732400,33.142185),('AXP','1999-09-16',136.687662,138.50014,133.750137,136.500148,8247600,32.342509),('AXP','1999-09-15',139.437633,140.562654,136.375155,137.125134,7364700,32.490594),('AXP','1999-09-14',139.500155,139.500155,136.750145,139.375163,4613900,33.023719),('AXP','1999-09-13',139.000161,141.25015,138.750137,140.250135,3495200,33.231036),('AXP','1999-09-10',140.750156,142.500163,139.750153,140.000137,5644200,33.171801),('AXP','1999-09-09',138.375148,139.500155,136.56267,138.625145,5355300,32.846009),('AXP','1999-09-08',139.250158,143.375174,138.250142,138.250142,7513500,32.757155),('AXP','1999-09-07',141.750171,142.500163,140.062659,141.125158,3579500,33.438365),('AXP','1999-09-03',139.625148,142.625156,139.375163,142.000169,7880900,33.645691),('AXP','1999-09-02',136.500148,137.187657,133.500153,135.875161,7617300,32.194424),('AXP','1999-09-01',139.000161,139.375163,136.500148,139.000161,5829300,32.934865),('AXP','1999-08-31',141.000153,141.000153,136.375155,137.500163,7906300,32.579454),('AXP','1999-08-30',144.687657,145.06266,139.625148,139.68767,7503200,33.097765),('AXP','1999-08-27',146.937647,146.937647,143.937639,144.625148,5355900,34.267657),('AXP','1999-08-26',148.875156,150.187678,146.500174,147.18767,6527400,34.874824),('AXP','1999-08-25',144.500143,147.437668,142.187644,147.250153,10492600,34.889629),('AXP','1999-08-24',146.375182,150.625151,145.500158,147.875179,11421400,35.037723),('AXP','1999-08-23',144.000161,147.18767,144.000161,146.375182,7397000,34.682312),('AXP','1999-08-20',139.000161,143.250143,139.000161,142.875153,5884400,33.853011),('AXP','1999-08-19',135.00015,139.375163,135.00015,138.50014,6129500,32.81639),('AXP','1999-08-18',139.500155,139.500155,136.56267,137.250166,4752400,32.52022),('AXP','1999-08-17',138.250142,140.625163,138.000158,140.250135,8167100,33.231036),('AXP','1999-08-16',134.687643,136.000166,133.375147,135.875161,4998800,32.194424),('AXP','1999-08-13',133.500153,134.875158,133.12515,134.687643,6110000,31.913052),('AXP','1999-08-12',128.75015,132.250139,128.37516,129.750126,5777200,30.743151),('AXP','1999-08-11',125.875147,128.125124,125.000123,127.000155,7139200,30.09157),('AXP','1999-08-10',124.125152,125.875147,123.062653,124.500142,7872300,29.499213),('AXP','1999-08-09',123.062653,126.500134,122.250152,125.000123,7429500,29.61768),('AXP','1999-08-06',125.500144,127.000155,122.000129,123.062653,8097900,29.158613),('AXP','1999-08-05',125.250121,127.500137,121.875123,127.125147,8010100,30.121185),('AXP','1999-08-04',127.250152,129.875158,122.750147,123.500126,8572200,29.262269),('AXP','1999-08-03',130.750142,131.50016,126.000139,126.687635,8694600,30.017521),('AXP','1999-08-02',132.000142,135.750168,129.812649,130.062633,8751800,30.817197),('AXP','1999-07-30',137.625155,137.687638,131.187641,131.750158,6531900,31.217041),('AXP','1999-07-29',139.375163,139.562665,134.875158,138.562662,7482300,32.831204),('AXP','1999-07-28',140.500171,144.000161,140.500171,141.25015,9349200,33.467981),('AXP','1999-07-27',138.250142,143.500166,137.000142,142.375158,10285200,33.734541),('AXP','1999-07-26',134.250132,137.875153,133.12515,136.500148,5667500,32.342509),('AXP','1999-07-23',137.000142,138.375148,134.687643,135.562654,5891000,32.120378),('AXP','1999-07-22',132.500137,138.250142,132.000142,137.000142,8004600,32.460979),('AXP','1999-07-21',133.562662,136.375155,132.375132,134.000134,4903900,31.750153),('AXP','1999-07-20',138.875169,140.937644,133.12515,133.812659,7752700,31.705733),('AXP','1999-07-19',136.000166,139.750153,135.750168,139.187649,5678100,32.979289),('AXP','1999-07-16',134.250132,136.125158,132.375132,135.875161,4106300,32.194424),('AXP','1999-07-15',133.000158,134.875158,132.937649,134.250132,4911100,31.809388),('AXP','1999-07-14',133.875142,133.937651,131.50016,131.50016,3191900,31.157806),('AXP','1999-07-13',133.375147,136.437638,132.937649,133.12515,3966100,31.542833),('AXP','1999-07-12',134.000134,136.375155,133.250155,135.250147,5336100,32.046333),('AXP','1999-07-09',134.500155,135.00015,131.50016,133.500153,4593300,31.631687),('AXP','1999-07-08',135.125142,136.687662,132.687651,133.750137,5924500,31.690918),('AXP','1999-07-07',137.000142,138.187659,134.812636,135.750168,4759200,32.164808),('AXP','1999-07-06',137.000142,140.000137,136.125158,138.250142,5274000,32.757155),('AXP','1999-07-02',133.375147,138.50014,133.250155,137.625155,5329900,32.60907),('AXP','1999-07-01',131.50016,133.250155,129.375137,133.12515,7013400,31.542833),('AXP','1999-06-30',127.375144,133.625145,125.562627,130.125155,11022100,30.832011),('AXP','1999-06-29',125.312643,127.500137,123.937638,127.437627,3996300,30.141674),('AXP','1999-06-28',124.750126,126.562643,124.000147,125.250121,4731100,29.624283),('AXP','1999-06-25',121.500134,123.750123,120.750155,122.437627,3817400,28.959069),('AXP','1999-06-24',122.875139,123.500126,119.125113,120.000136,4454500,28.382551),('AXP','1999-06-23',124.437619,124.437619,122.062638,122.625142,3917100,29.00342),('AXP','1999-06-22',126.312646,126.687635,124.375136,124.750126,3092100,29.506024),('AXP','1999-06-21',125.375152,127.000155,124.500142,126.312646,3762900,29.875592),('AXP','1999-06-18',126.000139,127.000155,124.125152,124.687656,5516300,29.491248),('AXP','1999-06-17',124.500142,126.87515,124.125152,125.750142,4859000,29.742548),('AXP','1999-06-16',122.000129,124.500142,121.875123,124.000147,5688700,29.328638),('AXP','1999-06-15',118.875128,120.375126,118.625131,119.06263,3989400,28.160811),('AXP','1999-06-14',120.000136,120.500118,117.937622,118.250141,3872600,27.968641),('AXP','1999-06-11',123.187646,125.000123,119.125113,121.531395,5409800,28.744726),('AXP','1999-06-10',124.500142,124.500142,120.625123,123.125136,3797500,29.12168),('AXP','1999-06-09',128.875142,128.875142,124.125152,125.125129,4237900,29.59472),('AXP','1999-06-08',128.500152,129.375137,127.625142,129.000147,4782900,30.511243),('AXP','1999-06-07',126.750158,128.562635,126.250137,128.000131,4836700,30.274718),('AXP','1999-06-04',121.500134,125.250121,121.250136,125.250121,4412700,29.624283),('AXP','1999-06-03',118.437617,121.625126,118.437617,121.625126,5238000,28.766896),('AXP','1999-06-02',118.500126,118.937638,115.000136,118.437617,5657200,28.012983),('AXP','1999-06-01',120.750155,120.750155,117.375118,118.187619,7030900,27.953853),('AXP','1999-05-28',117.000128,121.437625,117.000128,121.062622,5618500,28.633852),('AXP','1999-05-27',120.500118,121.81264,116.375141,116.875136,7404200,27.643423),('AXP','1999-05-26',115.000136,122.062638,115.000136,119.562624,6427700,28.279071),('AXP','1999-05-25',116.812614,120.250134,114.500115,114.500115,4988200,27.081681),('AXP','1999-05-24',120.000136,120.000136,116.562617,116.812614,6321800,27.628635),('AXP','1999-05-21',122.125121,122.750147,119.000121,120.250134,4916900,28.441681),('AXP','1999-05-20',125.000123,125.375152,123.375134,123.375134,4799300,29.180809),('AXP','1999-05-19',124.000147,124.875131,122.312635,124.875131,5651700,29.53559),('AXP','1999-05-18',123.000131,125.000123,121.500134,124.375136,7896700,29.417331),('AXP','1999-05-17',120.000136,122.625142,118.500126,121.625126,7481300,28.766896),('AXP','1999-05-14',122.500149,123.000131,119.000121,121.000139,8070800,28.619073),('AXP','1999-05-13',126.000139,126.500134,123.750123,124.750126,6153800,29.506024),('AXP','1999-05-12',127.500137,127.500137,125.250121,126.000139,9759500,29.801678),('AXP','1999-05-11',131.062649,133.625145,127.812656,127.812656,5564300,30.230376),('AXP','1999-05-10',134.000134,135.250147,130.375152,131.000139,3969600,30.984283),('AXP','1999-05-07',132.875166,135.00015,131.375155,134.687643,6523300,31.856455),('AXP','1999-05-06',128.875142,132.437654,126.87515,131.000139,6422500,30.984283),('AXP','1999-05-05',127.625142,130.500145,125.812625,129.375137,6345800,30.599936),('AXP','1999-05-04',132.875166,132.875166,127.125147,127.125147,6026000,30.067766),('AXP','1999-05-03',129.000147,134.12514,129.000147,133.375147,4407900,31.546022),('AXP','1999-04-30',135.125142,135.937644,129.062656,130.687659,4819900,30.910375),('AXP','1999-04-29',136.000166,137.437654,135.00015,135.37514,5094800,32.019063),('AXP','1999-04-28',139.000161,139.000161,132.937649,133.062641,4187200,31.472108),('AXP','1999-04-27',135.00015,139.000161,133.750137,138.750137,5056400,32.81732),('AXP','1999-04-26',135.625137,135.937644,133.500153,134.312641,4940900,31.767759),('AXP','1999-04-23',137.250166,139.000161,132.625129,135.37514,5300400,32.019063),('AXP','1999-04-22',134.812636,142.625156,133.500153,137.187657,11221900,32.447761),('AXP','1999-04-21',127.625142,134.875158,127.625142,134.875158,5614000,31.900806),('AXP','1999-04-20',126.125131,130.00015,125.750142,127.500137,4576900,30.156459),('AXP','1999-04-19',130.500145,132.250139,125.812625,126.125131,6397900,29.831241),('AXP','1999-04-16',132.500137,132.500137,128.312638,129.875158,6823600,30.718201),('AXP','1999-04-15',135.625137,135.812651,126.625126,133.687667,10198900,31.61994),('AXP','1999-04-14',138.250142,139.937667,135.750168,136.500148,8967400,32.285151),('AXP','1999-04-13',134.500155,139.125166,133.500153,138.50014,8732300,32.758191),('AXP','1999-04-12',127.500137,135.687646,126.87515,135.37514,7869900,32.019063),('AXP','1999-04-09',127.500137,129.375137,124.562651,128.37516,3782800,30.36342),('AXP','1999-04-08',127.500137,130.250147,127.000155,127.750134,6350200,30.215589),('AXP','1999-04-07',123.125136,126.87515,123.125136,126.437651,5608200,29.905159),('AXP','1999-04-06',125.437635,125.437635,122.250152,123.250129,4431900,29.151243),('AXP','1999-04-05',122.625142,125.562627,122.250152,125.437635,5433100,29.668634),('AXP','1999-04-01',119.750139,121.81264,118.375134,121.000139,5521500,28.619073),('AXP','1999-03-31',122.250152,122.750147,117.500123,117.750147,5128000,27.850382),('AXP','1999-03-30',121.125144,123.875155,121.062622,121.500134,3785500,28.737332),('AXP','1999-03-29',121.000139,124.375136,121.000139,123.312651,4280800,29.112811),('AXP','1999-03-26',121.000139,122.187643,119.875131,120.750155,3904800,28.507833),('AXP','1999-03-25',119.312627,122.625142,119.125113,122.500149,4900400,28.920988),('AXP','1999-03-24',121.562656,121.625126,116.312632,117.12512,6268300,27.652001),('AXP','1999-03-23',122.000129,122.437627,119.000121,121.312619,5881700,28.640625),('AXP','1999-03-22',123.062653,124.500142,122.375144,122.875139,3743700,29.009519),('AXP','1999-03-19',129.375137,129.625134,122.500149,123.125136,8540000,29.068541),('AXP','1999-03-18',122.500149,127.625142,122.250152,127.625142,6782400,30.130944),('AXP','1999-03-17',122.000129,123.000131,120.000136,120.93763,4593300,28.552094),('AXP','1999-03-16',125.875147,126.750158,123.062653,123.562635,5214700,29.17183),('AXP','1999-03-15',126.312646,128.37516,124.750126,125.750142,5919700,29.688277),('AXP','1999-03-12',122.500149,127.750134,121.750131,126.250137,8531800,29.80632),('AXP','1999-03-11',118.250141,123.500126,118.062627,123.500126,7227300,29.157072),('AXP','1999-03-10',119.250118,120.625123,117.500123,117.625115,4430200,27.770044),('AXP','1999-03-09',116.000113,119.750139,116.000113,118.250141,5303500,27.917606),('AXP','1999-03-08',117.500123,118.000144,116.000113,116.562617,5628400,27.519199),('AXP','1999-03-05',116.000113,118.750123,115.250133,118.625131,8706200,28.006137),('AXP','1999-03-04',109.750112,113.250102,109.375123,113.000118,7492600,26.678131),('AXP','1999-03-03',110.00011,110.375138,107.250138,107.81261,5442300,25.453415),('AXP','1999-03-02',109.875118,112.75012,109.500121,109.687629,6817700,25.896088),('AXP','1999-03-01',110.00011,111.625112,109.000133,111.500107,8399100,26.323994),('AXP','1999-02-26',108.125116,109.000133,106.750111,108.500106,8066000,25.615726),('AXP','1999-02-25',107.500129,107.937602,104.500128,107.875125,4800000,25.468175),('AXP','1999-02-24',112.000141,113.187632,107.562612,107.687611,6199400,25.423904),('AXP','1999-02-23',110.437621,112.625128,108.250115,111.625112,10282500,26.353507),('AXP','1999-02-22',102.750094,109.000133,102.750094,108.500106,6582600,25.615726),('AXP','1999-02-19',102.000115,105.312629,102.000115,103.187605,5661700,24.361501),('AXP','1999-02-18',103.250121,103.875108,101.750117,102.625101,6288200,24.2287),('AXP','1999-02-17',102.000115,105.750102,101.125097,102.687617,6048300,24.243459),('AXP','1999-02-16',101.000099,103.937624,100.937616,102.187629,4891900,24.125417),('AXP','1999-02-12',100.937616,101.875116,98.6876,99.937607,3957200,23.594211),('AXP','1999-02-11',96.750123,101.875116,96.750123,101.000099,5204500,23.845054),('AXP','1999-02-10',96.000105,97.000121,95.125088,96.750123,4358900,22.84168),('AXP','1999-02-09',96.000105,97.312595,95.375118,95.937589,6643600,22.649849),('AXP','1999-02-08',99.000107,99.437618,96.375101,97.062597,5049500,22.915451),('AXP','1999-02-05',99.750125,100.125121,97.250112,98.125096,5918400,23.166296),('AXP','1999-02-04',101.000099,102.875125,99.500101,100.25012,6392700,23.667992),('AXP','1999-02-03',99.562617,101.000099,97.312595,100.500111,6388300,23.727012),('AXP','1999-02-02',99.750125,100.187604,98.062613,99.687609,4254000,23.535189),('AXP','1999-02-01',104.000107,104.312613,100.687625,100.750108,3201500,23.786034),('AXP','1999-01-29',100.437595,103.625111,99.625094,102.875125,4955300,24.287728),('AXP','1999-01-28',99.562617,101.250096,99.000107,100.437595,4969000,23.712252),('AXP','1999-01-27',102.500103,103.687626,99.375103,99.437618,4818200,23.476169),('AXP','1999-01-26',101.562603,102.000115,100.062605,101.750117,4574200,24.022125),('AXP','1999-01-25',99.000107,101.500126,97.7501,101.500126,6183300,23.963105),('AXP','1999-01-22',101.000099,101.125097,98.000097,98.500118,6147300,23.254835),('AXP','1999-01-21',102.500103,103.312604,99.062622,102.500103,5215100,24.199189),('AXP','1999-01-20',101.000099,106.250123,100.375112,102.000115,6136700,24.081147),('AXP','1999-01-19',104.750119,104.9376,99.937607,100.500111,6290600,23.727012),('AXP','1999-01-15',96.937605,104.375129,96.875122,104.375129,7785300,24.641863),('AXP','1999-01-14',98.750116,100.375112,94.875097,96.000105,6304600,22.664608),('AXP','1999-01-13',99.000107,100.500111,98.500118,98.6876,4947400,23.299097),('AXP','1999-01-12',105.500104,105.56262,101.687601,102.375104,3566500,24.169678),('AXP','1999-01-11',107.125107,108.625104,102.500103,106.250123,5257600,25.084529),('AXP','1999-01-08',106.750111,108.875134,105.56262,108.062633,5544400,25.512443),('AXP','1999-01-07',102.000115,105.375106,101.937599,104.875117,5833400,24.759905),('AXP','1999-01-06',102.000115,104.187615,100.812624,103.625111,5971200,24.464791),('AXP','1999-01-05',101.000099,101.437611,98.875114,99.562617,5736000,23.452558),('AXP','1999-01-04',102.250105,105.000116,101.500126,101.500126,3541100,23.90895),('AXP','1998-12-31',104.875117,105.250113,102.250105,102.500103,2528700,24.1445),('AXP','1998-12-30',105.000116,105.875133,104.25013,104.812602,2317200,24.689223),('AXP','1998-12-29',101.937599,105.500104,101.875116,105.000116,3038700,24.733393),('AXP','1998-12-28',103.312604,103.37512,101.750117,101.937599,1983000,24.011999),('AXP','1998-12-24',103.37512,104.812602,102.875125,103.37512,1347300,24.350616),('AXP','1998-12-23',101.687601,103.937624,101.000099,103.37512,3077400,24.350616),('AXP','1998-12-22',101.750117,102.562618,101.000099,101.625118,2408000,23.938393),('AXP','1998-12-21',100.562626,103.312604,100.437595,100.750108,3879100,23.732279),('AXP','1998-12-18',99.000107,100.687625,97.812616,100.437595,6665900,23.658665),('AXP','1998-12-17',94.6251,99.000107,94.562623,98.625117,6859900,23.231725),('AXP','1998-12-16',95.250119,95.437601,92.687591,93.500092,3050300,22.024495),('AXP','1998-12-15',92.500115,94.750099,92.062604,94.750099,4667000,22.318941),('AXP','1998-12-14',92.500115,94.6251,91.250109,91.5001,4656100,21.553385),('AXP','1998-12-11',96.875122,96.875122,92.812589,93.750089,6672100,22.083383),('AXP','1998-12-10',96.625092,97.687623,96.250103,97.125113,3373200,22.87839),('AXP','1998-12-09',96.000105,96.875122,95.812591,96.625092,5628100,22.760607),('AXP','1998-12-08',99.750125,99.937607,96.437617,97.000121,4048400,22.848947),('AXP','1998-12-07',99.250104,101.000099,98.750116,100.187604,2932400,23.599778),('AXP','1998-12-04',97.7501,98.625117,97.000121,98.625117,5069100,23.231725),('AXP','1998-12-03',100.500111,101.000099,96.000105,96.625092,5292500,22.760607),('AXP','1998-12-02',99.250104,101.687601,99.000107,100.750108,4348600,23.732279),('AXP','1998-12-01',99.125105,100.000122,97.312595,99.375103,5208900,23.408388),('AXP','1998-11-30',102.500103,103.37512,100.062605,100.062605,4371300,23.570334),('AXP','1998-11-27',103.937624,104.125099,103.000124,103.437596,1412700,24.365332),('AXP','1998-11-25',104.500128,105.500104,103.062607,103.562628,4495000,24.394784),('AXP','1998-11-24',105.125115,106.625112,104.312613,104.375129,7017200,24.586174),('AXP','1998-11-23',105.625103,109.062616,105.062632,108.937617,6138800,25.660895),('AXP','1998-11-20',102.375104,105.750102,102.375104,104.562611,5976600,24.630336),('AXP','1998-11-19',102.312621,102.937608,101.062614,101.375128,4307200,23.879506),('AXP','1998-11-18',99.375103,102.187629,98.500118,102.125113,5982800,24.056169),('AXP','1998-11-17',97.000121,102.125113,96.750123,99.375103,9206300,23.408388),('AXP','1998-11-16',96.875122,98.125096,96.250103,96.937605,6021900,22.834221),('AXP','1998-11-13',92.625114,95.375118,92.625114,94.562623,3202500,22.274781),('AXP','1998-11-12',92.625114,93.250095,91.000111,92.375117,3892100,21.7595),('AXP','1998-11-11',94.500108,95.812591,92.187602,92.562598,5665400,21.803663),('AXP','1998-11-10',93.750089,94.000113,92.750106,93.062619,5681200,21.921446),('AXP','1998-11-09',97.562625,97.937614,94.312593,94.875097,6739200,22.348386),('AXP','1998-11-06',94.875097,97.500109,94.812614,97.312595,5015900,22.922552),('AXP','1998-11-05',93.500092,95.000096,92.375117,94.875097,5625700,22.348386),('AXP','1998-11-04',92.250118,94.437592,91.875096,94.000113,8866300,22.142278),('AXP','1998-11-03',92.062604,93.500092,90.125094,90.437607,6131600,21.303109),('AXP','1998-11-02',90.50009,92.312601,89.250117,91.875096,6315600,21.641718),('AXP','1998-10-30',88.00011,90.375092,87.250092,88.093848,7490500,20.751022),('AXP','1998-10-29',86.812586,87.312607,85.062585,85.687605,7049800,20.184218),('AXP','1998-10-28',87.000094,88.500098,86.125084,87.000094,5325100,20.493382),('AXP','1998-10-27',88.750096,92.125087,86.312592,86.937579,9079100,20.478656),('AXP','1998-10-26',88.437583,91.000111,86.625105,88.125109,6725500,20.758386),('AXP','1998-10-23',89.000086,89.000086,87.06261,87.625081,4839800,20.640602),('AXP','1998-10-22',86.812586,89.437592,86.125084,89.000086,5039300,20.964492),('AXP','1998-10-21',89.56259,89.56259,86.000085,87.06261,6929800,20.508108),('AXP','1998-10-20',89.500107,92.500115,89.500107,89.687589,8717900,21.126438),('AXP','1998-10-19',88.500098,91.750097,88.500098,89.500107,8600000,21.082275),('AXP','1998-10-16',89.000086,90.000102,86.187599,88.875088,13801700,20.935048),('AXP','1998-10-15',81.000091,90.375092,80.687578,88.500098,10594000,20.846717),('AXP','1998-10-14',78.250081,84.25009,77.937568,80.875093,9124400,19.050602),('AXP','1998-10-13',79.750085,81.75011,77.625094,78.500078,5252400,18.491154),('AXP','1998-10-12',80.000076,81.437597,79.187581,79.750085,8519800,18.7856),('AXP','1998-10-09',73.250087,77.000074,70.375078,77.000074,10435000,18.137819),('AXP','1998-10-08',71.06258,73.125088,67.000087,72.37507,14320300,17.048372),('AXP','1998-10-07',71.250062,74.625092,70.125087,73.250087,19542300,17.254488),('AXP','1998-10-06',74.375095,75.375078,70.750074,71.000065,9397500,16.671479),('AXP','1998-10-05',73.500084,73.93759,70.375078,72.500069,8792900,17.023694),('AXP','1998-10-02',73.750075,75.000082,71.250062,74.375095,11887900,17.463968),('AXP','1998-10-01',75.50007,76.43757,72.00008,73.500084,11065300,17.258507),('AXP','1998-09-30',78.500078,80.375104,75.000082,77.625094,12530200,18.227098),('AXP','1998-09-29',82.937601,83.500105,80.500103,80.875093,6744700,18.990228),('AXP','1998-09-28',80.875093,84.000093,80.750094,83.000084,10298200,19.489196),('AXP','1998-09-25',78.000083,81.250082,77.500095,80.500103,13198500,18.902177),('AXP','1998-09-24',81.50008,82.375097,77.000074,79.250096,14247000,18.608664),('AXP','1998-09-23',82.500089,83.937577,80.500103,83.437589,13738300,19.591926),('AXP','1998-09-22',85.000109,85.437581,81.000091,81.250082,9022900,19.078279),('AXP','1998-09-21',82.750086,85.125101,81.312598,85.062585,5879300,19.973491),('AXP','1998-09-18',85.375098,85.375098,83.000084,84.500081,7310900,19.841409),('AXP','1998-09-17',84.000093,85.000109,83.375106,83.875094,9529500,19.694657),('AXP','1998-09-16',85.875086,88.500098,85.125101,87.06261,12684400,20.443115),('AXP','1998-09-15',80.250073,85.062585,80.000076,84.87511,10073800,19.92947),('AXP','1998-09-14',80.500103,82.937601,80.062591,81.687594,10469300,19.181011),('AXP','1998-09-11',71.000065,79.8126,70.000088,78.375079,15588100,18.403202),('AXP','1998-09-10',71.500092,72.37507,68.000063,69.500067,19377800,16.319266),('AXP','1998-09-09',78.500078,81.000091,75.625069,76.6876,8168800,18.006966),('AXP','1998-09-08',81.000091,81.000091,76.375087,80.000076,15292000,18.784766),('AXP','1998-09-04',77.250104,78.62507,71.500092,73.625077,14809700,17.287857),('AXP','1998-09-03',82.000101,82.000101,74.062588,77.250104,13931600,18.139047),('AXP','1998-09-02',82.375097,85.437581,82.125099,83.750095,7720200,19.665306),('AXP','1998-09-01',78.500078,84.000093,74.250096,82.000101,14871100,19.254391),('AXP','1998-08-31',88.00011,88.750096,77.937568,78.000083,12627800,18.315149),('AXP','1998-08-28',91.250109,92.625114,86.875102,87.500082,8592400,20.545838),('AXP','1998-08-27',96.000105,96.062621,89.500107,91.000111,11690800,21.367677),('AXP','1998-08-26',95.500117,97.500109,94.812614,97.187596,4985100,22.820557),('AXP','1998-08-25',99.125105,99.375103,95.250119,96.875122,3860200,22.747185),('AXP','1998-08-24',97.000121,97.812616,95.812591,97.187596,4505900,22.820557),('AXP','1998-08-21',95.250119,95.500117,92.875105,95.062612,8513300,22.32159),('AXP','1998-08-20',100.125121,100.750108,97.000121,97.125113,5083100,22.805885),('AXP','1998-08-19',101.625118,102.250105,100.312596,101.000099,5111600,23.715768),('AXP','1998-08-18',96.250103,100.750108,96.187619,100.375112,6135700,23.569015),('AXP','1998-08-17',93.625091,96.250103,92.000088,96.125104,5454700,22.571074),('AXP','1998-08-14',98.000097,98.000097,93.500092,93.687606,6499700,21.998726),('AXP','1998-08-13',97.500109,98.875114,95.000096,95.250119,6532600,22.365619),('AXP','1998-08-12',99.375103,101.250096,98.375126,98.625117,8841600,23.1581),('AXP','1998-08-11',98.500118,98.875114,93.125102,98.500118,12343400,23.128749),('AXP','1998-08-10',101.062614,102.000115,100.125121,100.812624,4343100,23.671747),('AXP','1998-08-07',104.000107,104.000107,101.000099,101.000099,11855300,23.715768),('AXP','1998-08-06',106.000132,106.062608,100.625109,101.062614,17609900,23.730447),('AXP','1998-08-05',106.50012,109.125132,105.500104,108.437629,7231100,25.46217),('AXP','1998-08-04',111.000125,111.375115,106.375121,106.437604,5022800,24.992545),('AXP','1998-08-03',110.00011,111.812627,109.750112,109.750112,3702900,25.770353),('AXP','1998-07-31',113.937611,114.125126,110.00011,110.375138,4005500,25.917115),('AXP','1998-07-30',113.750136,114.875144,113.062627,113.875128,2626400,26.738945),('AXP','1998-07-29',113.625131,114.00012,112.000141,112.75012,4312000,26.474783),('AXP','1998-07-28',112.000141,112.500123,109.000133,112.250125,6176100,26.357379),('AXP','1998-07-27',105.937616,113.000118,105.625103,112.812629,6247800,26.489461),('AXP','1998-07-24',109.500121,110.00011,104.562611,107.062624,4993300,25.139306),('AXP','1998-07-23',111.375115,112.375131,108.500106,108.812619,3883200,25.550221),('AXP','1998-07-22',111.000125,111.687622,108.750103,111.625112,5579400,26.21062),('AXP','1998-07-21',114.68763,114.875144,112.437614,112.437614,2481700,26.401403),('AXP','1998-07-20',116.125118,116.125118,114.00012,114.562637,2514600,26.900379),('AXP','1998-07-17',115.500131,116.875136,115.375126,115.812637,2282900,27.193891),('AXP','1998-07-16',114.750113,115.812637,114.625107,115.250133,2705500,27.061809),('AXP','1998-07-15',118.500126,118.625131,114.562637,114.562637,3403700,26.900379),('AXP','1998-07-14',117.000128,118.000144,115.750128,117.875139,2640400,27.678185),('AXP','1998-07-13',116.875136,117.43764,116.312632,116.500147,2894700,27.355324),('AXP','1998-07-10',114.125126,117.062651,113.750136,116.812614,4587200,27.428694),('AXP','1998-07-09',114.375123,114.812622,113.687614,114.31264,3459900,26.841677),('AXP','1998-07-08',114.187635,114.812622,113.500139,114.500115,2693200,26.885698),('AXP','1998-07-07',113.625131,116.062635,113.187632,114.00012,3929100,26.768295),('AXP','1998-07-06',111.625112,113.375133,111.562629,113.250102,4148100,26.592183),('AXP','1998-07-02',111.500107,112.000141,110.687619,111.625112,1886700,26.21062),('AXP','1998-07-01',114.00012,114.00012,110.00011,112.000141,5442700,26.298681),('AXP','1998-06-30',111.437624,114.00012,110.562614,113.750136,5329900,26.709596),('AXP','1998-06-29',111.000125,113.875128,111.000125,111.687622,5897800,26.172463),('AXP','1998-06-26',109.500121,111.875136,109.500121,110.500131,3601500,25.894191),('AXP','1998-06-25',109.000133,111.000125,108.750103,109.125132,6800200,25.571979),('AXP','1998-06-24',105.937616,109.125132,105.18763,108.625104,5637700,25.454804),('AXP','1998-06-23',106.000132,106.50012,105.56262,105.875133,3369800,24.810386),('AXP','1998-06-22',106.625112,106.625112,105.500104,105.500104,2193500,24.722503),('AXP','1998-06-19',106.250123,107.000108,105.375106,106.50012,5328900,24.956843),('AXP','1998-06-18',105.062632,105.937616,105.000116,105.375106,3160400,24.693212),('AXP','1998-06-17',103.437596,106.250123,102.937608,104.9376,4844200,24.590688),('AXP','1998-06-16',101.062614,102.625101,99.937607,101.375128,5648000,23.755872),('AXP','1998-06-15',101.000099,103.062607,101.000099,101.312612,4268100,23.741222),('AXP','1998-06-12',103.812625,103.875108,100.750108,102.750094,6845500,24.078076),('AXP','1998-06-11',107.687611,108.68762,104.062622,104.062622,3620700,24.385649),('AXP','1998-06-10',107.312615,107.875125,106.125124,107.687611,3770800,25.235116),('AXP','1998-06-09',108.375114,108.437629,105.750102,107.125107,3300900,25.1033),('AXP','1998-06-08',104.750119,109.750112,104.437612,109.000133,5719200,25.542687),('AXP','1998-06-05',104.125099,104.500128,103.187605,104.500128,3604200,24.488173),('AXP','1998-06-04',102.687617,103.937624,102.125113,103.937624,2997900,24.356357),('AXP','1998-06-03',104.000107,104.000107,102.500103,102.687617,3192600,24.063436),('AXP','1998-06-02',104.375129,104.625126,103.250121,103.37512,3496200,24.224542),('AXP','1998-06-01',102.625101,104.750119,102.625101,103.812625,3157600,24.327066),('AXP','1998-05-29',104.000107,104.625126,102.625101,102.625101,3377600,24.048786),('AXP','1998-05-28',101.500126,103.625111,101.500126,103.37512,3095900,24.224542),('AXP','1998-05-27',101.000099,102.250105,99.500101,101.375128,5216400,23.755872),('AXP','1998-05-26',104.125099,104.25013,102.000115,102.000115,3674800,23.902329),('AXP','1998-05-22',105.500104,105.750102,103.687626,103.875108,2411100,24.341708),('AXP','1998-05-21',105.18763,106.125124,103.812625,105.250113,6130200,24.663921),('AXP','1998-05-20',103.250121,106.625112,102.937608,106.125124,5786100,24.868968),('AXP','1998-05-19',104.375129,104.375129,102.375104,102.500103,3463300,24.019494),('AXP','1998-05-18',103.750109,104.562611,102.812609,103.625111,3151100,24.283124),('AXP','1998-05-15',104.875117,105.437621,104.000107,104.062622,3280300,24.385649),('AXP','1998-05-14',104.625126,106.187607,104.125099,105.125115,4163900,24.63463),('AXP','1998-05-13',104.000107,105.750102,103.625111,105.437621,5564300,24.707861),('AXP','1998-05-12',101.125097,103.625111,100.625109,103.37512,3987000,24.224542),('AXP','1998-05-11',101.687601,103.062607,101.250096,101.250096,3189100,23.726572),('AXP','1998-05-08',99.875124,103.000124,99.875124,101.687601,4662600,23.829096),('AXP','1998-05-07',99.875124,101.312612,99.562617,99.625094,5680900,23.345775),('AXP','1998-05-06',102.875125,103.37512,99.000107,99.500101,6538100,23.316485),('AXP','1998-05-05',103.625111,105.500104,102.43762,102.43762,4038500,24.004852),('AXP','1998-05-04',104.500128,105.125115,103.875108,104.437612,3203200,24.473523),('AXP','1998-05-01',102.187629,105.500104,102.187629,105.500104,3730300,24.722503),('AXP','1998-04-30',102.000115,103.750109,101.937599,102.187629,7899100,23.94627),('AXP','1998-04-29',102.000115,102.625101,100.750108,101.375128,5699000,23.755872),('AXP','1998-04-28',104.000107,104.125099,101.125097,101.125097,5969800,23.697281),('AXP','1998-04-27',102.000115,104.875117,100.125121,101.625118,12087700,23.814454),('AXP','1998-04-24',103.625111,105.062632,100.812624,101.875116,6771100,23.873037),('AXP','1998-04-23',105.000116,105.250113,101.375128,103.062607,6344700,24.151309),('AXP','1998-04-22',103.37512,106.250123,103.250121,106.000132,6254600,24.839678),('AXP','1998-04-21',102.750094,104.812602,102.250105,103.000124,4693100,24.136667),('AXP','1998-04-20',107.000108,107.000108,101.468865,103.750109,7975800,24.312416),('AXP','1998-04-17',105.750102,108.250115,105.000116,107.000108,11046400,25.074009),('AXP','1998-04-16',103.000124,103.000124,100.750108,102.375104,4791800,23.990202),('AXP','1998-04-15',105.125115,105.125115,103.125122,103.750109,3649100,24.312416),('AXP','1998-04-14',106.000132,106.250123,104.062622,104.875117,5034100,24.576046),('AXP','1998-04-13',107.500129,108.375114,103.000124,105.937616,8253100,24.825028),('AXP','1998-04-09',106.50012,108.625104,106.437604,107.062624,5953300,25.088658),('AXP','1998-04-08',103.500112,104.437612,103.187605,103.812625,5375800,24.327066),('AXP','1998-04-07',105.000116,105.062632,103.000124,103.250121,7040500,24.195251),('AXP','1998-04-06',103.000124,105.000116,102.187629,104.750119,11481000,24.494028),('AXP','1998-04-03',97.37511,100.000122,96.625092,99.000107,10208800,23.149486),('AXP','1998-04-02',92.375117,95.125088,92.250118,94.500108,4453500,22.097238),('AXP','1998-04-01',92.812589,93.000104,91.875096,92.375117,4391500,21.600345),('AXP','1998-03-31',91.12511,93.000104,91.12511,91.812613,5504700,21.468813),('AXP','1998-03-30',92.500115,92.875105,90.625089,91.000111,4056300,21.278823),('AXP','1998-03-27',93.375093,94.000113,92.312601,92.500115,3472900,21.629574),('AXP','1998-03-26',94.6251,94.6251,93.000104,93.000104,3499300,21.746488),('AXP','1998-03-25',96.375101,96.437617,94.000113,95.125088,5310700,22.243379),('AXP','1998-03-24',96.250103,96.437617,95.625116,95.937589,3028700,22.433368),('AXP','1998-03-23',97.000121,97.000121,95.000096,95.125088,3459200,22.243379),('AXP','1998-03-20',97.7501,98.125096,96.375101,97.37511,4022300,22.769508),('AXP','1998-03-19',97.062597,97.625108,96.437617,97.250112,2979700,22.740279),('AXP','1998-03-18',95.500117,97.812616,95.312602,97.062597,3471600,22.696432),('AXP','1998-03-17',94.000113,96.250103,93.875121,95.750114,5071800,22.389531),('AXP','1998-03-16',92.625114,93.937597,92.625114,93.937597,2592100,21.965704),('AXP','1998-03-13',93.31261,93.562608,92.187602,92.250118,2485800,21.571116),('AXP','1998-03-12',93.750089,93.750089,92.750106,92.937588,2849500,21.731869),('AXP','1998-03-11',92.687591,93.937597,92.187602,93.625091,3190200,21.89263),('AXP','1998-03-10',92.500115,92.812589,91.437584,92.250118,4106300,21.571116),('AXP','1998-03-09',93.187618,94.187595,92.000088,92.312601,3180900,21.585727),('AXP','1998-03-06',91.375101,93.750089,91.375101,93.31261,2730200,21.819562),('AXP','1998-03-05',90.750081,92.187602,90.625089,91.625098,2992400,21.424966),('AXP','1998-03-04',93.000104,93.250095,91.562615,91.875096,3766000,21.483424),('AXP','1998-03-03',91.5001,93.500092,91.375101,92.875105,5187300,21.717259),('AXP','1998-03-02',89.812588,92.187602,89.687589,91.625098,7013100,21.424966),('AXP','1998-02-27',88.125109,90.625089,87.875111,90.062618,5617800,21.059607),('AXP','1998-02-26',88.750096,89.687589,88.562614,89.125085,3382100,20.840381),('AXP','1998-02-25',87.687597,89.250117,87.687597,89.000086,3096600,20.811152),('AXP','1998-02-24',88.00011,88.437583,87.312607,87.37509,2984500,20.431174),('AXP','1998-02-23',88.3751,88.750096,87.06261,88.750096,3341700,20.752696),('AXP','1998-02-20',86.43759,88.00011,85.875086,88.00011,6562000,20.577324),('AXP','1998-02-19',87.625081,87.812596,86.375107,86.687588,4496000,20.270413),('AXP','1998-02-18',89.000086,89.500107,88.312584,88.625097,3987000,20.723467),('AXP','1998-02-17',88.250101,89.875104,88.250101,89.000086,3186400,20.811152),('AXP','1998-02-13',88.500098,89.000086,88.250101,88.312584,2683300,20.650391),('AXP','1998-02-12',86.875102,89.500107,85.937602,88.625097,4264700,20.723467),('AXP','1998-02-11',87.250092,87.687597,86.625105,87.37509,2857000,20.431174),('AXP','1998-02-10',85.125101,87.875111,85.125101,86.750103,4357200,20.285032),('AXP','1998-02-09',86.000085,86.625105,84.62508,85.375098,4103900,19.96351),('AXP','1998-02-06',86.625105,88.00011,86.562589,86.625105,4603300,20.255803),('AXP','1998-02-05',87.625081,88.125109,85.875086,86.750103,5775800,20.285032),('AXP','1998-02-04',86.625105,87.500082,86.250076,87.312607,3550000,20.416564),('AXP','1998-02-03',86.750103,87.000094,86.125084,86.937579,2539000,20.328869),('AXP','1998-02-02',84.25009,86.875102,84.25009,86.625105,5912200,20.255803),('AXP','1998-01-30',84.375082,84.375082,83.31259,83.68758,4411700,19.568913),('AXP','1998-01-29',82.562604,84.25009,82.500089,83.750095,5074600,19.583531),('AXP','1998-01-28',85.000109,85.000109,82.750086,82.937601,7289700,19.393543),('AXP','1998-01-27',79.625086,83.750095,79.562603,83.500105,7079900,19.525075),('AXP','1998-01-26',79.500087,80.437587,78.937583,79.375089,4152200,18.56051),('AXP','1998-01-23',80.437587,80.750094,78.375079,79.062582,3157300,18.487436),('AXP','1998-01-22',81.062607,81.437597,79.500087,80.062591,3774200,18.721271),('AXP','1998-01-21',81.75011,82.500089,81.625078,81.625078,2630800,19.086632),('AXP','1998-01-20',82.000101,82.750086,81.687594,82.437573,4635200,19.27662),('AXP','1998-01-16',82.250098,83.250074,82.000101,82.000101,4273600,19.174324),('AXP','1998-01-15',83.125076,83.250074,81.250082,81.375081,3075000,19.028174),('AXP','1998-01-14',83.31259,83.68758,82.937601,83.375106,3114400,19.495846),('AXP','1998-01-13',83.500105,83.500105,82.250098,82.812602,2903000,19.364314),('AXP','1998-01-12',80.500103,82.125099,80.250073,81.75011,4349300,19.115868),('AXP','1998-01-09',84.125091,84.187607,81.375081,82.000101,5554400,19.174324),('AXP','1998-01-08',85.500097,85.625089,84.25009,84.500081,2901200,19.758902),('AXP','1998-01-07',87.06261,87.06261,84.937593,86.250076,4379800,20.168109),('AXP','1998-01-06',88.437583,88.687613,86.625105,87.06261,3599700,20.358106),('AXP','1998-01-05',88.750096,89.687589,88.250101,88.875088,4016200,20.781923),('AXP','1998-01-02',89.000086,89.000086,88.312584,88.687613,3085600,20.738085),('AXP','1997-12-31',87.687597,89.3126,87.312607,89.250117,2871400,20.869617),('AXP','1997-12-30',87.000094,87.875111,86.43759,87.625081,2900900,20.48963),('AXP','1997-12-29',86.750103,87.000094,86.562589,86.750103,2347700,20.232416),('AXP','1997-12-26',85.750088,86.625105,85.750088,86.250076,1532000,20.115797),('AXP','1997-12-24',85.875086,86.250076,85.125101,85.500097,1331800,19.940882),('AXP','1997-12-23',87.500082,87.500082,85.125101,85.250099,4471300,19.882576),('AXP','1997-12-22',87.000094,87.75008,86.375107,87.75008,3489400,20.465637),('AXP','1997-12-19',88.812611,88.812611,85.937602,86.937579,6968200,20.27614),('AXP','1997-12-18',89.125085,89.3126,88.125109,88.750096,3060600,20.698867),('AXP','1997-12-17',90.000102,90.375092,89.125085,89.187601,4551900,20.800905),('AXP','1997-12-16',89.500107,91.5001,89.000086,89.56259,7083300,20.888363),('AXP','1997-12-15',86.750103,90.062618,86.687588,88.562614,7301300,20.655142),('AXP','1997-12-12',86.625105,86.875102,85.875086,86.625105,3743000,20.203263),('AXP','1997-12-11',86.500106,86.937579,85.500097,86.000085,4387400,20.057492),('AXP','1997-12-10',87.812596,87.937594,86.312592,87.250092,4219800,20.349027),('AXP','1997-12-09',87.812596,87.875111,87.06261,87.812596,3904400,20.480217),('AXP','1997-12-08',87.06261,87.75008,86.562589,87.687597,3005400,20.451064),('AXP','1997-12-05',86.062601,87.125093,85.375098,87.000094,5546800,20.290721),('AXP','1997-12-04',85.625089,86.625105,85.312582,85.937602,7432900,20.042919),('AXP','1997-12-03',84.000093,85.437581,83.31259,85.000109,6503100,19.824271),('AXP','1997-12-02',82.000101,83.125076,82.000101,82.937601,4698600,19.34324),('AXP','1997-12-01',80.000076,82.937601,79.562603,82.687603,7022000,19.284934),('AXP','1997-11-28',78.250081,79.250096,78.187598,78.8751,1717100,18.395757),('AXP','1997-11-26',78.062599,79.000099,78.062599,78.125082,2631500,18.220833),('AXP','1997-11-25',78.500078,78.500078,77.187589,77.687577,2384700,18.118796),('AXP','1997-11-24',78.812585,79.250096,77.250104,77.875091,2838200,18.162529),('AXP','1997-11-21',79.8126,80.18759,78.500078,78.812585,4307200,18.381177),('AXP','1997-11-20',79.625086,79.8126,78.62507,79.500087,4283900,18.541521),('AXP','1997-11-19',76.6876,79.312573,76.500086,79.000099,6331000,18.42491),('AXP','1997-11-18',78.125082,78.500078,76.562602,76.562602,4890800,17.856422),('AXP','1997-11-17',78.000083,78.750069,77.750092,78.250081,4893200,18.249986),('AXP','1997-11-14',78.000083,78.375079,76.875075,77.125073,5269200,17.987605),('AXP','1997-11-13',77.875091,78.500078,75.937582,77.750092,5062600,18.133376),('AXP','1997-11-12',77.250104,79.125098,77.250104,77.375103,4240700,18.045918),('AXP','1997-11-11',78.500078,79.375089,77.937568,78.062599,2665400,18.206261),('AXP','1997-11-10',79.375089,79.875077,78.312596,78.375079,4200600,18.279139),('AXP','1997-11-07',79.000099,79.937593,78.750069,79.000099,4154600,18.42491),('AXP','1997-11-06',80.250073,80.875093,79.500087,80.312589,3453400,18.731018),('AXP','1997-11-05',80.625095,81.12509,79.8126,80.250073,3229600,18.716437),('AXP','1997-11-04',79.375089,80.000076,78.937583,79.937593,2874200,18.643559),('AXP','1997-11-03',79.000099,80.18759,78.8751,79.875077,3660800,18.628978),('AXP','1997-10-31',77.125073,78.812585,77.125073,78.000083,3698100,18.19168),('AXP','1997-10-30',77.500095,79.375089,76.750077,76.750077,7659800,17.900146),('AXP','1997-10-29',77.750092,79.937593,77.500095,79.250096,6869500,18.483216),('AXP','1997-10-28',73.250087,78.375079,72.00008,77.750092,8876900,18.133376),('AXP','1997-10-27',79.250096,79.8126,73.750075,74.750091,5495800,17.433696),('AXP','1997-10-24',81.875102,81.875102,79.500087,80.062591,6752600,18.672712),('AXP','1997-10-23',82.437573,82.750086,81.062607,82.125099,3222400,19.153743),('AXP','1997-10-22',84.000093,84.437598,83.437589,83.437589,1604300,19.45985),('AXP','1997-10-21',83.500105,84.25009,83.000084,83.937577,2875200,19.576461),('AXP','1997-10-20',82.062584,82.750086,81.312598,82.750086,2615400,19.299507),('AXP','1997-10-17',83.125076,83.375106,80.312589,81.75011,5534200,19.066286),('AXP','1997-10-16',84.000093,85.250099,82.625087,83.125076,4216300,19.386964),('AXP','1997-10-15',82.437573,83.187591,82.375097,82.750086,2334300,19.299507),('AXP','1997-10-14',83.000084,83.68758,82.562604,83.437589,2394700,19.45985),('AXP','1997-10-13',83.125076,83.750095,82.437573,82.937601,1601200,19.34324),('AXP','1997-10-10',82.625087,83.125076,82.562604,82.875085,1944700,19.32866),('AXP','1997-10-09',83.375106,84.25009,83.000084,83.375106,2779200,19.445278),('AXP','1997-10-08',85.687605,85.750088,83.812578,84.500081,2563600,19.707652),('AXP','1997-10-07',86.375107,86.500106,85.312582,86.000085,2745300,20.057492),('AXP','1997-10-06',86.000085,86.562589,85.500097,86.500106,3465700,20.17411),('AXP','1997-10-03',85.000109,86.250076,84.000093,85.125101,5024500,19.853423),('AXP','1997-10-02',82.750086,84.62508,82.750086,83.375106,5278100,19.445278),('AXP','1997-10-01',82.125099,83.062599,82.000101,82.875085,4020600,19.32866),('AXP','1997-09-30',82.375097,82.750086,81.75011,81.875102,3371100,19.042959),('AXP','1997-09-29',81.375081,82.125099,80.56258,82.125099,3004100,19.101105),('AXP','1997-09-26',80.750094,81.812586,80.625095,81.625078,3637400,18.984807),('AXP','1997-09-25',81.12509,81.12509,79.937593,79.937593,2883400,18.592323),('AXP','1997-09-24',81.250082,82.500089,80.687578,81.250082,5245600,18.897589),('AXP','1997-09-23',81.375081,81.437597,80.250073,80.750094,2749100,18.781299),('AXP','1997-09-22',81.000091,81.75011,80.750094,81.12509,3863000,18.868517),('AXP','1997-09-19',79.312573,79.937593,79.312573,79.8126,4389100,18.563251),('AXP','1997-09-18',80.437587,80.56258,79.625086,79.750085,3343700,18.548711),('AXP','1997-09-17',81.000091,81.062607,80.000076,80.437587,3251900,18.708614),('AXP','1997-09-16',77.500095,81.000091,77.500095,80.750094,6543900,18.781299),('AXP','1997-09-15',77.437579,78.250081,76.875075,76.875075,3651800,17.880026),('AXP','1997-09-12',78.000083,78.062599,76.500086,77.687577,3955200,18.069002),('AXP','1997-09-11',78.562594,78.687586,76.625085,77.250104,4148500,17.967252),('AXP','1997-09-10',79.437572,79.875077,78.812585,79.000099,3910300,18.374275),('AXP','1997-09-09',81.000091,81.000091,80.000076,80.18759,2618500,18.650468),('AXP','1997-09-08',80.18759,81.250082,79.625086,81.12509,3654600,18.868517),('AXP','1997-09-05',80.625095,81.12509,79.500087,80.375104,2507400,18.694082),('AXP','1997-09-04',79.000099,80.500103,79.000099,80.375104,3141500,18.694082),('AXP','1997-09-03',79.8126,80.812577,79.8126,80.062591,2787100,18.621396),('AXP','1997-09-02',78.000083,80.312589,77.937568,80.062591,3483600,18.621396),('AXP','1997-08-29',78.312596,78.750069,77.750092,77.750092,3533300,18.083542),('AXP','1997-08-28',79.500087,79.687602,78.250081,78.312596,3828000,18.214372),('AXP','1997-08-27',79.687602,80.125074,78.437595,80.062591,4326400,18.621396),('AXP','1997-08-26',80.56258,81.000091,79.000099,79.750085,3272100,18.548711),('AXP','1997-08-25',82.187582,83.000084,80.625095,81.062607,2734000,18.853985),('AXP','1997-08-22',80.750094,81.937585,80.375104,81.937585,2869400,19.057492),('AXP','1997-08-21',83.500105,83.500105,81.12509,81.625078,3063400,18.984807),('AXP','1997-08-20',82.875085,83.500105,82.750086,83.500105,2608200,19.420911),('AXP','1997-08-19',80.875093,83.062599,80.687578,82.812602,5175300,19.261008),('AXP','1997-08-18',81.000091,81.12509,79.562603,80.500103,4967300,18.723155),('AXP','1997-08-15',82.250098,83.187591,80.625095,80.625095,3872200,18.752226),('AXP','1997-08-14',82.625087,83.250074,82.250098,82.687603,4194700,19.231935),('AXP','1997-08-13',81.875102,82.937601,81.312598,82.250098,5805600,19.130178),('AXP','1997-08-12',82.750086,83.000084,81.000091,81.000091,3641900,18.839445),('AXP','1997-08-11',81.187606,82.187582,80.875093,82.187582,5679500,19.115638),('AXP','1997-08-08',82.000101,82.500089,80.250073,80.437587,5887900,18.708614),('AXP','1997-08-07',85.000109,85.250099,82.750086,82.937601,6169900,19.290081),('AXP','1997-08-06',83.125076,84.750111,82.812602,84.375082,3465400,19.624418),('AXP','1997-08-05',83.062599,83.562588,82.562604,82.812602,3541800,19.261008),('AXP','1997-08-04',82.875085,84.312606,82.812602,83.000084,3634700,19.304614),('AXP','1997-08-01',83.375106,84.000093,82.187582,83.125076,3499000,19.333685),('AXP','1997-07-31',83.000084,84.187607,82.812602,83.750095,4610100,19.479055),('AXP','1997-07-30',82.875085,83.125076,81.75011,82.812602,5252400,19.261008),('AXP','1997-07-29',79.000099,83.187591,79.000099,82.437573,9787900,19.173782),('AXP','1997-07-28',79.562603,80.875093,78.562594,78.8751,5227400,18.345202),('AXP','1997-07-25',79.937593,80.500103,79.437572,79.562603,3486600,18.505106),('AXP','1997-07-24',79.062582,79.8126,77.875091,79.625086,3679900,18.519638),('AXP','1997-07-23',78.937583,79.875077,78.812585,79.125098,6079800,18.403348),('AXP','1997-07-22',77.750092,78.750069,76.875075,78.437595,5238700,18.243445),('AXP','1997-07-21',75.812583,79.062582,75.125081,77.812576,4722200,18.098075),('AXP','1997-07-18',76.750077,77.437579,76.062574,76.062574,6239500,17.69105),('AXP','1997-07-17',79.000099,79.375089,77.625094,77.812576,4830500,18.098075),('AXP','1997-07-16',80.062591,80.625095,78.750069,78.8751,5170900,18.345202),('AXP','1997-07-15',79.125098,81.062607,78.937583,80.18759,5989700,18.650468),('AXP','1997-07-14',79.937593,80.375104,78.062599,78.750069,5426500,18.316122),('AXP','1997-07-11',79.750085,82.000101,79.375089,79.875077,8901900,18.577782),('AXP','1997-07-10',77.437579,79.625086,77.000074,78.500078,6030800,18.257978),('AXP','1997-07-09',78.187598,78.375079,76.500086,77.625094,5755600,18.054469),('AXP','1997-07-08',78.8751,79.875077,77.125073,78.250081,6126400,18.199832),('AXP','1997-07-07',81.000091,81.000091,78.125082,78.375079,7929600,18.228905),('AXP','1997-07-03',77.750092,83.500105,77.562578,83.000084,5895400,19.304614),('AXP','1997-07-02',75.750068,76.43757,75.250079,76.12509,4852500,17.70559),('AXP','1997-07-01',74.250096,76.000098,73.687592,75.50007,5335400,17.560219),('AXP','1997-06-30',75.750068,76.500086,74.500094,74.500094,6156200,17.275306),('AXP','1997-06-27',75.625069,76.12509,75.125081,75.687585,3821500,17.550665),('AXP','1997-06-26',75.50007,76.625085,74.500094,75.125081,4529600,17.42023),('AXP','1997-06-25',76.750077,77.187589,75.50007,75.50007,5352900,17.507184),('AXP','1997-06-24',77.750092,77.750092,75.937582,77.187589,5020700,17.898491),('AXP','1997-06-23',78.375079,78.375079,75.875099,75.875099,4522100,17.594146),('AXP','1997-06-20',77.875091,78.8751,77.875091,78.62507,5970500,18.231818),('AXP','1997-06-19',78.250081,78.8751,77.625094,77.750092,6918800,18.028926),('AXP','1997-06-18',76.375087,79.750085,76.375087,77.875091,11307300,18.057911),('AXP','1997-06-17',75.250079,78.125082,75.250079,76.375087,9025000,17.710085),('AXP','1997-06-16',76.250089,76.250089,74.250096,75.250079,8421400,17.449215),('AXP','1997-06-13',73.750075,78.250081,73.750075,76.625085,16480900,17.768055),('AXP','1997-06-12',72.625067,74.375095,72.500069,73.125088,4841500,16.956466),('AXP','1997-06-11',71.750083,72.500069,71.375094,71.875082,2798400,16.66661),('AXP','1997-06-10',71.625091,72.250071,71.250062,71.500092,3004100,16.579657),('AXP','1997-06-09',72.250071,72.500069,70.750074,71.125063,4595400,16.492694),('AXP','1997-06-06',69.375069,72.00008,69.000079,71.750083,3994600,16.637625),('AXP','1997-06-05',68.500084,69.87509,67.750072,69.375069,3347100,16.0869),('AXP','1997-06-04',69.625066,69.625066,68.500084,68.500084,3380400,15.884006),('AXP','1997-06-03',69.000079,70.000088,68.750082,69.750097,3685100,16.173863),('AXP','1997-06-02',70.000088,70.125087,68.625083,69.000079,2520800,15.999946),('AXP','1997-05-30',68.500084,70.125087,68.125062,69.500067,3457500,16.115885),('AXP','1997-05-29',69.000079,69.87509,68.750082,68.87508,2883800,15.970961),('AXP','1997-05-28',69.125071,69.500067,68.750082,69.375069,4043600,16.0869),('AXP','1997-05-27',68.87508,69.375069,68.750082,69.25007,2893700,16.057915),('AXP','1997-05-23',69.25007,69.87509,68.750082,69.500067,2798400,16.115885),('AXP','1997-05-22',69.87509,69.87509,68.625083,68.87508,4594400,15.970961),('AXP','1997-05-21',71.000065,71.125063,69.500067,69.500067,4946700,16.115885),('AXP','1997-05-20',68.125062,71.000065,68.000063,70.750074,5783000,16.40574),('AXP','1997-05-19',67.625074,69.125071,67.375076,68.625083,3312200,15.912991),('AXP','1997-05-16',68.500084,68.625083,67.375076,67.375076,4252000,15.623136),('AXP','1997-05-15',68.125062,68.750082,68.000063,68.625083,2368300,15.912991),('AXP','1997-05-14',68.750082,69.125071,68.250061,68.375092,4247900,15.855022),('AXP','1997-05-13',69.500067,69.500067,68.125062,68.250061,3675800,15.82603),('AXP','1997-05-12',68.87508,69.750097,68.125062,69.500067,3846200,16.115885),('AXP','1997-05-09',68.000063,69.500067,67.250078,68.500084,3873600,15.884006),('AXP','1997-05-08',65.250053,68.500084,65.125061,67.000087,4690700,15.536182),('AXP','1997-05-07',68.125062,68.625083,66.000071,66.000071,3431800,15.304295),('AXP','1997-05-06',69.000079,69.25007,67.750072,68.375092,4902200,15.855022),('AXP','1997-05-05',67.125085,69.25007,66.750089,69.25007,4729100,16.057915),('AXP','1997-05-02',65.875079,67.875065,65.875079,67.375076,4652000,15.623136),('AXP','1997-05-01',66.000071,66.12507,65.250053,65.625081,3094500,15.217342),('AXP','1997-04-30',66.12507,66.875088,65.250053,65.75008,4974800,15.246327),('AXP','1997-04-29',65.500083,67.000087,65.250053,66.875088,6559000,15.507197),('AXP','1997-04-28',60.875079,64.750064,60.875079,64.125077,5858700,14.869516),('AXP','1997-04-25',63.250067,64.125077,61.000077,61.125076,5808700,14.173867),('AXP','1997-04-24',61.500066,63.500058,60.125067,63.125068,5267900,14.637631),('AXP','1997-04-23',60.750047,62.125053,60.500056,61.250075,3424600,14.202852),('AXP','1997-04-22',58.875054,61.125076,58.375065,60.750047,3509300,14.086904),('AXP','1997-04-21',60.000068,60.500056,58.625063,58.625063,2487900,13.594156),('AXP','1997-04-18',60.625055,60.750047,59.750071,60.000068,2524900,13.912997),('AXP','1997-04-17',59.625072,61.125076,59.50008,60.500056,3312500,14.028935),('AXP','1997-04-16',59.000052,60.375058,58.625063,59.875069,3816000,13.884011),('AXP','1997-04-15',58.750062,59.750071,58.000076,59.750071,5321700,13.855026),('AXP','1997-04-14',58.250073,59.125051,57.875077,58.125075,2398400,13.478217),('AXP','1997-04-11',58.500064,59.125051,57.500055,58.375065,4732500,13.536186),('AXP','1997-04-10',60.375058,60.500056,59.50008,59.50008,1868200,13.797058),('AXP','1997-04-09',61.375073,61.500066,60.500056,60.625055,2664800,14.05792),('AXP','1997-04-08',60.250059,61.500066,60.000068,61.375073,4004200,14.231837),('AXP','1997-04-07',60.000068,60.500056,59.625072,60.000068,4776400,13.912997),('AXP','1997-04-04',59.125051,60.375058,58.500064,59.50008,5701100,13.797058),('AXP','1997-04-03',58.500064,59.750071,57.500055,59.375081,6226200,13.768073),('AXP','1997-04-02',60.000068,60.375058,58.000076,58.500064,5192500,13.565171),('AXP','1997-04-01',59.875069,61.125076,58.875054,60.750047,6272800,14.034728),('AXP','1997-03-31',61.000077,61.625064,59.750071,59.875069,10752700,13.832587),('AXP','1997-03-27',64.750064,64.750064,60.750047,62.125053,6167200,14.352388),('AXP','1997-03-26',64.750064,65.500083,64.375075,64.375075,3200500,14.872197),('AXP','1997-03-25',66.750089,66.750089,65.250053,65.500083,3863700,15.132101),('AXP','1997-03-24',64.750064,66.500059,63.875087,66.250068,3195000,15.305366),('AXP','1997-03-21',64.625066,64.875063,64.375075,64.875063,4438100,14.987707),('AXP','1997-03-20',64.500074,65.500083,63.625057,64.250076,4610800,14.84332),('AXP','1997-03-19',62.875071,64.250076,62.875071,63.625057,4540600,14.698925),('AXP','1997-03-18',64.000085,64.500074,63.250067,63.500058,5264100,14.670047),('AXP','1997-03-17',63.750055,64.375075,62.875071,63.750055,4591300,14.727803),('AXP','1997-03-14',64.625066,65.125061,64.000085,64.500074,4726700,14.901075),('AXP','1997-03-13',66.000071,66.250068,64.375075,64.375075,4763700,14.872197),('AXP','1997-03-12',66.625058,67.125085,66.12507,66.250068,4612500,15.305366),('AXP','1997-03-11',67.875065,67.875065,66.750089,66.750089,2070800,15.420883),('AXP','1997-03-10',66.750089,68.000063,66.750089,67.625074,3845500,15.623026),('AXP','1997-03-07',66.250068,67.125085,66.12507,66.750089,5235000,15.420883),('AXP','1997-03-06',66.875088,67.500075,65.75008,65.875079,6727900,15.218735),('AXP','1997-03-05',65.625081,67.125085,65.625081,66.625058,4749600,15.391998),('AXP','1997-03-04',65.250053,66.12507,64.625066,65.250053,4367100,15.074338),('AXP','1997-03-03',65.000062,65.75008,64.500074,65.250053,4211500,15.074338),('AXP','1997-02-28',63.00007,66.500059,63.00007,65.625081,5851200,15.160979),('AXP','1997-02-27',65.625081,66.250068,64.375075,64.375075,3125700,14.872197),('AXP','1997-02-26',67.000087,67.250078,65.000062,66.000071,5296000,15.247611),('AXP','1997-02-25',66.500059,67.750072,66.375067,67.000087,5327500,15.478639),('AXP','1997-02-24',66.875088,67.125085,65.75008,66.12507,3057900,15.276489),('AXP','1997-02-21',67.000087,67.375076,66.375067,67.250078,4230400,15.536393),('AXP','1997-02-20',67.750072,68.375092,67.000087,67.250078,4266700,15.536393),('AXP','1997-02-19',69.500067,70.000088,67.500075,67.875065,9683700,15.68078),('AXP','1997-02-18',67.875065,70.000088,67.875065,69.750097,4973800,16.113957),('AXP','1997-02-14',68.500084,69.25007,68.000063,68.125062,8442000,15.738535),('AXP','1997-02-13',67.000087,68.500084,67.000087,68.375092,6503400,15.796298),('AXP','1997-02-12',67.250078,67.625074,66.875088,67.375076,5104700,15.56527),('AXP','1997-02-11',65.875079,67.000087,65.125061,67.000087,8595200,15.478639),('AXP','1997-02-10',65.000062,65.75008,64.625066,65.000062,6804400,15.016585),('AXP','1997-02-07',64.250076,66.000071,63.375059,65.375084,9127100,15.103224),('AXP','1997-02-06',61.500066,62.750072,61.500066,62.00006,6852000,14.323512),('AXP','1997-02-05',61.875062,62.500081,59.875069,61.000077,7885000,14.092491),('AXP','1997-02-04',61.625064,61.750063,60.750047,61.125076,3359500,14.121369),('AXP','1997-02-03',62.00006,62.250084,61.375073,61.875062,3029400,14.294634),('AXP','1997-01-31',61.750063,62.62508,61.500066,62.125053,3815300,14.352388),('AXP','1997-01-30',61.250075,62.125053,61.000077,61.750063,5188300,14.265756),('AXP','1997-01-29',59.50008,61.000077,59.50008,61.000077,3969600,14.092491),('AXP','1997-01-28',60.750047,60.750047,59.000052,59.50008,6355700,13.745956),('AXP','1997-01-27',61.625064,62.00006,59.250082,59.50008,5745000,13.745956),('AXP','1997-01-24',61.000077,62.500081,60.375058,61.125076,7542300,14.121369),('AXP','1997-01-23',61.875062,63.875087,60.625055,60.750047,8182500,14.034728),('AXP','1997-01-22',59.750071,62.00006,59.50008,61.500066,11285300,14.208001),('AXP','1997-01-21',59.375081,60.125067,58.750062,59.750071,5566400,13.80371),('AXP','1997-01-20',59.750071,61.125076,59.625072,59.625072,7258500,13.774832),('AXP','1997-01-17',58.375065,59.625072,58.375065,59.625072,5248700,13.774832),('AXP','1997-01-16',59.000052,59.125051,58.250073,58.500064,5168500,13.514928),('AXP','1997-01-15',58.125075,59.625072,57.875077,59.000052,14876200,13.630437),('AXP','1997-01-14',57.250058,58.500064,57.125059,58.125075,5183200,13.428296),('AXP','1997-01-13',57.125059,57.875077,56.875068,57.00006,4244800,13.168391),('AXP','1997-01-10',56.500072,57.750046,55.875052,57.375056,6731700,13.255024),('AXP','1997-01-09',57.125059,58.000076,57.00006,57.250058,3048300,13.226146),('AXP','1997-01-08',58.000076,58.125075,56.500072,57.125059,8623300,13.197269),('AXP','1997-01-07',55.250065,57.625047,54.875076,57.625047,13570700,13.312778),('AXP','1997-01-06',54.875076,56.000051,54.375052,55.125067,5879000,12.735222),('AXP','1997-01-03',54.875076,55.125067,54.250053,54.50005,5291200,12.590828),('AXP','1997-01-02',56.000051,56.12505,53.625069,54.625046,5153400,12.619705),('AXP','1996-12-31',57.125059,57.375056,56.250042,56.500072,4613200,13.052882),('AXP','1996-12-30',58.375065,58.375065,56.625071,57.375056,3837900,13.203041),('AXP','1996-12-27',57.125059,58.500064,56.37508,58.375065,4744500,13.433161),('AXP','1996-12-26',58.875054,58.875054,56.750069,56.875068,4938100,13.087985),('AXP','1996-12-24',56.625071,60.375058,56.500072,59.625072,4614600,13.720811),('AXP','1996-12-23',56.000051,57.250058,55.875052,56.875068,3295000,13.087985),('AXP','1996-12-20',56.500072,56.625071,55.500063,56.12505,7574500,12.915392),('AXP','1996-12-19',54.125057,54.750077,53.50007,54.625046,4185500,12.570214),('AXP','1996-12-18',53.000046,53.875063,52.875051,53.625069,4942900,12.340101),('AXP','1996-12-17',52.750052,53.375072,52.500058,53.000046,4604700,12.196272),('AXP','1996-12-16',53.750065,54.375052,53.375072,53.375072,4306500,12.282572),('AXP','1996-12-13',53.000046,55.625061,52.750052,53.50007,7713300,12.311337),('AXP','1996-12-12',54.000059,54.875076,53.625069,53.875063,7160800,12.397629),('AXP','1996-12-11',54.50005,54.625046,53.000046,53.50007,10309200,12.311337),('AXP','1996-12-10',52.375059,56.000051,52.125065,54.875076,9503100,12.62775),('AXP','1996-12-09',51.625044,52.00007,51.625044,52.00007,1686600,11.966159),('AXP','1996-12-06',50.500066,52.00007,50.37507,51.500046,5086500,11.851095),('AXP','1996-12-05',51.625044,52.125065,51.500046,51.625044,3244300,11.879859),('AXP','1996-12-04',51.250051,52.375059,51.250051,51.625044,5183500,11.879859),('AXP','1996-12-03',52.00007,52.00007,50.625064,50.750063,3447600,11.67851),('AXP','1996-12-02',51.75004,52.00007,51.500046,51.875071,2241500,11.937395),('AXP','1996-11-29',52.625057,52.625057,52.250064,52.250064,733800,12.023687),('AXP','1996-11-27',53.125045,53.125045,52.125065,52.500058,3125700,12.081216),('AXP','1996-11-26',52.625057,54.000059,52.500058,53.000046,6355400,12.196272),('AXP','1996-11-25',51.625044,52.625057,51.625044,52.500058,5025900,12.081216),('AXP','1996-11-22',50.750063,52.125065,50.625064,51.875071,4217000,11.937395),('AXP','1996-11-21',51.000057,51.000057,50.500066,50.500066,4102900,11.620981),('AXP','1996-11-20',50.625064,51.250051,50.500066,50.750063,3281000,11.67851),('AXP','1996-11-19',50.625064,50.875059,50.37507,50.750063,2253500,11.67851),('AXP','1996-11-18',50.750063,50.875059,50.12504,50.875059,1955300,11.707274),('AXP','1996-11-15',50.875059,50.875059,50.500066,50.875059,4215600,11.707274),('AXP','1996-11-14',49.875046,50.750063,49.875046,50.750063,3243000,11.67851),('AXP','1996-11-13',50.250039,50.500066,50.000045,50.250039,2867300,11.563445),('AXP','1996-11-12',49.875046,50.750063,49.875046,50.37507,7806500,11.592217),('AXP','1996-11-11',49.125064,50.000045,49.000065,50.000045,8350100,11.505917),('AXP','1996-11-08',48.62504,49.125064,48.500041,49.000065,7002500,11.275804),('AXP','1996-11-07',48.250047,48.500041,47.750058,48.375045,4780500,11.131975),('AXP','1996-11-06',48.750071,49.125064,48.250047,48.500041,6326600,11.160739),('AXP','1996-11-05',47.750058,48.500041,47.750058,48.375045,4560400,11.131975),('AXP','1996-11-04',46.750046,47.62506,46.750046,47.500064,3798500,10.930626),('AXP','1996-11-01',47.00004,47.375066,46.625047,47.00004,2607200,10.815562),('AXP','1996-10-31',46.250058,47.125039,46.125059,47.00004,7361700,10.815562),('AXP','1996-10-30',45.750066,46.375053,45.625035,46.250058,6690200,10.642977),('AXP','1996-10-29',46.375053,46.625047,45.375041,45.750066,7689700,10.52792),('AXP','1996-10-28',46.875045,47.00004,46.250058,46.625047,1999800,10.729269),('AXP','1996-10-25',46.500052,46.750046,46.375053,46.625047,1689300,10.729269),('AXP','1996-10-24',46.750046,46.875045,46.000064,46.750046,2335400,10.758034),('AXP','1996-10-23',46.250058,47.125039,46.250058,46.625047,2923500,10.729269),('AXP','1996-10-22',46.625047,46.625047,46.125059,46.500052,2386400,10.700505),('AXP','1996-10-21',46.625047,47.00004,46.250058,46.625047,2636300,10.729269),('AXP','1996-10-18',47.25007,47.25007,46.375053,46.875045,3725500,10.786798),('AXP','1996-10-17',47.62506,47.750058,47.00004,47.25007,2759700,10.873098),('AXP','1996-10-16',47.125039,47.375066,46.500052,47.375066,2665400,10.901862),('AXP','1996-10-15',47.875057,47.875057,46.750046,46.875045,2382000,10.786798),('AXP','1996-10-14',47.25007,47.875057,47.25007,47.375066,3278900,10.901862),('AXP','1996-10-11',46.750046,47.25007,46.750046,47.00004,1662900,10.815562),('AXP','1996-10-10',46.500052,46.625047,46.125059,46.375053,1807600,10.671741),('AXP','1996-10-09',47.25007,47.375066,46.750046,46.875045,2054300,10.786798),('AXP','1996-10-08',47.500064,47.750058,47.125039,47.375066,2905000,10.850083),('AXP','1996-10-07',47.750058,48.000053,47.375066,47.750058,2243900,10.935966),('AXP','1996-10-04',47.00004,47.875057,47.00004,47.500064,5155100,10.878711),('AXP','1996-10-03',47.125039,47.25007,46.250058,46.500052,2317600,10.649683),('AXP','1996-10-02',46.875045,47.125039,46.750046,46.875045,2466600,10.735566),('AXP','1996-10-01',46.125059,47.00004,45.750066,46.500052,2653400,10.649683),('AXP','1996-09-30',46.250058,46.750046,46.125059,46.250058,3121300,10.592428),('AXP','1996-09-27',46.000064,46.500052,45.625035,46.250058,3062700,10.592428),('AXP','1996-09-26',46.000064,46.875045,45.375041,46.000064,7787300,10.535173),('AXP','1996-09-25',45.250045,46.125059,44.750054,45.875065,4029900,10.506545),('AXP','1996-09-24',45.125047,45.625035,44.625058,45.000051,3325900,10.306145),('AXP','1996-09-23',44.875052,45.250045,44.625058,45.000051,2224700,10.306145),('AXP','1996-09-20',45.125047,45.500039,45.000051,45.375041,4486800,10.392027),('AXP','1996-09-19',44.50006,45.125047,44.250033,44.875052,3079500,10.277517),('AXP','1996-09-18',45.125047,45.125047,44.375064,44.625058,3068800,10.220262),('AXP','1996-09-17',46.000064,46.250058,44.875052,45.000051,4317800,10.306145),('AXP','1996-09-16',45.000051,46.375053,44.875052,45.875065,4805500,10.506545),('AXP','1996-09-13',44.50006,44.750054,44.375064,44.625058,6384800,10.220262),('AXP','1996-09-12',43.87504,44.250033,43.750041,44.125034,3915100,10.105744),('AXP','1996-09-11',43.000059,43.750041,42.87506,43.500047,3896600,9.962607),('AXP','1996-09-10',43.750041,43.87504,43.125058,43.125058,3165500,9.876724),('AXP','1996-09-09',43.250053,43.87504,43.125058,43.625046,3220000,9.991234),('AXP','1996-09-06',43.000059,43.375052,42.625033,43.000059,3398600,9.848097),('AXP','1996-09-05',43.125058,43.250053,42.625033,43.000059,1909700,9.848097),('AXP','1996-09-04',43.250053,43.625046,43.125058,43.375052,2824100,9.933979),('AXP','1996-09-03',42.750029,43.500047,42.625033,43.250053,4774000,9.905352),('AXP','1996-08-30',44.375064,44.375064,43.375052,43.750041,3894500,10.019861),('AXP','1996-08-29',45.250045,45.500039,44.125034,44.375064,2876600,10.163007),('AXP','1996-08-28',45.750066,45.750066,45.250045,45.375041,1803400,10.392027),('AXP','1996-08-27',45.625035,45.875065,45.500039,45.625035,1687900,10.449282),('AXP','1996-08-26',45.625035,45.625035,45.125047,45.625035,2084800,10.449282),('AXP','1996-08-23',45.750066,46.000064,45.375041,45.875065,2632500,10.506545),('AXP','1996-08-22',45.750066,46.125059,45.500039,45.875065,6558300,10.506545),('AXP','1996-08-21',45.250045,45.625035,45.000051,45.625035,2235300,10.449282),('AXP','1996-08-20',45.000051,45.375041,44.875052,45.125047,2099900,10.334772),('AXP','1996-08-19',45.125047,45.250045,44.750054,45.125047,1944000,10.334772),('AXP','1996-08-16',45.125047,45.250045,45.000051,45.250045,2641800,10.3634),('AXP','1996-08-15',45.000051,45.125047,44.750054,44.875052,1514500,10.277517),('AXP','1996-08-14',44.875052,45.250045,44.875052,45.000051,1849700,10.306145),('AXP','1996-08-13',45.250045,45.375041,44.875052,44.875052,1673200,10.277517),('AXP','1996-08-12',45.250045,45.625035,45.125047,45.500039,1973800,10.420655),('AXP','1996-08-09',44.750054,45.625035,44.750054,45.500039,2762100,10.420655),('AXP','1996-08-08',45.125047,45.125047,44.375064,44.750054,2219200,10.24889),('AXP','1996-08-07',45.625035,45.750066,44.750054,45.125047,2211600,10.334772),('AXP','1996-08-06',45.000051,45.125047,44.50006,45.000051,2157200,10.306145),('AXP','1996-08-05',45.250045,45.375041,44.625058,45.000051,2430700,10.306145),('AXP','1996-08-02',45.500039,46.000064,45.125047,45.500039,5800800,10.420655),('AXP','1996-08-01',43.87504,45.000051,43.750041,45.000051,5115300,10.306145),('AXP','1996-07-31',43.625046,44.250033,43.625046,43.750041,2517400,10.019861),('AXP','1996-07-30',43.87504,44.000039,43.500047,43.87504,2532500,10.048489),('AXP','1996-07-29',43.500047,44.125034,43.375052,43.625046,3421500,9.991234),('AXP','1996-07-26',43.500047,44.000039,43.250053,43.750041,3925000,10.019861),('AXP','1996-07-25',43.000059,43.250053,42.87506,43.125058,3641900,9.876724),('AXP','1996-07-24',40.875035,42.750029,40.875035,42.375039,6113700,9.704951),('AXP','1996-07-23',42.000046,42.375039,41.125033,41.375059,7242400,9.475931),('AXP','1996-07-22',41.375059,41.375059,40.625041,40.875035,2951600,9.361413),('AXP','1996-07-19',42.000046,42.000046,41.000034,41.375059,3227900,9.475931),('AXP','1996-07-18',42.625033,43.000059,41.500058,42.125045,4021700,9.647696),('AXP','1996-07-17',42.500035,42.87506,41.500058,42.250041,3447600,9.676324),('AXP','1996-07-16',41.000034,41.875048,39.375035,41.500058,6943500,9.504559),('AXP','1996-07-15',41.875048,42.000046,40.500046,41.000034,4585800,9.390041),('AXP','1996-07-12',41.750052,42.500035,41.375059,42.125045,3649100,9.647696),('AXP','1996-07-11',42.750029,42.750029,41.125033,41.875048,4771600,9.590441),('AXP','1996-07-10',43.500047,43.500047,42.375039,42.750029,4353100,9.790833),('AXP','1996-07-09',42.87506,43.750041,42.87506,43.375052,3077800,9.933979),('AXP','1996-07-08',43.250053,43.750041,42.500035,42.750029,3496600,9.790833),('AXP','1996-07-05',44.50006,44.50006,43.250053,43.500047,1879900,9.962607),('AXP','1996-07-03',44.750054,45.125047,44.50006,45.125047,2884100,10.334772),('AXP','1996-07-02',44.750054,45.250045,44.625058,45.000051,2505400,10.306145),('AXP','1996-07-01',44.875052,45.250045,44.625058,45.250045,3224400,10.311867),('AXP','1996-06-28',45.500039,45.500039,44.50006,44.625058,4122800,10.169441),('AXP','1996-06-27',44.875052,45.500039,44.50006,45.375041,4822600,10.340352),('AXP','1996-06-26',45.000051,45.125047,44.750054,45.125047,2878300,10.283382),('AXP','1996-06-25',44.875052,45.375041,44.750054,45.125047,3040700,10.283382),('AXP','1996-06-24',44.375064,45.125047,44.250033,44.625058,3881800,10.169441),('AXP','1996-06-21',43.625046,44.250033,43.625046,44.250033,8097500,10.083978),('AXP','1996-06-20',45.125047,45.125047,43.375052,43.375052,7550800,9.884582),('AXP','1996-06-19',45.000051,45.500039,44.875052,44.875052,3460600,10.226412),('AXP','1996-06-18',45.375041,45.500039,44.750054,44.875052,4645100,10.226412),('AXP','1996-06-17',45.125047,45.250045,44.50006,44.875052,2506400,10.226412),('AXP','1996-06-14',45.250045,45.500039,44.625058,44.875052,3396500,10.226412),('AXP','1996-06-13',45.125047,45.875065,45.000051,45.000051,3619600,10.254897),('AXP','1996-06-12',45.500039,45.625035,45.000051,45.000051,4126500,10.254897),('AXP','1996-06-11',45.625035,46.000064,45.000051,45.125047,3091100,10.283382),('AXP','1996-06-10',45.625035,45.875065,45.250045,45.625035,2328900,10.397322),('AXP','1996-06-07',44.875052,45.500039,44.875052,45.375041,6703900,10.340352),('AXP','1996-06-06',47.750058,47.750058,45.500039,45.500039,5061500,10.368838),('AXP','1996-06-05',45.500039,46.750046,45.375041,46.500052,3973300,10.596727),('AXP','1996-06-04',45.250045,45.750066,45.125047,45.250045,4786000,10.311867),('AXP','1996-06-03',45.750066,45.875065,44.875052,45.000051,4620100,10.254897),('AXP','1996-05-31',46.250058,46.375053,45.375041,45.750066,4029500,10.425815),('AXP','1996-05-30',46.625047,46.750046,45.875065,46.125059,7836000,10.511271),('AXP','1996-05-29',46.375053,47.125039,46.375053,46.875045,3357400,10.682183),('AXP','1996-05-28',47.375066,47.750058,46.500052,46.500052,2516300,10.596727),('AXP','1996-05-24',47.500064,47.62506,47.125039,47.375066,2498200,10.796131),('AXP','1996-05-23',48.000053,48.250047,47.25007,47.500064,4736600,10.824616),('AXP','1996-05-22',47.500064,48.000053,47.375066,47.750058,3472900,10.881586),('AXP','1996-05-21',47.25007,47.875057,47.00004,47.25007,2517700,10.767646),('AXP','1996-05-20',47.375066,47.500064,47.125039,47.375066,2481400,10.796131),('AXP','1996-05-17',47.00004,47.375066,46.000064,47.00004,3381100,10.710667),('AXP','1996-05-16',46.500052,47.375066,46.500052,46.750046,3597700,10.653697),('AXP','1996-05-15',47.500064,48.000053,46.750046,47.25007,3110300,10.767646),('AXP','1996-05-14',47.875057,48.250047,47.125039,47.500064,3407800,10.824616),('AXP','1996-05-13',47.62506,48.000053,47.125039,47.875057,2248700,10.910072),('AXP','1996-05-10',47.125039,48.000053,47.125039,47.500064,2991700,10.824616),('AXP','1996-05-09',47.62506,47.750058,46.125059,46.875045,5374500,10.682183),('AXP','1996-05-08',45.625035,48.125051,45.375041,47.875057,6030800,10.910072),('AXP','1996-05-07',46.000064,47.00004,46.000064,46.125059,3596300,10.511271),('AXP','1996-05-06',46.875045,47.125039,45.625035,45.875065,7078900,10.454301),('AXP','1996-05-03',47.500064,48.000053,46.375053,47.25007,4338300,10.767646),('AXP','1996-05-02',48.250047,48.750071,47.00004,47.25007,3804000,10.767646),('AXP','1996-05-01',48.250047,48.750071,48.250047,48.500041,3456800,11.052497),('AXP','1996-04-30',48.250047,48.62504,48.250047,48.500041,3126800,11.052497),('AXP','1996-04-29',48.000053,48.500041,48.000053,48.250047,2437500,10.995527),('AXP','1996-04-26',47.62506,49.000065,47.62506,48.375045,4631000,11.024012),('AXP','1996-04-25',46.625047,47.62506,46.375053,47.500064,4095000,10.824616),('AXP','1996-04-24',46.750046,46.875045,45.500039,46.625047,5351500,10.625212),('AXP','1996-04-23',47.125039,47.25007,46.375053,47.00004,2028300,10.710667),('AXP','1996-04-22',47.00004,48.125051,46.875045,47.25007,3264500,10.767646),('AXP','1996-04-19',47.25007,47.62506,46.000064,46.500052,5131100,10.596727),('AXP','1996-04-18',47.750058,48.250047,47.00004,47.125039,2938900,10.739153),('AXP','1996-04-17',47.00004,48.125051,46.750046,47.875057,3070900,10.910072),('AXP','1996-04-16',47.750058,47.750058,47.125039,47.25007,2333300,10.767646),('AXP','1996-04-15',47.62506,48.000053,47.125039,48.000053,2701800,10.938557),('AXP','1996-04-12',46.625047,47.62506,46.500052,47.00004,4433300,10.710667),('AXP','1996-04-11',46.000064,46.625047,45.125047,46.125059,7384300,10.511271),('AXP','1996-04-10',47.25007,47.500064,45.500039,45.875065,5371000,10.454301),('AXP','1996-04-09',49.250059,49.250059,47.00004,47.375066,4612900,10.796131),('AXP','1996-04-08',49.000065,49.375058,47.875057,48.750071,4852500,11.109475),('AXP','1996-04-04',49.875046,50.750063,49.750051,50.625064,4918900,11.536761),('AXP','1996-04-03',50.000045,50.12504,49.500053,50.000045,2773400,11.394327),('AXP','1996-04-02',50.12504,50.250039,49.750051,50.250039,2541400,11.451298),('AXP','1996-04-01',49.625052,50.250039,49.625052,50.250039,4197800,11.400021),('AXP','1996-03-29',49.625052,50.250039,49.375058,49.375058,6961000,11.201518),('AXP','1996-03-28',48.125051,49.500053,48.000053,49.500053,4881900,11.229875),('AXP','1996-03-27',48.750071,49.000065,48.125051,48.375045,3910600,10.974649),('AXP','1996-03-26',48.87507,49.000065,48.375045,48.750071,2603100,11.059729),('AXP','1996-03-25',48.500041,49.500053,48.500041,49.125064,4261200,11.144802),('AXP','1996-03-22',48.500041,48.750071,48.125051,48.750071,1838700,11.059729),('AXP','1996-03-21',48.87507,48.87507,48.000053,48.500041,2281200,11.003006),('AXP','1996-03-20',48.750071,48.87507,48.125051,48.62504,3391000,11.031364),('AXP','1996-03-19',49.000065,49.125064,48.125051,48.87507,6163100,11.088087),('AXP','1996-03-18',48.500041,49.000065,48.375045,48.750071,3841700,11.059729),('AXP','1996-03-15',47.500064,48.500041,47.125039,48.375045,9493200,10.974649),('AXP','1996-03-14',46.000064,47.500064,46.000064,47.25007,10152200,10.71943),('AXP','1996-03-13',45.250045,45.625035,44.50006,45.000051,4034000,10.208978),('AXP','1996-03-12',44.125034,45.625035,44.125034,45.125047,4867200,10.237335),('AXP','1996-03-11',44.50006,45.250045,44.375064,44.50006,5529400,10.095547),('AXP','1996-03-08',45.750066,45.750066,44.625058,44.625058,8371400,10.123905),('AXP','1996-03-07',46.750046,46.875045,46.500052,46.625047,3236800,10.577634),('AXP','1996-03-06',47.00004,47.25007,46.500052,46.500052,3264200,10.549277),('AXP','1996-03-05',46.875045,47.25007,46.375053,47.00004,5082800,10.662707),('AXP','1996-03-04',46.875045,47.125039,46.750046,46.875045,3554200,10.63435),('AXP','1996-03-01',46.625047,46.750046,46.125059,46.500052,3691300,10.549277),('AXP','1996-02-29',45.750066,47.00004,45.625035,45.875065,3850600,10.407489),('AXP','1996-02-28',47.00004,47.125039,45.875065,46.000064,5472500,10.435846),('AXP','1996-02-27',45.500039,47.125039,45.250045,46.750046,6714600,10.605992),('AXP','1996-02-26',46.875045,46.875045,45.625035,45.750066,4533000,10.379131),('AXP','1996-02-23',47.00004,47.125039,45.625035,46.875045,8360100,10.63435),('AXP','1996-02-22',47.25007,47.25007,46.750046,47.00004,4692400,10.662707),('AXP','1996-02-21',45.875065,47.125039,45.875065,46.875045,5003600,10.63435),('AXP','1996-02-20',45.625035,46.000064,45.125047,45.875065,5026900,10.407489),('AXP','1996-02-16',46.750046,47.125039,46.250058,46.250058,6519200,10.492562),('AXP','1996-02-15',46.750046,47.125039,46.625047,46.750046,3089700,10.605992),('AXP','1996-02-14',47.00004,47.25007,46.750046,46.750046,4820600,10.605992),('AXP','1996-02-13',46.625047,47.25007,46.625047,47.00004,4478500,10.662707),('AXP','1996-02-12',47.375066,47.375066,46.875045,47.125039,4272900,10.691065),('AXP','1996-02-09',47.62506,47.875057,46.375053,47.375066,9015700,10.747788),('AXP','1996-02-08',46.000064,47.62506,45.875065,47.375066,8633200,10.747788),('AXP','1996-02-07',45.500039,45.875065,45.125047,45.875065,3437600,10.407489),('AXP','1996-02-06',45.500039,45.625035,45.000051,45.500039,3927100,10.322408),('AXP','1996-02-05',44.750054,45.750066,44.50006,45.500039,4790800,10.322408),('AXP','1996-02-02',46.000064,46.875045,44.625058,44.750054,12450000,10.152262),('AXP','1996-02-01',45.750066,45.875065,44.625058,44.625058,5574600,10.123905),('AXP','1996-01-31',44.875052,46.625047,44.250033,46.000064,9452400,10.435846),('AXP','1996-01-30',43.750041,44.875052,43.625046,44.875052,6422900,10.18062),('AXP','1996-01-29',44.000039,44.375064,43.375052,43.500047,8015300,9.868678),('AXP','1996-01-26',41.750052,44.250033,41.750052,43.125058,18937000,9.783606),('AXP','1996-01-25',41.000034,41.625054,40.500046,40.75004,8004300,9.244795),('AXP','1996-01-24',41.750052,41.750052,40.625041,40.875035,6296400,9.273152),('AXP','1996-01-23',42.125045,42.250041,41.250064,41.500058,6601100,9.414949),('AXP','1996-01-22',42.625033,42.87506,42.375039,42.750029,4604300,9.698524),('AXP','1996-01-19',41.375059,42.87506,41.250064,42.87506,7755500,9.72689),('AXP','1996-01-18',40.875035,41.750052,40.375047,41.750052,7600500,9.471664),('AXP','1996-01-17',39.250039,40.625041,39.000042,40.375047,8168100,9.159722),('AXP','1996-01-16',39.250039,39.625029,38.750048,39.625029,6818400,8.989568),('AXP','1996-01-15',39.12504,39.625029,38.625052,38.750048,5752500,8.791065),('AXP','1996-01-12',39.500033,39.875059,38.625052,39.000042,8364200,8.84778),('AXP','1996-01-11',39.12504,39.500033,39.000042,39.500033,5424100,8.961211),('AXP','1996-01-10',40.125053,40.250052,38.750048,39.000042,8414200,8.84778),('AXP','1996-01-09',41.250064,41.375059,40.375047,40.375047,4450400,9.159722),('AXP','1996-01-08',41.000034,41.250064,41.000034,41.000034,1040500,9.30151),('AXP','1996-01-05',41.125033,41.375059,40.75004,41.000034,4193700,9.30151),('AXP','1996-01-04',41.875048,42.125045,41.000034,41.125033,5111600,9.329868),('AXP','1996-01-03',41.500058,41.750052,41.250064,41.500058,11340500,9.414949),('AXP','1996-01-02',41.625054,42.000046,41.250064,41.500058,6224400,9.363902),('AXP','1995-12-29',41.000034,41.625054,41.000034,41.375059,3319400,9.335698),('AXP','1995-12-28',41.375059,41.500058,40.75004,41.000034,4019900,9.251078),('AXP','1995-12-27',41.375059,41.625054,41.250064,41.375059,3927100,9.335698),('AXP','1995-12-26',41.750052,41.750052,41.250064,41.375059,3395100,9.335698),('AXP','1995-12-22',41.375059,41.875048,41.250064,41.250064,2664100,9.307494),('AXP','1995-12-21',41.250064,41.625054,40.125053,41.500058,3045200,9.363902),('AXP','1995-12-20',41.625054,42.000046,41.000034,41.375059,5482100,9.335698),('AXP','1995-12-19',40.875035,42.000046,40.75004,41.375059,4724300,9.335698),('AXP','1995-12-18',41.500058,41.500058,40.75004,41.000034,3092500,9.251078),('AXP','1995-12-15',42.625033,42.87506,41.500058,41.500058,8481700,9.363902),('AXP','1995-12-14',43.500047,43.500047,41.875048,42.500035,2529700,9.589532),('AXP','1995-12-13',43.625046,43.87504,43.250053,43.500047,1909000,9.815171),('AXP','1995-12-12',43.000059,43.750041,42.87506,43.625046,1626600,9.843375),('AXP','1995-12-11',43.87504,44.000039,42.750029,43.000059,3471600,9.702356),('AXP','1995-12-08',44.875052,45.125047,43.562563,43.562563,2810400,9.829277),('AXP','1995-12-07',44.750054,44.875052,44.250033,44.562543,3071900,10.054908),('AXP','1995-12-06',44.50006,44.750054,44.125034,44.750054,3946600,10.097217),('AXP','1995-12-05',42.87506,43.87504,42.750029,43.87504,2850900,9.899783),('AXP','1995-12-04',42.500035,43.125058,42.000046,43.000059,3287500,9.702356),('AXP','1995-12-01',42.375039,43.250053,42.250041,42.375039,2808700,9.561329),('AXP','1995-11-30',43.000059,43.375052,42.500035,42.500035,2778200,9.589532),('AXP','1995-11-29',42.375039,43.125058,42.375039,43.125058,2317600,9.73056),('AXP','1995-11-28',43.125058,43.125058,41.750052,42.250041,5789900,9.533125),('AXP','1995-11-27',43.125058,43.500047,43.125058,43.250053,2385100,9.758763),('AXP','1995-11-24',43.125058,43.500047,43.000059,43.375052,647400,9.786968),('AXP','1995-11-22',43.250053,43.375052,42.750029,42.87506,2178400,9.674152),('AXP','1995-11-21',43.125058,43.500047,42.750029,43.250053,3487300,9.758763),('AXP','1995-11-20',44.125034,44.250033,42.87506,42.87506,2484500,9.674152),('AXP','1995-11-17',43.500047,44.50006,43.250053,44.250033,6193300,9.984395),('AXP','1995-11-16',42.625033,43.375052,42.125045,43.125058,3833200,9.73056),('AXP','1995-11-15',42.000046,42.87506,41.750052,42.750029,2259300,9.64594),('AXP','1995-11-14',42.750029,42.87506,42.000046,42.000046,2569500,9.476717),('AXP','1995-11-13',43.125058,43.125058,42.625033,42.87506,1704700,9.674152),('AXP','1995-11-10',43.125058,43.250053,42.87506,43.125058,2489600,9.73056),('AXP','1995-11-09',42.500035,43.375052,42.000046,43.375052,5690100,9.786968),('AXP','1995-11-08',40.500046,41.625054,40.500046,41.625054,3157300,9.392105),('AXP','1995-11-07',41.125033,41.125033,40.375047,40.375047,3725500,9.110059),('AXP','1995-11-06',41.875048,41.875048,41.250064,41.250064,1101900,9.307494),('AXP','1995-11-03',41.750052,41.875048,41.625054,41.625054,4118000,9.392105),('AXP','1995-11-02',41.000034,41.625054,40.875035,41.625054,3072600,9.392105),('AXP','1995-11-01',40.375047,41.000034,40.250052,41.000034,7716000,9.251078),('AXP','1995-10-31',40.375047,41.125033,40.375047,40.625041,5057800,9.166467),('AXP','1995-10-30',41.250064,41.375059,40.125053,40.375047,3519900,9.110059),('AXP','1995-10-27',39.250039,41.500058,39.250039,41.125033,6678200,9.279283),('AXP','1995-10-26',40.250052,40.625041,38.500053,39.250039,8460500,8.856217),('AXP','1995-10-25',42.125045,42.125045,40.500046,40.500046,6935600,9.138263),('AXP','1995-10-24',42.250041,42.500035,41.500058,41.625054,4668700,9.392105),('AXP','1995-10-23',41.000034,42.500035,40.75004,42.500035,6856100,9.589532),('AXP','1995-10-20',42.750029,43.000059,41.125033,41.500058,9950000,9.363902),('AXP','1995-10-19',43.87504,44.000039,42.87506,43.000059,3905800,9.702356),('AXP','1995-10-18',44.125034,44.625058,43.87504,43.87504,1946000,9.899783),('AXP','1995-10-17',44.375064,44.750054,44.000039,44.250033,2731900,9.984395),('AXP','1995-10-16',44.50006,44.625058,44.000039,44.50006,1868200,10.04081),('AXP','1995-10-13',44.625058,45.125047,44.625058,44.750054,4966900,10.097217),('AXP','1995-10-12',43.625046,44.50006,43.625046,44.50006,3548700,10.04081),('AXP','1995-10-11',42.625033,43.87504,42.625033,43.625046,9509600,9.843375),('AXP','1995-10-10',42.500035,43.000059,42.125045,42.87506,3326200,9.623382),('AXP','1995-10-09',43.87504,43.87504,42.87506,43.000059,2611600,9.651438),('AXP','1995-10-06',44.000039,44.250033,43.750041,43.87504,2390200,9.847829),('AXP','1995-10-05',43.750041,44.125034,43.625046,44.125034,2214700,9.903941),('AXP','1995-10-04',43.750041,44.000039,43.375052,43.87504,2808700,9.847829),('AXP','1995-10-03',44.000039,44.125034,43.625046,43.87504,5308000,9.847829),('AXP','1995-10-02',44.125034,44.625058,44.000039,44.000039,5108100,9.875885),('AXP','1995-09-29',43.750041,44.375064,43.625046,44.375064,3153200,9.960061),('AXP','1995-09-28',43.000059,44.000039,42.750029,43.87504,3703900,9.847829),('AXP','1995-09-27',43.250053,43.250053,42.500035,43.250053,3121600,9.70755),('AXP','1995-09-26',43.625046,43.87504,43.250053,43.500047,2659600,9.763661),('AXP','1995-09-25',42.375039,43.250053,42.375039,43.250053,2546200,9.70755),('AXP','1995-09-22',42.500035,43.500047,42.500035,42.625033,4134100,9.567263),('AXP','1995-09-21',44.250033,44.375064,43.000059,43.000059,4037400,9.651438),('AXP','1995-09-20',45.000051,45.125047,43.87504,44.000039,4251600,9.875885),('AXP','1995-09-19',43.500047,44.875052,43.250053,44.625058,4575900,10.016172),('AXP','1995-09-18',44.000039,44.125034,43.250053,43.500047,11824100,9.763661),('AXP','1995-09-15',43.625046,44.625058,43.125058,44.375064,9713900,9.960061),('AXP','1995-09-14',42.000046,43.750041,42.000046,43.625046,6447600,9.791718),('AXP','1995-09-13',42.500035,42.500035,41.875048,42.000046,8954700,9.426984),('AXP','1995-09-12',42.125045,42.500035,42.125045,42.375039,3730000,9.511151),('AXP','1995-09-11',42.250041,42.750029,41.875048,42.250041,4299600,9.483095),('AXP','1995-09-08',41.625054,42.000046,41.500058,42.000046,3734100,9.426984),('AXP','1995-09-07',41.250064,41.750052,41.250064,41.375059,5149300,9.286704),('AXP','1995-09-06',41.250064,41.500058,41.125033,41.125033,5445100,9.230585),('AXP','1995-09-05',40.75004,41.500058,40.625041,41.500058,3812200,9.31476),('AXP','1995-09-01',40.375047,41.000034,40.250052,40.75004,2683600,9.146418),('AXP','1995-08-31',40.250052,40.500046,40.000054,40.375047,2510500,9.06225),('AXP','1995-08-30',40.250052,40.375047,40.000054,40.125053,1529300,9.006138),('AXP','1995-08-29',40.375047,40.375047,39.875059,40.375047,3052700,9.06225),('AXP','1995-08-28',40.125053,40.562561,40.125053,40.562561,2075200,9.104338),('AXP','1995-08-25',40.000054,40.375047,40.000054,40.125053,3512700,9.006138),('AXP','1995-08-24',40.000054,40.250052,39.75006,40.000054,3039400,8.978082),('AXP','1995-08-23',40.125053,40.125053,39.875059,39.875059,4012100,8.950026),('AXP','1995-08-22',39.875059,40.125053,39.875059,40.000054,2765200,8.978082),('AXP','1995-08-21',40.500046,40.75004,39.875059,39.875059,4842900,8.950026),('AXP','1995-08-18',39.875059,40.250052,39.75006,40.000054,5488900,8.978082),('AXP','1995-08-17',39.500033,40.000054,39.375035,39.75006,3450000,8.92197),('AXP','1995-08-16',39.500033,39.625029,39.12504,39.625029,3485600,8.893907),('AXP','1995-08-15',39.375035,39.625029,39.12504,39.500033,3055500,8.865851),('AXP','1995-08-14',38.625052,39.375035,38.500053,39.250039,2355600,8.80974),('AXP','1995-08-11',39.12504,39.12504,38.250059,38.625052,1973400,8.66946),('AXP','1995-08-10',38.750048,39.375035,38.625052,38.875046,5225700,8.725572),('AXP','1995-08-09',39.250039,39.250039,38.250059,38.500053,4093300,8.641404),('AXP','1995-08-08',39.250039,39.375035,38.500053,38.875046,4143700,8.725572),('AXP','1995-08-07',39.375035,39.75006,39.250039,39.500033,2765200,8.865851),('AXP','1995-08-04',39.500033,39.75006,38.875046,39.500033,4031900,8.865851),('AXP','1995-08-03',38.375058,39.625029,38.250059,39.500033,10604000,8.865851),('AXP','1995-08-02',39.000042,39.000042,38.500053,38.500053,6404000,8.641404),('AXP','1995-08-01',38.625052,38.750048,38.000029,38.500053,5516700,8.641404),('AXP','1995-07-31',38.125028,38.750048,37.875034,38.500053,5093100,8.641404),('AXP','1995-07-28',38.250059,38.250059,37.62504,37.750035,2845000,8.473061),('AXP','1995-07-27',38.000029,38.375058,37.875034,38.250059,6199100,8.585293),('AXP','1995-07-26',37.875034,38.375058,37.375046,37.750035,6739600,8.473061),('AXP','1995-07-25',37.000053,38.125028,37.000053,37.875034,15441400,8.501117),('AXP','1995-07-24',35.875042,36.250034,35.625047,36.125036,4900800,8.108327),('AXP','1995-07-21',35.500052,35.875042,35.125023,35.750046,6121600,8.02416),('AXP','1995-07-20',35.375053,35.500052,35.000028,35.500052,3242300,7.968049),('AXP','1995-07-19',35.875042,36.00004,34.750034,35.125023,5295300,7.883873),('AXP','1995-07-18',36.250034,36.250034,35.500052,36.125036,3223400,8.108327),('AXP','1995-07-17',36.625027,36.750023,36.250034,36.375033,3228200,8.16444),('AXP','1995-07-14',36.125036,36.750023,36.125036,36.625027,3002700,8.220551),('AXP','1995-07-13',36.375033,36.500028,36.00004,36.250034,2565000,8.136383),('AXP','1995-07-12',36.00004,36.500028,35.250022,36.375033,4168700,8.16444),('AXP','1995-07-11',35.750046,36.125036,35.750046,36.00004,2344600,8.080272),('AXP','1995-07-10',36.500028,36.750023,35.875042,35.875042,2923500,8.052216),('AXP','1995-07-07',35.625047,36.750023,35.625047,36.375033,4946000,8.16444),('AXP','1995-07-06',35.375053,35.875042,35.375053,35.875042,5857700,8.052216),('AXP','1995-07-05',35.125023,35.750046,35.000028,35.500052,11001900,7.968049),('AXP','1995-07-03',35.125023,35.375053,35.000028,35.125023,3263900,7.833369),('AXP','1995-06-30',35.625047,35.875042,35.125023,35.250022,4004200,7.861246),('AXP','1995-06-29',35.375053,35.625047,35.000028,35.500052,3384500,7.917006),('AXP','1995-06-28',35.250022,35.625047,35.125023,35.250022,3198700,7.861246),('AXP','1995-06-27',35.625047,35.875042,35.000028,35.375053,5293200,7.889129),('AXP','1995-06-26',36.375033,36.625027,35.500052,35.625047,3292000,7.944881),('AXP','1995-06-23',36.625027,36.750023,36.250034,36.500028,4294100,8.140014),('AXP','1995-06-22',36.250034,37.000053,36.125036,36.625027,11095800,8.167891),('AXP','1995-06-21',35.250022,36.250034,35.125023,36.00004,7138200,8.02851),('AXP','1995-06-20',35.125023,35.250022,34.750034,35.000028,6051400,7.805493),('AXP','1995-06-19',35.000028,35.500052,34.875029,35.250022,4471700,7.861246),('AXP','1995-06-16',35.250022,35.250022,34.875029,35.000028,7089900,7.805493),('AXP','1995-06-15',35.125023,35.375053,35.000028,35.250022,2312800,7.861246),('AXP','1995-06-14',35.375053,35.500052,34.875029,35.125023,3072600,7.833369),('AXP','1995-06-13',34.750034,35.625047,34.750034,35.375053,4699900,7.889129),('AXP','1995-06-12',34.750034,35.125023,34.50004,34.750034,2628100,7.749741),('AXP','1995-06-09',34.375041,34.875029,34.125047,34.625035,6525700,7.721865),('AXP','1995-06-08',34.750034,35.125023,34.50004,34.50004,5187300,7.693989),('AXP','1995-06-07',35.250022,35.375053,34.625035,34.750034,3593600,7.749741),('AXP','1995-06-06',35.750046,36.00004,35.250022,35.375053,3382800,7.889129),('AXP','1995-06-05',36.375033,36.500028,35.625047,35.625047,7309600,7.944881),('AXP','1995-06-02',36.00004,36.500028,35.750046,36.125036,5098500,8.056386),('AXP','1995-06-01',35.750046,36.250034,35.375053,36.125036,8018700,8.056386),('AXP','1995-05-31',34.875029,35.625047,34.875029,35.500052,6049600,7.917006),('AXP','1995-05-30',35.000028,35.125023,34.875029,34.875029,2079700,7.777617),('AXP','1995-05-26',35.000028,35.125023,34.875029,35.000028,3779000,7.805493),('AXP','1995-05-25',35.500052,35.500052,35.125023,35.125023,3487700,7.833369),('AXP','1995-05-24',35.375053,35.625047,35.125023,35.500052,5664800,7.917006),('AXP','1995-05-23',35.000028,35.500052,34.875029,35.375053,4480900,7.889129),('AXP','1995-05-22',34.625035,35.125023,34.625035,35.000028,4102500,7.805493),('AXP','1995-05-19',35.000028,35.125023,34.50004,34.625035,11439200,7.721865),('AXP','1995-05-18',35.500052,35.500052,35.125023,35.125023,6686800,7.833369),('AXP','1995-05-17',35.750046,35.875042,35.250022,35.500052,5862900,7.917006),('AXP','1995-05-16',35.500052,36.00004,35.500052,35.750046,4724600,7.972758),('AXP','1995-05-15',35.375053,35.625047,35.250022,35.375053,4692700,7.889129),('AXP','1995-05-12',35.500052,35.625047,35.125023,35.250022,6233000,7.861246),('AXP','1995-05-11',35.125023,35.750046,35.000028,35.625047,5784700,7.944881),('AXP','1995-05-10',35.625047,35.625047,34.875029,35.250022,10597100,7.861246),('AXP','1995-05-09',35.250022,35.625047,35.000028,35.500052,3907500,7.917006),('AXP','1995-05-08',35.250022,35.500052,34.875029,34.875029,3208700,7.777617),('AXP','1995-05-05',35.000028,35.375053,34.625035,35.125023,4698200,7.833369),('AXP','1995-05-04',35.125023,35.250022,34.750034,34.750034,6062000,7.749741),('AXP','1995-05-03',34.50004,35.000028,34.50004,35.000028,2644900,7.805493),('AXP','1995-05-02',34.250042,34.625035,34.250042,34.50004,5335400,7.693989),('AXP','1995-05-01',34.50004,34.750034,34.375041,34.50004,4379800,7.693989),('AXP','1995-04-28',34.750034,34.875029,34.50004,34.750034,3238200,7.749741),('AXP','1995-04-27',35.000028,35.000028,34.625035,34.750034,2426200,7.749741),('AXP','1995-04-26',34.875029,35.000028,34.50004,34.875029,1920700,7.777617),('AXP','1995-04-25',35.000028,35.125023,34.750034,34.750034,3325600,7.749741),('AXP','1995-04-24',34.750034,35.000028,34.625035,35.000028,3406400,7.805493),('AXP','1995-04-21',35.250022,35.250022,34.625035,35.000028,4973400,7.805493),('AXP','1995-04-20',35.125023,35.500052,34.875029,35.250022,6540500,7.861246),('AXP','1995-04-19',34.50004,34.875029,34.375041,34.875029,4366500,7.777617),('AXP','1995-04-18',34.50004,34.750034,34.250042,34.250042,4171800,7.638236),('AXP','1995-04-17',35.250022,35.250022,34.50004,34.50004,6656300,7.693989),('AXP','1995-04-13',34.875029,35.250022,34.250042,35.000028,2898500,7.805493),('AXP','1995-04-12',35.125023,35.125023,34.750034,35.000028,1765700,7.805493),('AXP','1995-04-11',35.375053,35.375053,34.875029,35.125023,2586600,7.833369),('AXP','1995-04-10',35.000028,35.375053,35.000028,35.250022,4904200,7.861246),('AXP','1995-04-07',35.375053,35.625047,35.000028,35.250022,3943200,7.861246),('AXP','1995-04-06',35.375053,35.875042,35.125023,35.375053,7394900,7.889129),('AXP','1995-04-05',35.125023,35.375053,34.875029,35.125023,3837600,7.833369),('AXP','1995-04-04',34.875029,35.375053,34.750034,35.375053,6572700,7.889129),('AXP','1995-04-03',34.875029,35.000028,34.625035,34.625035,5377900,7.721865),('AXP','1995-03-31',35.000028,35.250022,34.750034,34.875029,5559200,7.727436),('AXP','1995-03-30',34.750034,35.125023,34.375041,35.125023,7084700,7.782829),('AXP','1995-03-29',34.875029,35.000028,34.000048,34.50004,6220300,7.644348),('AXP','1995-03-28',35.500052,36.00004,34.750034,34.750034,12534600,7.699741),('AXP','1995-03-27',34.000048,35.500052,33.750054,35.250022,8722700,7.810525),('AXP','1995-03-24',33.500027,34.000048,33.375028,34.000048,4390400,7.533562),('AXP','1995-03-23',32.87504,33.25003,32.750041,32.87504,3113100,7.284289),('AXP','1995-03-22',32.750041,33.125034,32.625046,33.125034,2812100,7.339681),('AXP','1995-03-21',33.25003,33.375028,32.625046,32.750041,3955200,7.256592),('AXP','1995-03-20',32.625046,33.375028,32.375049,33.375028,3744400,7.395074),('AXP','1995-03-17',33.000036,33.125034,32.500047,32.500047,7523800,7.2012),('AXP','1995-03-16',32.500047,33.125034,32.500047,33.000036,4169400,7.311985),('AXP','1995-03-15',32.87504,33.000036,32.375049,32.500047,5777900,7.2012),('AXP','1995-03-14',33.375028,33.375028,33.000036,33.125034,4316400,7.339681),('AXP','1995-03-13',32.750041,33.25003,32.625046,33.000036,6747100,7.311985),('AXP','1995-03-10',32.125022,32.87504,32.125022,32.625046,5129000,7.228896),('AXP','1995-03-09',32.625046,32.750041,31.875028,32.000023,4338000,7.090407),('AXP','1995-03-08',32.87504,33.000036,32.250053,32.87504,4540900,7.284289),('AXP','1995-03-07',32.87504,33.000036,32.000023,32.750041,4069600,7.256592),('AXP','1995-03-06',33.25003,33.25003,32.750041,33.125034,3583000,7.339681),('AXP','1995-03-03',33.500027,33.500027,33.125034,33.375028,3618600,7.395074),('AXP','1995-03-02',33.375028,33.750054,33.375028,33.500027,6789300,7.42277),('AXP','1995-03-01',33.375028,33.750054,33.375028,33.500027,6633000,7.42277),('AXP','1995-02-28',33.875053,34.125047,33.625022,33.625022,5622300,7.450466),('AXP','1995-02-27',33.625022,34.50004,33.500027,34.000048,9331400,7.533562),('AXP','1995-02-24',33.500027,33.750054,33.375028,33.500027,4799000,7.42277),('AXP','1995-02-23',33.25003,34.000048,33.25003,33.500027,8344600,7.42277),('AXP','1995-02-22',33.25003,33.500027,33.125034,33.125034,4126500,7.339681),('AXP','1995-02-21',33.625022,33.750054,33.000036,33.25003,5103000,7.367377),('AXP','1995-02-17',33.000036,33.750054,32.87504,33.750054,11065300,7.47817),('AXP','1995-02-16',33.375028,33.500027,32.750041,32.87504,6816000,7.284289),('AXP','1995-02-15',33.750054,33.875053,33.125034,33.500027,12166200,7.42277),('AXP','1995-02-14',33.125034,33.875053,33.125034,33.500027,22216000,7.42277),('AXP','1995-02-13',31.750029,32.125022,31.625033,32.125022,4334900,7.118103),('AXP','1995-02-10',31.875028,32.000023,31.500035,31.750029,7606000,7.035014),('AXP','1995-02-09',32.125022,32.250053,31.750029,32.000023,4164900,7.090407),('AXP','1995-02-08',32.250053,32.375049,32.000023,32.125022,5915300,7.118103),('AXP','1995-02-07',32.125022,32.375049,32.000023,32.375049,7095000,7.173503),('AXP','1995-02-06',32.250053,32.500047,32.125022,32.125022,5630100,7.118103),('AXP','1995-02-03',31.750029,32.750041,31.750029,32.250053,12738600,7.145807),('AXP','1995-02-02',31.625033,31.750029,31.500035,31.750029,3155900,7.035014),('AXP','1995-02-01',31.500035,31.875028,31.500035,31.625033,12476000,7.007318),('AXP','1995-01-31',30.750052,31.500035,30.625021,31.500035,8836100,6.979622),('AXP','1995-01-30',30.12503,30.750052,30.12503,30.750052,3635000,6.813444),('AXP','1995-01-27',30.000034,30.250028,29.875035,30.250028,5800100,6.702652),('AXP','1995-01-26',30.12503,30.250028,29.75004,29.875035,6852000,6.619563),('AXP','1995-01-25',29.875035,30.375024,29.75004,30.000034,17425500,6.647259),('AXP','1995-01-24',29.875035,30.12503,29.75004,30.000034,3762500,6.647259),('AXP','1995-01-23',29.875035,30.12503,29.75004,30.000034,5353200,6.647259),('AXP','1995-01-20',30.250028,30.250028,29.875035,30.12503,7813700,6.674955),('AXP','1995-01-19',30.375024,30.375024,30.000034,30.250028,3618600,6.702652),('AXP','1995-01-18',30.625021,30.625021,30.250028,30.500022,2998900,6.758044),('AXP','1995-01-17',30.250028,30.625021,30.12503,30.375024,5819000,6.730347),('AXP','1995-01-16',30.000034,30.375024,30.000034,30.250028,5513300,6.702652),('AXP','1995-01-13',29.75004,30.000034,29.625041,30.000034,5340500,6.647259),('AXP','1995-01-12',29.875035,29.875035,29.625041,29.75004,2954400,6.591867),('AXP','1995-01-11',29.75004,30.000034,29.625041,30.000034,2861100,6.647259),('AXP','1995-01-10',29.625041,30.12503,29.625041,29.75004,4732500,6.591867),('AXP','1995-01-09',29.500043,29.625041,29.375047,29.500043,2781300,6.536473),('AXP','1995-01-06',29.625041,29.75004,29.500043,29.625041,3010200,6.56417),('AXP','1995-01-05',29.375047,29.75004,29.375047,29.500043,4671100,6.536473),('AXP','1995-01-04',29.375047,29.500043,29.250016,29.375047,3681700,6.508778),('AXP','1995-01-03',29.375047,29.500043,29.000022,29.250016,4529900,6.481074),('AXP','1994-12-30',29.375047,29.500043,29.250016,29.500043,3216900,6.536473),('AXP','1994-12-29',29.500043,29.500043,29.125017,29.375047,2463200,6.458922),('AXP','1994-12-28',29.375047,29.500043,29.250016,29.500043,1294800,6.486405),('AXP','1994-12-27',29.500043,29.625041,29.250016,29.375047,3092100,6.458922),('AXP','1994-12-23',29.375047,29.500043,29.250016,29.375047,1325300,6.458922),('AXP','1994-12-22',29.250016,29.500043,29.250016,29.500043,2473200,6.486405),('AXP','1994-12-21',29.250016,29.375047,29.125017,29.250016,4388700,6.43143),('AXP','1994-12-20',29.250016,29.250016,29.000022,29.125017,3266600,6.403946),('AXP','1994-12-19',29.375047,29.500043,29.000022,29.250016,3810500,6.43143),('AXP','1994-12-16',29.375047,29.625041,29.125017,29.375047,7367500,6.458922),('AXP','1994-12-15',29.375047,29.375047,29.000022,29.125017,3813300,6.403946),('AXP','1994-12-14',29.000022,29.375047,28.750027,29.250016,4617700,6.43143),('AXP','1994-12-13',29.500043,29.625041,29.000022,29.125017,4277300,6.403946),('AXP','1994-12-12',28.625029,29.500043,28.50003,29.375047,3480800,6.458922),('AXP','1994-12-09',28.625029,28.875023,28.375035,28.750027,4568000,6.321494),('AXP','1994-12-08',29.625041,29.75004,28.750027,28.875023,4653700,6.348977),('AXP','1994-12-07',29.625041,29.625041,29.375047,29.625041,4171400,6.51389),('AXP','1994-12-06',29.625041,29.875035,29.625041,29.875035,5160600,6.568858),('AXP','1994-12-05',29.875035,30.000034,29.625041,29.625041,2665100,6.51389),('AXP','1994-12-02',29.75004,29.875035,29.500043,29.875035,2424500,6.568858),('AXP','1994-12-01',29.625041,29.875035,29.625041,29.75004,2849500,6.541374),('AXP','1994-11-30',29.875035,30.000034,29.562526,29.625041,4444600,6.51389),('AXP','1994-11-29',29.375047,30.12503,29.375047,30.12503,2893700,6.623826),('AXP','1994-11-28',29.250016,29.75004,29.250016,29.625041,3594600,6.51389),('AXP','1994-11-25',29.250016,29.500043,29.250016,29.250016,1061100,6.43143),('AXP','1994-11-23',28.250036,29.375047,28.125041,29.250016,9064700,6.43143),('AXP','1994-11-22',29.000022,29.250016,28.250036,28.250036,8020100,6.211557),('AXP','1994-11-21',30.625021,30.750052,29.375047,29.375047,4829200,6.458922),('AXP','1994-11-18',30.875048,31.000047,30.12503,30.625021,6717000,6.733763),('AXP','1994-11-17',31.250041,31.250041,30.750052,31.000047,4752400,6.816223),('AXP','1994-11-16',31.250041,31.500035,31.125042,31.250041,8104700,6.871191),('AXP','1994-11-15',31.250041,31.375036,31.000047,31.375036,3670300,6.898675),('AXP','1994-11-14',31.500035,31.625033,31.125042,31.250041,19030900,6.871191),('AXP','1994-11-11',30.875048,31.500035,30.875048,31.375036,6694000,6.898675),('AXP','1994-11-10',30.750052,31.375036,30.625021,30.750052,5388800,6.761255),('AXP','1994-11-09',30.875048,30.875048,30.375024,30.625021,7013400,6.733763),('AXP','1994-11-08',30.625021,30.750052,30.375024,30.500022,5466000,6.706279),('AXP','1994-11-07',30.625021,30.750052,30.500022,30.500022,5071800,6.706279),('AXP','1994-11-04',31.000047,31.250041,30.500022,30.500022,6451300,6.706279),('AXP','1994-11-03',31.000047,31.125042,30.625021,31.125042,5398400,6.843707),('AXP','1994-11-02',30.750052,31.250041,30.750052,31.125042,2984500,6.843707),('AXP','1994-11-01',30.625021,31.125042,30.625021,30.750052,4277000,6.761255),('AXP','1994-10-31',31.000047,31.125042,30.750052,30.875048,4439100,6.788739),('AXP','1994-10-28',30.625021,31.250041,30.375024,31.000047,6511000,6.816223),('AXP','1994-10-27',29.875035,30.750052,29.75004,30.750052,6752300,6.761255),('AXP','1994-10-26',30.12503,30.250028,29.500043,29.625041,5105700,6.51389),('AXP','1994-10-25',29.375047,30.500022,29.375047,29.875035,7182100,6.568858),('AXP','1994-10-24',30.250028,30.500022,29.500043,29.500043,5693200,6.486405),('AXP','1994-10-21',30.12503,30.375024,30.000034,30.250028,4223200,6.651311),('AXP','1994-10-20',30.500022,30.625021,30.12503,30.250028,2549900,6.651311),('AXP','1994-10-19',30.500022,30.875048,30.250028,30.625021,3120900,6.733763),('AXP','1994-10-18',30.625021,30.750052,30.375024,30.500022,2154400,6.706279),('AXP','1994-10-17',30.500022,31.000047,30.500022,30.625021,1834600,6.733763),('AXP','1994-10-14',30.750052,30.875048,30.375024,30.750052,2992100,6.761255),('AXP','1994-10-13',30.750052,31.125042,30.500022,30.750052,6280000,6.761255),('AXP','1994-10-12',30.500022,30.500022,30.12503,30.250028,4151600,6.651311),('AXP','1994-10-11',30.625021,30.875048,30.375024,30.500022,5483100,6.706279),('AXP','1994-10-10',30.12503,30.375024,30.000034,30.375024,3140100,6.678794),('AXP','1994-10-07',30.000034,30.12503,29.625041,29.875035,5211000,6.568858),('AXP','1994-10-06',30.250028,30.375024,29.875035,29.875035,4941900,6.568858),('AXP','1994-10-05',30.250028,30.375024,29.625041,30.000034,8437200,6.596342),('AXP','1994-10-04',30.375024,31.125042,30.000034,30.250028,11051900,6.651311),('AXP','1994-10-03',30.250028,30.375024,29.875035,30.000034,4201900,6.596342),('AXP','1994-09-30',30.500022,30.750052,30.250028,30.375024,4309200,6.62932),('AXP','1994-09-29',30.875048,30.875048,30.250028,30.500022,4912800,6.656601),('AXP','1994-09-28',30.750052,31.125042,30.625021,30.750052,3843800,6.711169),('AXP','1994-09-27',30.625021,31.000047,30.500022,30.625021,4818900,6.683881),('AXP','1994-09-26',30.750052,30.875048,30.500022,30.500022,3733400,6.656601),('AXP','1994-09-23',30.625021,31.375036,30.625021,30.875048,4465200,6.73845),('AXP','1994-09-22',30.250028,31.000047,30.250028,30.625021,5016600,6.683881),('AXP','1994-09-21',29.875035,30.500022,29.75004,30.250028,8457100,6.60204),('AXP','1994-09-20',30.750052,31.000047,29.75004,29.875035,5690800,6.520198),('AXP','1994-09-19',31.000047,31.625033,30.875048,31.250041,6613100,6.820291),('AXP','1994-09-16',31.000047,31.375036,30.625021,30.750052,9727900,6.711169),('AXP','1994-09-15',31.375036,31.625033,31.250041,31.500035,5841600,6.874852),('AXP','1994-09-14',30.500022,32.000023,30.375024,31.625033,14599300,6.902133),('AXP','1994-09-13',30.875048,31.125042,30.375024,30.625021,8280900,6.683881),('AXP','1994-09-12',30.625021,31.250041,30.500022,30.750052,14624000,6.711169),('AXP','1994-09-09',30.000034,30.625021,29.75004,30.500022,7790100,6.656601),('AXP','1994-09-08',29.500043,30.500022,29.250016,30.250028,7802800,6.60204),('AXP','1994-09-07',30.375024,30.875048,29.875035,29.875035,9414700,6.520198),('AXP','1994-09-06',29.375047,30.375024,29.375047,30.375024,13415800,6.62932),('AXP','1994-09-02',29.000022,29.625041,28.875023,29.000022,10314000,6.329227),('AXP','1994-09-01',28.000042,28.50003,27.875046,28.50003,2964600,6.220104),('AXP','1994-08-31',28.250036,28.625029,28.125041,28.125041,5187700,6.138263),('AXP','1994-08-30',28.250036,28.50003,28.000042,28.50003,2903000,6.220104),('AXP','1994-08-29',28.125041,28.375035,28.000042,28.375035,3929800,6.192824),('AXP','1994-08-26',28.125041,28.50003,27.875046,27.875046,5769300,6.083702),('AXP','1994-08-25',28.250036,28.50003,28.000042,28.000042,4158800,6.110982),('AXP','1994-08-24',27.875046,28.375035,27.500018,28.250036,5233200,6.165543),('AXP','1994-08-23',27.750015,28.250036,27.625016,27.875046,5754900,6.083702),('AXP','1994-08-22',27.125026,27.625016,27.125026,27.625016,2013900,6.029133),('AXP','1994-08-19',27.500018,27.500018,27.125026,27.375022,5508100,5.974572),('AXP','1994-08-18',27.375022,27.625016,27.250025,27.250025,2233900,5.947292),('AXP','1994-08-17',27.625016,27.750015,27.250025,27.625016,2679800,6.029133),('AXP','1994-08-16',27.750015,27.875046,27.250025,27.375022,3374600,5.974572),('AXP','1994-08-15',27.875046,27.875046,27.625016,27.625016,3387600,6.029133),('AXP','1994-08-12',27.000029,27.875046,27.000029,27.750015,5441300,6.056414),('AXP','1994-08-11',27.000029,27.125026,26.750035,27.000029,4331800,5.89273),('AXP','1994-08-10',27.125026,27.375022,26.875032,27.000029,3037700,5.89273),('AXP','1994-08-09',27.000029,27.250025,26.500041,27.250025,6014000,5.947292),('AXP','1994-08-08',27.750015,27.750015,27.000029,27.125026,2674700,5.920011),('AXP','1994-08-05',27.625016,27.875046,27.500018,27.750015,2393600,6.056414),('AXP','1994-08-04',27.500018,27.875046,27.375022,27.875046,5982800,6.083702),('AXP','1994-08-03',27.000029,27.625016,26.875032,27.625016,5360400,6.029133),('AXP','1994-08-02',26.875032,27.250025,26.625038,27.250025,5889200,5.947292),('AXP','1994-08-01',26.250047,26.875032,26.250047,26.875032,3008900,5.86545),('AXP','1994-07-29',26.375044,26.625038,26.250047,26.500041,2346700,5.783609),('AXP','1994-07-28',26.125014,26.375044,26.000017,26.250047,2482800,5.729048),('AXP','1994-07-27',26.375044,26.437525,26.000017,26.125014,2575600,5.701759),('AXP','1994-07-26',26.500041,26.750035,26.375044,26.375044,3679600,5.756328),('AXP','1994-07-25',26.125014,26.250047,26.000017,26.250047,2221600,5.729048),('AXP','1994-07-22',26.500041,26.750035,25.87502,26.000017,3565500,5.674479),('AXP','1994-07-21',26.875032,27.000029,25.87502,26.625038,4692400,5.810889),('AXP','1994-07-20',27.000029,27.000029,26.625038,27.000029,3492500,5.89273),('AXP','1994-07-19',26.375044,27.000029,26.375044,27.000029,3824600,5.89273),('AXP','1994-07-18',26.500041,26.500041,26.000017,26.500041,6155900,5.783609),('AXP','1994-07-15',26.750035,26.796888,26.125014,26.625038,5654100,5.810889),('AXP','1994-07-14',26.500041,27.125026,26.375044,26.750035,6656000,5.838169),('AXP','1994-07-13',26.375044,26.375044,26.125014,26.375044,3353700,5.756328),('AXP','1994-07-12',26.125014,26.500041,26.000017,26.500041,3172300,5.783609),('AXP','1994-07-11',25.87502,26.125014,25.500029,26.125014,3090100,5.701759),('AXP','1994-07-08',25.500029,25.625026,25.250033,25.625026,3677500,5.592637),('AXP','1994-07-07',26.125014,26.125014,25.500029,25.750023,5112600,5.619918),('AXP','1994-07-06',25.500029,26.125014,25.250033,26.125014,4458300,5.701759),('AXP','1994-07-05',25.750023,26.000017,25.250033,25.500029,3604900,5.565357),('AXP','1994-07-01',25.625026,26.000017,25.250033,26.000017,2910500,5.674479),('AXP','1994-06-30',25.750023,25.87502,25.625026,25.750023,11026200,5.57081),('AXP','1994-06-29',26.000017,26.250047,25.625026,25.750023,5935500,5.57081),('AXP','1994-06-28',26.500041,26.500041,25.750023,25.87502,4922400,5.597852),('AXP','1994-06-27',26.000017,26.500041,25.750023,26.250047,5728200,5.678986),('AXP','1994-06-24',26.625038,26.625038,25.87502,26.000017,4925800,5.624894),('AXP','1994-06-23',26.500041,26.875032,26.375044,26.750035,3512700,5.787154),('AXP','1994-06-22',27.000029,27.125026,26.625038,26.750035,5311700,5.787154),('AXP','1994-06-21',27.375022,27.500018,26.500041,26.750035,5789900,5.787154),('AXP','1994-06-20',27.625016,27.875046,27.375022,27.500018,3276900,5.949407),('AXP','1994-06-17',28.125041,28.125041,27.750015,28.125041,9572700,6.084626),('AXP','1994-06-16',27.750015,28.125041,27.625016,28.000042,2993100,6.057583),('AXP','1994-06-15',28.50003,28.625029,27.625016,28.000042,4724300,6.057583),('AXP','1994-06-14',28.250036,28.50003,28.000042,28.50003,2230200,6.165751),('AXP','1994-06-13',28.875023,28.875023,28.250036,28.375035,2150600,6.13871),('AXP','1994-06-10',28.625029,28.875023,28.375035,28.875023,4667700,6.246878),('AXP','1994-06-09',28.250036,28.750027,28.250036,28.750027,4396600,6.219836),('AXP','1994-06-08',28.000042,28.375035,27.875046,28.375035,5270900,6.13871),('AXP','1994-06-07',27.750015,28.250036,27.750015,28.125041,6131200,6.084626),('AXP','1994-06-06',27.875046,28.125041,27.750015,27.750015,3554200,6.003492),('AXP','1994-06-03',27.375022,27.875046,27.250025,27.625016,3466800,5.976449),('AXP','1994-06-02',27.625016,27.625016,27.250025,27.375022,2769600,5.922365),('AXP','1994-06-01',28.000042,28.375035,27.375022,27.750015,5795000,6.003492),('AXP','1994-05-31',26.375044,27.625016,26.250047,27.625016,4662600,5.976449),('AXP','1994-05-27',29.375017,29.625053,29.12502,29.625053,2719600,5.656067),('AXP','1994-05-26',29.625053,29.875048,29.500034,29.625053,3137700,5.656067),('AXP','1994-05-25',29.500034,29.750031,29.375017,29.750031,2543800,5.679928),('AXP','1994-05-24',29.375017,29.750031,29.250039,29.625053,2629100,5.656067),('AXP','1994-05-23',30.000028,30.000028,29.250039,29.500034,2645900,5.632198),('AXP','1994-05-20',29.625053,30.250023,29.625053,30.000028,6174700,5.727658),('AXP','1994-05-19',29.875048,30.250023,29.500034,29.750031,3755000,5.679928),('AXP','1994-05-18',29.500034,30.125045,29.500034,30.000028,4765100,5.727658),('AXP','1994-05-17',28.625028,29.625053,28.625028,29.625053,5345000,5.656067),('AXP','1994-05-16',28.625028,28.750045,28.250053,28.375031,2786400,5.417411),('AXP','1994-05-13',29.12502,29.250039,28.625028,28.625028,3398600,5.46514),('AXP','1994-05-12',29.375017,29.500034,28.750045,29.000042,4609500,5.536739),('AXP','1994-05-11',29.250039,29.500034,29.12502,29.375017,3836600,5.60833),('AXP','1994-05-10',29.625053,29.750031,28.875025,29.250039,4084700,5.584469),('AXP','1994-05-09',29.500034,29.875048,29.000042,29.375017,4162500,5.60833),('AXP','1994-05-06',29.12502,29.875048,29.000042,29.875048,7258800,5.703796),('AXP','1994-05-05',29.375017,29.750031,29.375017,29.375017,4376700,5.60833),('AXP','1994-05-04',29.500034,29.625053,29.12502,29.250039,5303500,5.584469),('AXP','1994-05-03',30.125045,30.375042,29.250039,29.625053,4511100,5.656067),('AXP','1994-05-02',29.875048,30.50002,29.750031,30.125045,4033000,5.751526),('AXP','1994-04-29',29.375017,29.625053,29.12502,29.625053,3868800,5.656067),('AXP','1994-04-28',29.625053,29.875048,29.500034,29.500034,5050200,5.632198),('AXP','1994-04-26',29.750031,30.000028,29.750031,29.875048,2782300,5.703796),('AXP','1994-04-25',29.375017,30.125045,29.12502,30.000028,6628200,5.727658),('AXP','1994-04-22',29.875048,30.000028,29.12502,29.625053,10122400,5.656067),('AXP','1994-04-21',30.000028,30.125045,29.500034,29.750031,5551300,5.679928),('AXP','1994-04-20',30.250023,30.50002,29.250039,29.875048,5714800,5.703796),('AXP','1994-04-19',30.125045,30.50002,29.625053,30.250023,6010900,5.775387),('AXP','1994-04-18',30.000028,30.125045,29.625053,30.000028,5365200,5.727658),('AXP','1994-04-15',29.625053,30.125045,29.625053,30.125045,5853300,5.751526),('AXP','1994-04-14',29.625053,30.000028,29.375017,29.875048,4394600,5.703796),('AXP','1994-04-13',29.750031,30.000028,29.500034,29.875048,4684900,5.703796),('AXP','1994-04-12',30.250023,30.250023,29.875048,29.875048,3299500,5.703796),('AXP','1994-04-11',30.000028,30.375042,29.875048,30.375042,3315600,5.799256),('AXP','1994-04-08',29.750031,30.125045,29.750031,30.000028,5144500,5.727658),('AXP','1994-04-07',29.625053,30.125045,29.250039,30.000028,4682100,5.727658),('AXP','1994-04-06',29.000042,29.750031,28.875025,29.750031,11519400,5.679928),('AXP','1994-04-05',28.000017,29.000042,27.875039,28.625028,9221000,5.46514),('AXP','1994-04-04',26.500039,27.625042,26.250042,27.250028,6876000,5.202623),('AXP','1994-03-31',28.000017,28.375031,26.375022,27.750022,12081500,5.250353),('AXP','1994-03-30',28.750045,29.000042,28.000017,28.000017,8580800,5.297653),('AXP','1994-03-29',29.500034,29.500034,28.750045,28.750045,5844300,5.439559),('AXP','1994-03-28',29.750031,29.875048,29.375017,29.375017,5377900,5.557805),('AXP','1994-03-25',29.750031,30.250023,29.625053,29.625053,5943400,5.605112),('AXP','1994-03-24',30.375042,30.375042,29.500034,29.750031,4414800,5.628758),('AXP','1994-03-23',30.125045,30.750056,29.875048,30.625037,5119800,5.794311),('AXP','1994-03-22',30.000028,30.250023,29.750031,29.875048,7036700,5.652412),('AXP','1994-03-21',29.875048,30.125045,29.750031,30.000028,4453200,5.676058),('AXP','1994-03-18',30.125045,30.375042,28.875025,30.125045,9745800,5.699712),('AXP','1994-03-17',30.250023,30.375042,29.875048,30.125045,4433300,5.699712),('AXP','1994-03-16',29.750031,30.625037,29.625053,30.50002,9403400,5.770658),('AXP','1994-03-15',29.375017,29.750031,29.12502,29.375017,11643200,5.557805),('AXP','1994-03-14',29.000042,29.750031,28.875025,28.875025,8281600,5.463206),('AXP','1994-03-11',28.375031,28.875025,28.125036,28.625028,6203900,5.415906),('AXP','1994-03-10',28.50005,28.50005,28.000017,28.375031,6660100,5.368606),('AXP','1994-03-09',29.000042,29.12502,28.125036,28.250053,9412300,5.34496),('AXP','1994-03-08',29.000042,29.500034,28.875025,29.000042,8053600,5.486859),('AXP','1994-03-07',28.750045,28.875025,28.250053,28.750045,7954600,5.439559),('AXP','1994-03-04',28.625028,29.000042,28.50005,28.50005,5627000,5.39226),('AXP','1994-03-03',28.750045,28.750045,28.375031,28.625028,3788300,5.415906),('AXP','1994-03-02',28.250053,28.750045,28.250053,28.750045,11488600,5.439559),('AXP','1994-03-01',29.12502,29.375017,28.125036,28.875025,7790100,5.463206),('AXP','1994-02-28',29.375017,29.750031,29.250039,29.250039,4959000,5.534159),('AXP','1994-02-25',29.500034,29.750031,29.000042,29.375017,8893000,5.557805),('AXP','1994-02-24',30.125045,30.125045,29.375017,29.375017,6029800,5.557805),('AXP','1994-02-23',30.375042,30.625037,30.125045,30.375042,4389100,5.747012),('AXP','1994-02-22',29.500034,30.250023,29.500034,30.250023,4789100,5.723358),('AXP','1994-02-18',30.000028,30.125045,29.500034,29.750031,5991700,5.628758),('AXP','1994-02-17',30.50002,30.625037,29.750031,30.000028,8816600,5.676058),('AXP','1994-02-16',30.750056,30.750056,30.250023,30.250023,5438200,5.723358),('AXP','1994-02-15',31.125029,31.375026,30.50002,30.625037,5906000,5.794311),('AXP','1994-02-14',31.000051,31.500045,31.000051,31.000051,3587400,5.865264),('AXP','1994-02-11',30.875034,31.250048,30.625037,31.250048,4853800,5.912564),('AXP','1994-02-10',30.50002,31.000051,30.375042,30.375042,6093900,5.747012),('AXP','1994-02-09',30.50002,30.625037,30.000028,30.375042,8109500,5.747012),('AXP','1994-02-08',30.50002,31.250048,30.50002,30.750056,9569900,5.817965),('AXP','1994-02-07',30.50002,30.875034,30.125045,30.625037,12865400,5.794311),('AXP','1994-02-04',32.250032,32.750026,30.875034,30.875034,6247400,5.841611),('AXP','1994-02-03',32.375051,32.500029,32.250032,32.250032,3143600,6.101763),('AXP','1994-02-02',32.500029,33.000023,32.375051,32.750026,5009400,6.196363),('AXP','1994-02-01',32.375051,33.000023,32.250032,32.625047,4378800,6.172717),('AXP','1994-01-31',32.875044,33.125038,32.625047,32.625047,7523400,6.172717),('AXP','1994-01-28',32.250032,32.875044,32.250032,32.625047,9654200,6.172717),('AXP','1994-01-27',32.000035,32.125054,31.750041,32.000035,4481300,6.054463),('AXP','1994-01-26',32.500029,32.625047,31.750041,32.125054,11323700,6.078117),('AXP','1994-01-25',32.250032,33.000023,32.125054,32.750026,27493200,6.196363),('AXP','1994-01-24',30.750056,31.500045,30.375042,31.500045,4296200,5.959864),('AXP','1994-01-21',30.750056,30.875034,30.375042,30.875034,5954000,5.841611),('AXP','1994-01-20',30.000028,30.750056,29.875048,30.750056,7375400,5.817965),('AXP','1994-01-19',30.50002,30.750056,29.750031,30.125045,7883600,5.699712),('AXP','1994-01-18',31.250048,31.375026,30.50002,30.750056,6024300,5.817965),('AXP','1994-01-17',32.125054,32.125054,31.375026,31.375026,3284400,5.93621),('AXP','1994-01-14',31.375026,32.500029,31.375026,32.125054,7261200,6.078117),('AXP','1994-01-13',30.375042,31.625023,30.375042,31.250048,8460100,5.912564),('AXP','1994-01-12',30.750056,31.250048,30.375042,30.625037,15358800,5.794311),('AXP','1994-01-11',29.500034,31.500045,29.375017,30.750056,20302100,5.817965),('AXP','1994-01-10',29.250039,29.750031,29.000042,29.500034,15812200,5.581459),('AXP','1994-01-07',29.500034,29.625053,28.625028,29.12502,15630900,5.510505),('AXP','1994-01-06',29.625053,29.875048,28.625028,29.250039,16136800,5.534159),('AXP','1994-01-05',30.375042,30.625037,29.750031,29.875048,5371700,5.652412),('AXP','1994-01-04',29.625053,30.375042,29.625053,30.250023,4638600,5.723358),('AXP','1994-01-03',30.000028,30.50002,29.625053,29.625053,6504100,5.605112),('AXP','1993-12-31',31.125029,31.500045,30.875034,30.875034,2603400,5.794311),('AXP','1993-12-30',31.250048,31.500045,31.125029,31.375026,2459400,5.888145),('AXP','1993-12-29',31.125029,31.375026,30.875034,31.125029,3864000,5.841228),('AXP','1993-12-28',31.750041,31.750041,31.125029,31.250048,3455100,5.86469),('AXP','1993-12-27',31.625023,31.875057,31.250048,31.875057,3132200,5.981985),('AXP','1993-12-23',31.250048,31.625023,31.000051,31.375026,4317100,5.888145),('AXP','1993-12-22',31.375026,31.500045,31.000051,31.125029,4271900,5.841228),('AXP','1993-12-21',30.875034,31.625023,30.50002,31.500045,5669900,5.911607),('AXP','1993-12-20',30.625037,31.000051,30.50002,30.875034,3816000,5.794311),('AXP','1993-12-17',30.000028,30.50002,30.000028,30.375042,9988800,5.700478),('AXP','1993-12-16',30.625037,31.000051,30.000028,30.125045,7285200,5.653561),('AXP','1993-12-15',30.875034,31.000051,30.250023,30.375042,3455100,5.700478),('AXP','1993-12-14',32.000035,32.000035,31.000051,31.250048,3332400,5.86469),('AXP','1993-12-13',31.250048,31.500045,30.875034,31.375026,3416000,5.888145),('AXP','1993-12-10',31.625023,31.750041,31.375026,31.500045,1483000,5.911607),('AXP','1993-12-09',32.125054,32.250032,31.625023,31.625023,2636300,5.935061),('AXP','1993-12-08',31.750041,32.375051,31.625023,31.875057,3153800,5.981985),('AXP','1993-12-07',31.625023,32.000035,31.500045,31.625023,4108000,5.935061),('AXP','1993-12-06',31.875057,32.000035,31.000051,31.250048,3892800,5.86469),('AXP','1993-12-03',32.250032,32.250032,31.500045,31.625023,2148200,5.935061),('AXP','1993-12-02',32.375051,32.375051,31.625023,32.250032,2676400,6.052357),('AXP','1993-12-01',31.625023,32.125054,31.500045,32.125054,4049400,6.028902),('AXP','1993-11-30',31.625023,31.750041,31.250048,31.375026,1908300,5.888145),('AXP','1993-11-29',31.000051,31.750041,30.875034,31.625023,3748800,5.935061),('AXP','1993-11-26',31.125029,31.125029,30.750056,31.000051,916800,5.817773),('AXP','1993-11-24',30.375042,30.875034,30.375042,30.750056,4795900,5.770857),('AXP','1993-11-23',30.125045,30.625037,30.000028,30.250023,4421600,5.677016),('AXP','1993-11-22',30.50002,30.625037,29.750031,29.750031,6539100,5.583182),('AXP','1993-11-19',30.625037,30.750056,30.000028,30.750056,5986600,5.770857),('AXP','1993-11-18',30.875034,31.000051,30.50002,30.750056,4736300,5.770857),('AXP','1993-11-17',32.000035,32.125054,31.000051,31.000051,4249900,5.817773),('AXP','1993-11-16',31.750041,32.000035,31.750041,32.000035,2583900,6.00544),('AXP','1993-11-15',31.250048,31.875057,31.125029,31.750041,2787800,5.958524),('AXP','1993-11-12',31.375026,31.500045,31.000051,31.125029,5752100,5.841228),('AXP','1993-11-11',31.500045,31.500045,30.875034,30.875034,4291700,5.794311),('AXP','1993-11-10',31.875057,32.000035,31.250048,31.250048,3646400,5.86469),('AXP','1993-11-09',31.000051,31.875057,30.875034,31.875057,6681700,5.981985),('AXP','1993-11-08',31.375026,31.375026,30.50002,30.625037,8080000,5.747394),('AXP','1993-11-05',30.50002,31.125029,30.50002,30.875034,4685900,5.794311),('AXP','1993-11-04',30.250023,31.250048,30.250023,30.50002,4439100,5.723932),('AXP','1993-11-03',31.750041,31.750041,30.50002,30.50002,7000100,5.723932),('AXP','1993-11-02',32.125054,32.125054,31.500045,31.750041,4675900,5.958524),('AXP','1993-11-01',32.250032,32.375051,31.625023,31.750041,4084400,5.958524),('AXP','1993-10-29',32.125054,32.625047,32.000035,32.250032,8545100,6.052357),('AXP','1993-10-28',32.625047,32.750026,30.875034,31.500045,9678600,5.911607),('AXP','1993-10-27',32.875044,33.125038,32.625047,32.625047,4431900,6.122736),('AXP','1993-10-26',33.75005,33.875028,32.375051,32.625047,8306600,6.122736),('AXP','1993-10-25',34.500038,34.500038,33.500053,34.000047,3086300,6.380782),('AXP','1993-10-22',34.375059,34.625056,34.000047,34.375059,3470200,6.45116),('AXP','1993-10-21',34.500038,34.500038,34.000047,34.500038,4443900,6.474615),('AXP','1993-10-20',34.000047,34.500038,34.000047,34.500038,5237400,6.474615),('AXP','1993-10-19',33.500053,34.250041,33.250056,33.500053,6876300,6.286948),('AXP','1993-10-18',34.875053,34.875053,32.875044,33.500053,7326000,6.286948),('AXP','1993-10-15',36.000056,36.125034,34.750034,34.875053,5477300,6.544994),('AXP','1993-10-14',35.875037,36.125034,35.62504,36.000056,7171100,6.756123),('AXP','1993-10-13',35.875037,36.125034,35.750059,36.000056,3782400,6.756123),('AXP','1993-10-12',35.62504,36.250053,35.62504,36.000056,9333400,6.756123),('AXP','1993-10-11',35.375043,35.62504,35.250028,35.375043,1132400,6.638827),('AXP','1993-10-08',35.250028,35.375043,34.875053,35.375043,4197800,6.638827),('AXP','1993-10-07',35.875037,36.000056,35.250028,35.250028,2910200,6.615366),('AXP','1993-10-06',36.000056,36.125034,35.750059,35.875037,3859900,6.732661),('AXP','1993-10-05',35.500025,36.000056,35.500025,36.000056,6149700,6.756123),('AXP','1993-10-04',35.375043,35.500025,35.000031,35.500025,3911600,6.662282),('AXP','1993-10-01',35.500025,36.000056,35.250028,35.375043,5022500,6.59191),('AXP','1993-09-30',36.000056,36.000056,35.250028,35.875037,3441400,6.685081),('AXP','1993-09-29',36.375031,36.50005,35.875037,36.000056,7013800,6.708378),('AXP','1993-09-28',36.000056,36.625028,35.875037,36.50005,8082800,6.801548),('AXP','1993-09-27',35.875037,36.250053,35.750059,36.000056,6878700,6.708378),('AXP','1993-09-24',34.750034,36.000056,34.750034,35.750059,10704700,6.661792),('AXP','1993-09-23',34.375059,35.000031,34.375059,34.875053,7669100,6.498741),('AXP','1993-09-22',34.250041,34.375059,33.75005,34.375059,5437900,6.40557),('AXP','1993-09-21',34.750034,34.750034,33.125038,34.000047,7395600,6.335689),('AXP','1993-09-20',33.875028,34.875053,33.875028,34.625056,7873700,6.452155),('AXP','1993-09-17',33.500053,34.125025,33.500053,34.000047,7443600,6.335689),('AXP','1993-09-16',34.000047,34.125025,33.75005,33.875028,3477000,6.312392),('AXP','1993-09-15',33.250056,34.125025,33.000023,34.000047,4053900,6.335689),('AXP','1993-09-14',33.625032,33.75005,33.250056,33.500053,3770100,6.242518),('AXP','1993-09-13',34.000047,34.125025,33.75005,34.000047,4662600,6.335689),('AXP','1993-09-10',33.625032,34.125025,33.500053,33.875028,5603400,6.312392),('AXP','1993-09-09',33.000023,33.500053,33.000023,33.500053,2932800,6.242518),('AXP','1993-09-08',32.875044,33.125038,32.625047,33.000023,5157500,6.149341),('AXP','1993-09-07',33.375035,34.125025,33.000023,33.125038,5216800,6.172636),('AXP','1993-09-03',33.375035,33.75005,33.375035,33.500053,5206900,6.242518),('AXP','1993-09-02',32.875044,33.250056,32.750026,33.125038,4915900,6.172636),('AXP','1993-09-01',32.500029,33.125038,32.500029,32.750026,5807000,6.102755),('AXP','1993-08-31',32.500029,32.750026,32.500029,32.500029,4145400,6.05617),('AXP','1993-08-30',32.750026,32.875044,32.500029,32.625047,4192000,6.079467),('AXP','1993-08-27',32.625047,32.875044,32.500029,32.625047,3509900,6.079467),('AXP','1993-08-26',33.500053,33.625032,33.000023,33.125038,3072600,6.172636),('AXP','1993-08-25',33.000023,33.625032,32.750026,33.625032,5268900,6.265807),('AXP','1993-08-24',32.625047,32.875044,32.250032,32.875044,5236000,6.126052),('AXP','1993-08-23',32.875044,33.125038,32.625047,32.875044,2603100,6.126052),('AXP','1993-08-20',33.125038,33.125038,32.375051,32.875044,6026300,6.126052),('AXP','1993-08-19',33.375035,33.625032,33.250056,33.375035,3477000,6.219222),('AXP','1993-08-18',33.000023,33.75005,32.875044,33.625032,7563200,6.265807),('AXP','1993-08-17',33.375035,33.375035,32.625047,32.625047,3018500,6.079467),('AXP','1993-08-16',33.250056,33.625032,33.125038,33.375035,4079200,6.219222),('AXP','1993-08-13',33.375035,33.500053,33.000023,33.125038,2303500,6.172636),('AXP','1993-08-12',33.250056,33.375035,32.750026,33.250056,3496200,6.195933),('AXP','1993-08-11',33.500053,33.625032,33.000023,33.125038,3057900,6.172636),('AXP','1993-08-10',33.875028,34.000047,33.375035,33.500053,3513000,6.242518),('AXP','1993-08-09',33.375035,34.000047,33.375035,33.875028,3669000,6.312392),('AXP','1993-08-06',33.625032,33.75005,33.250056,33.250056,2948500,6.195933),('AXP','1993-08-05',34.125025,34.375059,33.500053,33.500053,6155900,6.242518),('AXP','1993-08-04',33.75005,34.125025,33.625032,34.000047,11605500,6.335689),('AXP','1993-08-03',33.000023,33.75005,33.000023,33.625032,7095700,6.265807),('AXP','1993-08-02',32.750026,33.250056,32.625047,33.000023,5001200,6.149341),('AXP','1993-07-30',33.000023,33.125038,32.375051,32.625047,2758300,6.079467),('AXP','1993-07-29',33.125038,33.250056,32.750026,33.125038,4062100,6.172636),('AXP','1993-07-28',33.875028,33.875028,33.125038,33.125038,5155800,6.172636),('AXP','1993-07-27',33.75005,34.000047,33.125038,34.000047,13448400,6.335689),('AXP','1993-07-26',32.500029,34.250041,32.500029,34.250041,10712300,6.382273),('AXP','1993-07-23',32.250032,32.625047,32.000035,32.625047,596000,6.079467),('AXP','1993-07-22',32.250032,32.500029,32.000035,32.250032,5846100,6.009585),('AXP','1993-07-21',31.750041,32.375051,31.625023,32.375051,4228700,6.032881),('AXP','1993-07-20',32.000035,32.125054,31.750041,31.875057,3876700,5.939711),('AXP','1993-07-19',31.500045,32.375051,31.500045,32.125054,5518100,5.986296),('AXP','1993-07-16',31.625023,31.750041,31.500045,31.750041,4215600,5.916415),('AXP','1993-07-15',31.750041,31.750041,31.250048,31.625023,2025500,5.893118),('AXP','1993-07-14',31.750041,32.000035,31.625023,31.875057,6390000,5.939711),('AXP','1993-07-13',31.500045,32.000035,31.375026,31.750041,5962900,5.916415),('AXP','1993-07-12',31.000051,31.500045,30.750056,31.375026,5033800,5.846533),('AXP','1993-07-09',31.250048,31.375026,30.875034,31.000051,3642600,5.776659),('AXP','1993-07-08',31.375026,31.625023,30.875034,30.875034,4946000,5.753363),('AXP','1993-07-07',30.875034,31.500045,30.875034,31.375026,5880000,5.846533),('AXP','1993-07-06',31.125029,31.500045,30.875034,31.000051,5169500,5.776659),('AXP','1993-07-02',30.750056,31.125029,30.50002,31.000051,3979200,5.776659),('AXP','1993-07-01',32.000035,32.125054,31.125029,31.250048,5210600,5.776659),('AXP','1993-06-30',31.625023,32.375051,31.500045,32.250032,11267200,5.961509),('AXP','1993-06-29',31.250048,31.625023,30.875034,31.500045,6559000,5.822872),('AXP','1993-06-28',31.000051,31.250048,30.750056,31.250048,5047500,5.776659),('AXP','1993-06-25',30.750056,31.125029,30.750056,30.875034,7170100,5.707337),('AXP','1993-06-24',30.750056,30.875034,30.50002,30.750056,4909700,5.684234),('AXP','1993-06-23',30.000028,30.875034,30.000028,30.750056,7977200,5.684234),('AXP','1993-06-22',29.625053,30.375042,29.625053,30.125045,6517100,5.568699),('AXP','1993-06-21',30.000028,30.000028,29.625053,29.625053,6030100,5.476274),('AXP','1993-06-18',30.000028,30.000028,29.625053,30.000028,7797600,5.545589),('AXP','1993-06-17',29.875048,30.000028,29.500034,30.000028,7026500,5.545589),('AXP','1993-06-16',29.625053,30.125045,29.500034,29.750031,8384000,5.499377),('AXP','1993-06-15',29.375017,29.750031,29.375017,29.625053,5243200,5.476274),('AXP','1993-06-14',29.750031,29.750031,29.375017,29.375017,2970500,5.430054),('AXP','1993-06-11',29.625053,29.750031,29.375017,29.750031,5555800,5.499377),('AXP','1993-06-10',28.625028,29.375017,28.50005,29.000042,6689900,5.360739),('AXP','1993-06-09',28.250053,28.750045,28.250053,28.50005,2868300,5.268314),('AXP','1993-06-08',28.375031,28.50005,28.000017,28.250053,2378900,5.222102),('AXP','1993-06-07',28.625028,28.750045,28.375031,28.625028,1876100,5.291417),('AXP','1993-06-04',28.625028,28.875025,28.375031,28.875025,3949000,5.337629),('AXP','1993-06-03',28.250053,28.750045,28.125036,28.750045,3090100,5.314526),('AXP','1993-06-02',28.50005,28.625028,27.375047,28.250053,3095900,5.222102),('AXP','1993-06-01',28.750045,28.750045,28.50005,28.50005,1738000,5.268314),('AXP','1993-05-28',29.000042,29.000042,28.625028,28.750045,2139300,5.314526),('AXP','1993-05-27',29.000042,29.12502,28.750045,29.000042,4157400,5.360739),('AXP','1993-05-26',28.250053,29.000042,28.125036,28.750045,4127600,5.314526),('AXP','1993-05-25',28.125036,28.375031,28.000017,28.375031,3355000,5.245204),('AXP','1993-05-24',28.125036,28.375031,28.125036,28.125036,3439300,5.198992),('AXP','1993-05-21',28.750045,28.875025,28.250053,28.250053,4779800,5.222102),('AXP','1993-05-20',28.50005,29.12502,28.375031,28.875025,8343600,5.337629),('AXP','1993-05-19',27.375047,28.375031,27.000033,28.375031,4675300,5.245204),('AXP','1993-05-18',27.375047,27.750022,27.12505,27.750022,2973900,5.129669),('AXP','1993-05-17',27.625042,27.750022,27.000033,27.250028,3348200,5.037244),('AXP','1993-05-14',27.500025,28.125036,27.375047,27.500025,4164600,5.083457),('AXP','1993-05-13',27.875039,27.875039,27.500025,27.500025,4707500,5.083457),('AXP','1993-05-12',28.000017,28.250053,27.875039,28.000017,3655300,5.175882),('AXP','1993-05-11',27.625042,28.50005,27.625042,28.375031,4362700,5.245204),('AXP','1993-05-10',27.750022,28.000017,27.625042,27.750022,2920800,5.129669),('AXP','1993-05-07',28.250053,28.375031,27.750022,27.875039,1656100,5.152779),('AXP','1993-05-06',27.750022,28.50005,27.625042,28.50005,5455700,5.268314),('AXP','1993-05-05',28.125036,28.125036,27.750022,27.750022,4245500,5.129669),('AXP','1993-05-04',28.000017,28.250053,27.875039,28.250053,3199400,5.222102),('AXP','1993-05-03',27.750022,28.125036,27.625042,28.000017,2343300,5.175882),('AXP','1993-04-30',28.375031,28.625028,27.750022,28.000017,3897200,5.175882),('AXP','1993-04-29',27.750022,28.50005,27.625042,28.375031,4581400,5.245204),('AXP','1993-04-28',28.250053,28.250053,27.625042,27.750022,2126600,5.129669),('AXP','1993-04-27',28.375031,28.50005,27.875039,28.250053,5150600,5.222102),('AXP','1993-04-26',28.875025,29.12502,28.250053,28.375031,6504800,5.245204),('AXP','1993-04-23',28.875025,29.375017,28.750045,29.250039,9568200,5.406952),('AXP','1993-04-22',28.250053,28.625028,27.875039,28.250053,3494900,5.222102),('AXP','1993-04-21',28.125036,28.625028,28.125036,28.50005,4819200,5.268314),('AXP','1993-04-20',28.625028,28.625028,27.750022,27.875039,4212900,5.152779),('AXP','1993-04-19',28.875025,29.000042,28.250053,28.625028,1923400,5.291417),('AXP','1993-04-16',28.50005,29.12502,28.375031,29.000042,4595400,5.360739),('AXP','1993-04-15',29.500034,29.625053,28.625028,28.625028,6460200,5.291417),('AXP','1993-04-14',29.12502,29.625053,29.000042,29.375017,4045300,5.430054),('AXP','1993-04-13',29.375017,29.750031,29.250039,29.375017,7879200,5.430054),('AXP','1993-04-12',29.12502,29.375017,28.750045,29.250039,7313000,5.406952),('AXP','1993-04-08',28.625028,29.500034,28.375031,28.750045,12027700,5.314526),('AXP','1993-04-07',28.375031,29.000042,28.375031,28.750045,7808900,5.314526),('AXP','1993-04-06',28.250053,28.625028,27.750022,28.125036,5298400,5.198992),('AXP','1993-04-05',27.000033,28.250053,27.000033,28.125036,4482600,5.198992),('AXP','1993-04-02',27.250028,27.250028,26.500039,27.000033,6427000,4.991032),('AXP','1993-04-01',27.000033,27.500025,27.000033,27.500025,3351600,5.083457),('AXP','1993-03-31',27.625042,27.625042,26.875014,27.12505,3690600,5.014142),('AXP','1993-03-30',27.500025,27.750022,27.500025,27.750022,2921800,5.129669),('AXP','1993-03-29',27.750022,27.750022,27.000033,27.375047,3908200,5.060354),('AXP','1993-03-26',28.000017,28.125036,27.375047,27.750022,2500600,5.083457),('AXP','1993-03-25',27.750022,28.125036,27.750022,28.125036,3377000,5.152155),('AXP','1993-03-24',28.750045,29.000042,27.625042,27.750022,7065500,5.083457),('AXP','1993-03-23',28.625028,28.875025,28.625028,28.875025,7062800,5.289543),('AXP','1993-03-22',28.000017,28.625028,27.875039,28.250053,10478900,5.175056),('AXP','1993-03-19',28.000017,28.250053,27.625042,28.250053,10871000,5.175056),('AXP','1993-03-18',27.625042,28.000017,27.625042,27.875039,9647400,5.106358),('AXP','1993-03-17',27.12505,27.750022,27.000033,27.500025,5744300,5.037661),('AXP','1993-03-16',27.250028,27.500025,26.875014,27.375047,5556800,5.014766),('AXP','1993-03-15',28.000017,28.000017,27.12505,27.12505,5463600,4.96897),('AXP','1993-03-12',27.12505,28.000017,27.000033,28.000017,11230200,5.129253),('AXP','1993-03-11',27.000033,27.500025,26.750036,27.375047,6499700,5.014766),('AXP','1993-03-10',27.875039,28.000017,26.750036,27.12505,12138400,4.96897),('AXP','1993-03-09',27.250028,28.000017,27.000033,28.000017,20350500,5.129253),('AXP','1993-03-08',25.75005,26.750036,25.75005,26.750036,10569700,4.900272),('AXP','1993-03-05',25.125039,25.625033,25.000022,25.625033,8238700,4.694186),('AXP','1993-03-04',24.875044,25.125039,24.750025,25.125039,4559400,4.602593),('AXP','1993-03-03',24.625047,25.000022,24.50003,24.875044,3385200,4.556797),('AXP','1993-03-02',24.50003,24.750025,24.250033,24.625047,6507200,4.511001),('AXP','1993-03-01',24.50003,24.875044,24.375011,24.625047,2811100,4.511001),('AXP','1993-02-26',24.125016,24.625047,24.000036,24.50003,4765100,4.488099),('AXP','1993-02-25',24.250033,24.375011,24.000036,24.125016,5006300,4.419401),('AXP','1993-02-24',24.000036,24.50003,24.000036,24.50003,5077300,4.488099),('AXP','1993-02-23',24.375011,24.375011,23.875019,23.875019,7423700,4.373605),('AXP','1993-02-22',24.000036,24.375011,23.875019,24.250033,4557400,4.442303),('AXP','1993-02-19',24.000036,24.125016,23.875019,24.125016,5861500,4.419401),('AXP','1993-02-18',24.50003,24.625047,23.250008,23.875019,7469300,4.373605),('AXP','1993-02-17',23.750041,24.250033,23.625022,24.250033,6756700,4.442303),('AXP','1993-02-16',24.50003,24.625047,23.625022,23.750041,8340500,4.35071),('AXP','1993-02-12',25.000022,25.375036,24.50003,24.625047,9821500,4.511001),('AXP','1993-02-11',25.000022,25.000022,24.625047,25.000022,7476800,4.579691),('AXP','1993-02-10',25.000022,25.000022,24.625047,24.875044,5551000,4.556797),('AXP','1993-02-09',25.125039,25.125039,24.875044,24.875044,4803100,4.556797),('AXP','1993-02-08',25.000022,25.250019,24.875044,25.250019,5059800,4.625488),('AXP','1993-02-05',24.750025,25.250019,24.750025,25.000022,9222000,4.579691),('AXP','1993-02-04',25.000022,25.125039,24.750025,24.875044,10435700,4.556797),('AXP','1993-02-03',24.625047,25.000022,24.625047,24.875044,12203500,4.556797),('AXP','1993-02-02',24.875044,24.875044,24.50003,24.625047,11423500,4.511001),('AXP','1993-02-01',25.000022,25.125039,24.250033,24.625047,25752400,4.511001),('AXP','1993-01-29',22.500019,23.375027,22.500019,23.250008,11119800,4.259111),('AXP','1993-01-28',22.750016,22.875033,22.375041,22.375041,13993700,4.098828),('AXP','1993-01-27',23.375027,23.500044,22.750016,23.000013,20677400,4.213315),('AXP','1993-01-26',24.000036,24.250033,23.12503,23.875019,28371600,4.373605),('AXP','1993-01-25',25.875028,26.625019,24.875044,25.125039,19099100,4.602593),('AXP','1993-01-22',25.125039,25.625033,25.000022,25.625033,8422400,4.694186),('AXP','1993-01-21',25.375036,25.625033,25.000022,25.250019,4184500,4.625488),('AXP','1993-01-20',25.250019,25.75005,25.125039,25.500014,4789700,4.671284),('AXP','1993-01-19',25.625033,25.75005,25.375036,25.500014,5387100,4.671284),('AXP','1993-01-18',25.250019,25.625033,25.125039,25.625033,5351800,4.694186),('AXP','1993-01-15',25.125039,25.375036,25.000022,25.125039,9495600,4.602593),('AXP','1993-01-14',25.000022,25.250019,24.750025,25.125039,9123300,4.602593),('AXP','1993-01-13',25.000022,25.125039,24.750025,25.000022,5073900,4.579691),('AXP','1993-01-12',24.750025,25.000022,24.625047,25.000022,5872500,4.579691),('AXP','1993-01-11',24.875044,25.000022,24.750025,24.875044,4474800,4.556797),('AXP','1993-01-08',25.125039,25.375036,24.875044,25.000022,6898600,4.579691),('AXP','1993-01-07',25.500014,25.625033,25.000022,25.250019,6018100,4.625488),('AXP','1993-01-06',25.250019,25.75005,25.125039,25.250019,8037900,4.625488),('AXP','1993-01-05',24.875044,25.375036,24.875044,25.375036,5042000,4.648389),('AXP','1993-01-04',24.875044,25.125039,24.875044,25.000022,3933200,4.579691),('AXP','1992-12-31',25.000022,25.125039,24.750025,24.875044,2354600,4.511001),('AXP','1992-12-30',24.750025,25.125039,24.625047,25.125039,3837900,4.556336),('AXP','1992-12-29',24.375011,25.125039,24.375011,24.750025,6884200,4.488329),('AXP','1992-12-28',25.125039,25.125039,24.50003,24.750025,2459400,4.488329),('AXP','1992-12-24',24.875044,25.125039,24.750025,25.125039,1553900,4.556336),('AXP','1992-12-23',24.750025,25.000022,24.625047,24.750025,3188500,4.488329),('AXP','1992-12-22',24.625047,24.750025,24.375011,24.625047,3774900,4.465665),('AXP','1992-12-21',24.625047,24.875044,24.50003,24.750025,3020500,4.488329),('AXP','1992-12-18',24.875044,24.875044,24.50003,24.625047,8165000,4.465665),('AXP','1992-12-17',24.625047,24.875044,24.50003,24.750025,5950900,4.488329),('AXP','1992-12-16',24.50003,25.000022,24.50003,24.875044,10155000,4.511001),('AXP','1992-12-15',24.375011,24.750025,24.375011,24.375011,5068400,4.420321),('AXP','1992-12-14',24.375011,24.750025,24.250033,24.50003,3066100,4.442993),('AXP','1992-12-11',24.50003,24.625047,24.250033,24.250033,1801700,4.397657),('AXP','1992-12-10',24.375011,24.625047,24.250033,24.625047,3374200,4.465665),('AXP','1992-12-09',24.125016,24.50003,24.000036,24.375011,3744400,4.420321),('AXP','1992-12-08',24.750025,24.875044,24.000036,24.250033,8700400,4.397657),('AXP','1992-12-07',24.750025,25.375036,24.375011,24.750025,34496400,4.488329),('AXP','1992-12-04',23.375027,23.500044,23.000013,23.375027,5628400,4.238978),('AXP','1992-12-03',22.500019,23.250008,22.375041,23.12503,4024100,4.193642),('AXP','1992-12-02',22.500019,22.750016,22.375041,22.750016,2601300,4.125634),('AXP','1992-12-01',22.875033,22.875033,22.500019,22.500019,2609600,4.080298),('AXP','1992-11-30',23.12503,23.12503,22.625038,22.875033,4227000,4.148306),('AXP','1992-11-27',23.000013,23.375027,23.000013,23.12503,1500500,4.193642),('AXP','1992-11-25',22.750016,23.375027,22.625038,23.250008,5482100,4.216306),('AXP','1992-11-24',22.125044,23.000013,22.125044,22.625038,4292400,4.10297),('AXP','1992-11-23',22.500019,22.500019,22.125044,22.125044,3180200,4.012298),('AXP','1992-11-20',22.500019,22.750016,22.000027,22.375041,7424400,4.057634),('AXP','1992-11-19',22.500019,22.875033,22.250024,22.250024,6298800,4.034963),('AXP','1992-11-18',21.87501,22.625038,21.75003,22.500019,6481500,4.080298),('AXP','1992-11-17',21.75003,22.125044,21.625013,21.75003,4522400,3.94429),('AXP','1992-11-16',21.75003,21.75003,21.500035,21.625013,1521400,3.921619),('AXP','1992-11-13',21.75003,21.75003,21.500035,21.625013,2521100,3.921619),('AXP','1992-11-12',21.500035,21.87501,21.500035,21.75003,2976600,3.94429),('AXP','1992-11-11',21.375016,21.87501,21.375016,21.500035,4390100,3.898955),('AXP','1992-11-10',21.250038,21.87501,21.250038,21.500035,7033000,3.898955),('AXP','1992-11-09',20.750007,21.250038,20.750007,21.125021,3067800,3.830947),('AXP','1992-11-06',21.125021,21.125021,20.750007,20.750007,2304500,3.76294),('AXP','1992-11-05',20.750007,21.125021,20.750007,21.000041,2153700,3.808283),('AXP','1992-11-04',21.250038,21.500035,20.625027,20.750007,2481700,3.76294),('AXP','1992-11-03',21.375016,21.500035,21.125021,21.250038,3238200,3.853619),('AXP','1992-11-02',21.500035,21.75003,21.375016,21.375016,3663200,3.876283),('AXP','1992-10-30',20.875024,21.500035,20.125035,21.375016,3848900,3.876283),('AXP','1992-10-29',21.000041,21.125021,20.875024,21.000041,4831600,3.808283),('AXP','1992-10-28',20.375032,20.875024,20.250014,20.875024,3445500,3.785611),('AXP','1992-10-27',21.125021,21.500035,20.375032,20.500011,10347600,3.717604),('AXP','1992-10-26',20.375032,20.750007,20.375032,20.500011,3635700,3.717604),('AXP','1992-10-23',20.375032,20.625027,20.000018,20.375032,2580100,3.694939),('AXP','1992-10-22',20.625027,20.625027,20.125035,20.500011,2070400,3.717604),('AXP','1992-10-21',20.875024,21.000041,20.375032,20.500011,2466000,3.717604),('AXP','1992-10-20',21.125021,21.125021,20.625027,21.000041,4589600,3.808283),('AXP','1992-10-19',20.125035,20.875024,20.125035,20.625027,5939300,3.740275),('AXP','1992-10-16',20.500011,20.500011,20.000018,20.000018,5982100,3.626932),('AXP','1992-10-15',20.375032,20.625027,20.250014,20.500011,3648400,3.717604),('AXP','1992-10-14',20.500011,20.625027,20.250014,20.375032,4060700,3.694939),('AXP','1992-10-13',20.375032,20.625027,20.250014,20.375032,3160400,3.694939),('AXP','1992-10-12',20.625027,20.750007,20.250014,20.375032,3189800,3.694939),('AXP','1992-10-09',20.750007,20.750007,20.125035,20.500011,3107900,3.717604),('AXP','1992-10-08',21.000041,21.000041,20.500011,20.750007,2675400,3.76294),('AXP','1992-10-07',21.000041,21.125021,20.625027,20.875024,3078800,3.785611),('AXP','1992-10-06',21.000041,21.125021,20.625027,20.875024,3696700,3.785611),('AXP','1992-10-05',21.000041,21.125021,20.125035,21.000041,5861500,3.808283),('AXP','1992-10-02',21.500035,21.625013,21.125021,21.250038,3915400,3.853619),('AXP','1992-10-01',21.75003,21.87501,21.500035,21.625013,3830400,3.921619),('AXP','1992-09-30',21.87501,22.000027,21.625013,21.87501,3417100,3.966955),('AXP','1992-09-29',21.625013,22.000027,21.625013,21.75003,2309300,3.94429),('AXP','1992-09-28',21.625013,21.87501,21.625013,21.87501,2803200,3.966955),('AXP','1992-09-25',22.375041,22.500019,22.000027,22.000027,3016700,3.944291),('AXP','1992-09-24',22.125044,22.625038,22.125044,22.375041,3306000,4.011525),('AXP','1992-09-23',22.000027,22.375041,22.000027,22.250024,3550000,3.989112),('AXP','1992-09-22',22.500019,22.500019,22.000027,22.000027,6670300,3.944291),('AXP','1992-09-21',22.500019,22.625038,22.250024,22.375041,2780300,4.011525),('AXP','1992-09-18',22.625038,22.625038,22.500019,22.500019,4840500,4.033932),('AXP','1992-09-17',22.500019,22.625038,22.500019,22.500019,2569800,4.033932),('AXP','1992-09-16',22.500019,22.750016,22.375041,22.625038,4361000,4.056346),('AXP','1992-09-15',22.500019,22.625038,22.500019,22.500019,4457600,4.033932),('AXP','1992-09-14',22.000027,22.750016,21.87501,22.625038,9852300,4.056346),('AXP','1992-09-11',21.87501,21.87501,21.75003,21.75003,2157800,3.89947),('AXP','1992-09-10',22.000027,22.125044,21.75003,21.87501,4732200,3.921877),('AXP','1992-09-09',22.000027,22.250024,21.87501,22.000027,3835200,3.944291),('AXP','1992-09-08',21.87501,22.250024,21.87501,22.000027,3023300,3.944291),('AXP','1992-09-04',21.75003,22.000027,21.625013,22.000027,2382000,3.944291),('AXP','1992-09-03',21.75003,22.125044,21.625013,21.75003,5389200,3.89947),('AXP','1992-09-02',21.250038,21.75003,21.125021,21.625013,3486000,3.877056),('AXP','1992-09-01',21.000041,21.250038,20.875024,21.250038,2321000,3.809828),('AXP','1992-08-31',21.000041,21.125021,20.875024,20.875024,2625300,3.742594),('AXP','1992-08-28',21.000041,21.125021,20.750007,21.000041,2846400,3.765007),('AXP','1992-08-27',21.000041,21.375016,21.000041,21.125021,3486600,3.787415),('AXP','1992-08-26',21.000041,21.125021,20.750007,21.000041,3164100,3.765007),('AXP','1992-08-25',20.875024,21.000041,20.500011,21.000041,3732000,3.765007),('AXP','1992-08-24',20.375032,20.750007,20.250014,20.750007,5161600,3.72018),('AXP','1992-08-21',21.75003,21.75003,20.750007,20.750007,8382000,3.72018),('AXP','1992-08-20',21.625013,21.75003,21.375016,21.625013,2913200,3.877056),('AXP','1992-08-19',22.250024,22.375041,21.625013,21.625013,3799200,3.877056),('AXP','1992-08-18',22.375041,22.500019,22.125044,22.250024,2164700,3.989112),('AXP','1992-08-17',22.125044,22.500019,22.125044,22.375041,3656000,4.011525),('AXP','1992-08-14',21.87501,22.125044,21.75003,22.125044,3369800,3.966704),('AXP','1992-08-13',22.250024,22.375041,21.625013,21.75003,4579000,3.89947),('AXP','1992-08-12',22.250024,22.375041,22.125044,22.125044,3392400,3.966704),('AXP','1992-08-11',22.375041,22.375041,22.125044,22.250024,2228800,3.989112),('AXP','1992-08-10',22.000027,22.375041,22.000027,22.125044,2798100,3.966704),('AXP','1992-08-07',22.250024,22.750016,22.125044,22.125044,3235100,3.966704),('AXP','1992-08-06',22.500019,22.750016,22.125044,22.125044,3285500,3.966704),('AXP','1992-08-05',22.625038,22.625038,22.125044,22.500019,3063700,4.033932),('AXP','1992-08-04',22.750016,22.750016,22.500019,22.500019,2985200,4.033932),('AXP','1992-08-03',22.875033,23.000013,22.500019,22.875033,2411500,4.101167),('AXP','1992-07-31',23.12503,23.12503,22.750016,23.000013,1976500,4.123574),('AXP','1992-07-30',23.250008,23.375027,22.750016,23.000013,5348100,4.123574),('AXP','1992-07-29',23.250008,23.625022,23.12503,23.12503,5184200,4.145988),('AXP','1992-07-28',22.750016,23.250008,22.500019,23.000013,5750800,4.123574),('AXP','1992-07-27',23.12503,23.500044,22.625038,22.750016,4046700,4.078753),('AXP','1992-07-24',23.750041,23.750041,23.12503,23.12503,4277000,4.145988),('AXP','1992-07-23',23.750041,24.000036,23.625022,23.875019,3016400,4.28045),('AXP','1992-07-22',23.875019,24.125016,23.750041,23.750041,3527400,4.258043),('AXP','1992-07-21',24.000036,24.125016,23.750041,23.875019,2801800,4.28045),('AXP','1992-07-20',23.875019,24.000036,23.500044,23.875019,2836800,4.28045),('AXP','1992-07-17',24.375011,24.375011,23.875019,24.250033,5066700,4.347685),('AXP','1992-07-16',24.250033,24.625047,24.125016,24.375011,3614500,4.370091),('AXP','1992-07-15',24.625047,24.625047,24.125016,24.250033,5278100,4.347685),('AXP','1992-07-14',23.750041,24.625047,23.750041,24.625047,8714100,4.414919),('AXP','1992-07-13',24.000036,24.125016,23.625022,23.875019,3379700,4.28045),('AXP','1992-07-10',23.750041,24.000036,23.625022,24.000036,2461800,4.302864),('AXP','1992-07-09',24.000036,24.125016,23.750041,23.750041,3634700,4.258043),('AXP','1992-07-08',23.750041,24.125016,23.750041,24.125016,4295200,4.325271),('AXP','1992-07-07',24.250033,24.625047,23.750041,23.875019,6275200,4.28045),('AXP','1992-07-06',23.375027,24.250033,23.250008,24.250033,5227800,4.347685),('AXP','1992-07-02',23.750041,23.875019,23.375027,23.500044,3093500,4.213222),('AXP','1992-07-01',23.250008,23.625022,23.12503,23.500044,2397800,4.213222),('AXP','1992-06-30',23.375027,23.625022,23.12503,23.250008,2697300,4.168394),('AXP','1992-06-29',23.12503,23.750041,23.000013,23.500044,3111300,4.213222),('AXP','1992-06-26',23.000013,23.250008,22.875033,23.000013,3199100,4.123574),('AXP','1992-06-25',23.375027,23.625022,23.250008,23.375027,3587400,4.145988),('AXP','1992-06-24',23.625022,23.750041,23.375027,23.375027,2494800,4.145988),('AXP','1992-06-23',23.750041,23.875019,23.625022,23.750041,3610700,4.212503),('AXP','1992-06-22',23.250008,23.750041,23.12503,23.750041,3678600,4.212503),('AXP','1992-06-19',23.375027,23.375027,23.000013,23.250008,8549900,4.123813),('AXP','1992-06-18',23.12503,23.250008,23.000013,23.12503,3011900,4.101646),('AXP','1992-06-17',23.250008,23.500044,22.750016,23.12503,4986800,4.101646),('AXP','1992-06-16',23.625022,23.875019,23.250008,23.250008,7898400,4.123813),('AXP','1992-06-15',23.500044,23.750041,23.375027,23.625022,4422700,4.190329),('AXP','1992-06-12',24.000036,24.125016,23.500044,23.625022,6434200,4.190329),('AXP','1992-06-11',24.250033,24.375011,23.625022,23.875019,5560200,4.23467),('AXP','1992-06-10',24.000036,24.625047,23.875019,24.250033,7422700,4.301186),('AXP','1992-06-09',24.125016,24.125016,23.750041,23.875019,4234800,4.23467),('AXP','1992-06-08',23.625022,24.000036,23.625022,24.000036,5832400,4.256844),('AXP','1992-06-05',24.000036,24.000036,23.12503,23.625022,7454500,4.190329),('AXP','1992-06-04',24.250033,24.375011,23.750041,24.000036,7374000,4.256844),('AXP','1992-06-03',23.500044,24.250033,23.375027,24.250033,12488400,4.301186),('AXP','1992-06-02',23.500044,23.875019,23.250008,23.375027,8050200,4.145988),('AXP','1992-06-01',22.750016,23.500044,22.625038,23.375027,8525300,4.145988),('AXP','1992-05-29',22.875033,23.12503,22.750016,22.750016,3407800,4.03513),('AXP','1992-05-28',22.750016,22.875033,22.625038,22.875033,3162400,4.057305),('AXP','1992-05-27',22.500019,22.750016,22.375041,22.750016,1804800,4.03513),('AXP','1992-05-26',22.750016,22.875033,22.375041,22.625038,4342100,4.012963),('AXP','1992-05-22',22.875033,23.12503,22.750016,22.875033,3099300,4.057305),('AXP','1992-05-21',22.875033,23.000013,22.625038,22.750016,4163600,4.03513),('AXP','1992-05-20',22.625038,23.000013,22.375041,23.000013,4115900,4.079472),('AXP','1992-05-19',22.125044,22.625038,22.000027,22.500019,4194100,3.990789),('AXP','1992-05-18',22.375041,22.625038,22.125044,22.125044,2522500,3.92428),('AXP','1992-05-15',22.250024,22.500019,22.000027,22.250024,6690200,3.946448),('AXP','1992-05-14',23.12503,23.250008,22.500019,22.625038,8370700,4.012963),('AXP','1992-05-13',22.875033,23.12503,22.750016,23.12503,3984600,4.101646),('AXP','1992-05-12',22.750016,23.000013,22.500019,22.750016,4236900,4.03513),('AXP','1992-05-11',22.125044,22.750016,22.125044,22.750016,3994200,4.03513),('AXP','1992-05-08',22.250024,22.375041,21.87501,21.87501,3909200,3.879932),('AXP','1992-05-07',22.500019,22.500019,22.125044,22.250024,2352200,3.946448),('AXP','1992-05-06',22.750016,22.750016,22.375041,22.625038,3725500,4.012963),('AXP','1992-05-05',22.250024,22.750016,22.000027,22.500019,6269000,3.990789),('AXP','1992-05-04',22.625038,22.750016,22.250024,22.250024,3261800,3.946448),('AXP','1992-05-01',22.750016,22.750016,22.500019,22.500019,3487300,3.990789),('AXP','1992-04-30',22.500019,22.625038,22.125044,22.500019,3168900,3.990789),('AXP','1992-04-29',21.87501,22.375041,21.75003,22.125044,4943300,3.92428),('AXP','1992-04-28',21.87501,22.000027,21.625013,21.75003,5500600,3.857765),('AXP','1992-04-27',22.250024,22.375041,21.87501,21.87501,9649400,3.879932),('AXP','1992-04-24',23.625022,23.750041,22.375041,22.625038,9652900,4.012963),('AXP','1992-04-23',23.12503,23.625022,23.000013,23.500044,10174900,4.168162),('AXP','1992-04-22',22.250024,23.12503,22.125044,23.000013,4282500,4.079472),('AXP','1992-04-21',22.500019,22.625038,22.250024,22.500019,3521900,3.990789),('AXP','1992-04-20',23.000013,23.375027,22.500019,22.750016,8106400,4.03513),('AXP','1992-04-16',22.875033,23.12503,22.750016,23.000013,7328800,4.079472),('AXP','1992-04-15',22.750016,22.875033,22.500019,22.875033,5051200,4.057305),('AXP','1992-04-14',22.500019,23.12503,22.500019,22.625038,7146800,4.012963),('AXP','1992-04-13',22.250024,22.625038,22.125044,22.500019,1973100,3.990789),('AXP','1992-04-10',22.750016,22.875033,22.125044,22.375041,3763200,3.968622),('AXP','1992-04-09',22.125044,22.625038,22.000027,22.500019,3765300,3.990789),('AXP','1992-04-08',22.000027,22.125044,21.500035,22.125044,5351500,3.92428),('AXP','1992-04-07',23.000013,23.000013,22.250024,22.375041,3745400,3.968622),('AXP','1992-04-06',22.500019,23.000013,22.375041,23.000013,4108000,4.079472),('AXP','1992-04-03',22.500019,22.625038,22.125044,22.250024,3734100,3.946448),('AXP','1992-04-02',22.750016,23.250008,22.250024,22.500019,5366600,3.990789),('AXP','1992-04-01',22.625038,22.875033,22.625038,22.875033,4891200,4.057305),('AXP','1992-03-31',23.000013,23.375027,22.750016,22.875033,3921900,4.057305),('AXP','1992-03-30',23.250008,23.375027,23.000013,23.000013,4695500,4.079472),('AXP','1992-03-27',23.875019,23.875019,23.12503,23.250008,7433300,4.079472),('AXP','1992-03-26',24.000036,24.250033,23.625022,24.000036,20352500,4.211072),('AXP','1992-03-25',23.000013,23.625022,22.750016,23.500044,11506700,4.123343),('AXP','1992-03-24',22.250024,23.12503,22.250024,23.000013,10157400,4.035607),('AXP','1992-03-23',22.250024,22.250024,22.000027,22.250024,2568100,3.904013),('AXP','1992-03-20',22.125044,22.375041,22.000027,22.250024,7231400,3.904013),('AXP','1992-03-19',22.125044,22.250024,21.87501,22.125044,3701500,3.882084),('AXP','1992-03-18',21.87501,22.125044,21.625013,22.000027,4682500,3.860149),('AXP','1992-03-17',21.375016,22.000027,21.250038,22.000027,4142600,3.860149),('AXP','1992-03-16',21.375016,21.375016,21.000041,21.375016,3088400,3.750484),('AXP','1992-03-13',21.125021,21.375016,20.875024,21.250038,3010600,3.728555),('AXP','1992-03-12',21.250038,21.375016,20.750007,21.000041,6039000,3.68469),('AXP','1992-03-11',21.625013,21.75003,21.250038,21.500035,3454800,3.77242),('AXP','1992-03-10',22.125044,22.250024,21.625013,21.87501,7687300,3.838213),('AXP','1992-03-09',21.500035,22.125044,20.750007,22.000027,7431900,3.860149),('AXP','1992-03-06',21.500035,21.75003,21.250038,21.500035,6017800,3.77242),('AXP','1992-03-05',21.250038,21.625013,21.125021,21.375016,4929600,3.750484),('AXP','1992-03-04',21.250038,21.87501,21.125021,21.250038,7395200,3.728555),('AXP','1992-03-03',21.000041,21.125021,20.750007,21.000041,4882300,3.68469),('AXP','1992-03-02',21.000041,21.375016,20.750007,20.750007,3445500,3.640819),('AXP','1992-02-28',20.875024,21.250038,20.750007,21.000041,4066600,3.68469),('AXP','1992-02-27',20.750007,20.875024,20.500011,20.875024,6632000,3.662755),('AXP','1992-02-26',21.125021,21.375016,20.750007,20.750007,4838700,3.640819),('AXP','1992-02-25',21.250038,21.375016,21.000041,21.125021,3651200,3.706619),('AXP','1992-02-24',21.500035,21.625013,21.125021,21.375016,4013100,3.750484),('AXP','1992-02-21',21.375016,21.625013,21.250038,21.375016,6234000,3.750484),('AXP','1992-02-20',21.125021,21.625013,21.000041,21.500035,5782300,3.77242),('AXP','1992-02-19',21.375016,21.500035,21.000041,21.125021,5286400,3.706619),('AXP','1992-02-18',21.625013,22.000027,21.250038,21.500035,4997800,3.77242),('AXP','1992-02-14',21.500035,21.75003,21.250038,21.500035,3386600,3.77242),('AXP','1992-02-13',22.000027,22.125044,21.500035,21.625013,4836700,3.794348),('AXP','1992-02-12',21.87501,22.125044,21.75003,22.125044,5770700,3.882084),('AXP','1992-02-11',21.500035,21.87501,21.375016,21.75003,8317900,3.816284),('AXP','1992-02-10',21.250038,21.500035,21.125021,21.500035,4059700,3.77242),('AXP','1992-02-07',21.625013,21.75003,21.000041,21.500035,3804700,3.77242),('AXP','1992-02-06',21.625013,21.75003,21.250038,21.500035,4309600,3.77242),('AXP','1992-02-05',21.87501,22.000027,21.500035,21.625013,6084900,3.794348),('AXP','1992-02-04',22.000027,22.125044,21.625013,22.000027,6779700,3.860149),('AXP','1992-02-03',20.875024,22.250024,20.750007,22.250024,7516900,3.904013),('AXP','1992-01-31',21.500035,21.625013,20.625027,20.625027,7070700,3.61889),('AXP','1992-01-30',21.75003,22.000027,21.500035,21.75003,5735700,3.816284),('AXP','1992-01-29',22.125044,23.375027,21.500035,21.500035,17035500,3.77242),('AXP','1992-01-28',22.750016,23.12503,22.375041,22.500019,5712400,3.947878),('AXP','1992-01-27',22.375041,22.750016,22.000027,22.625038,6023900,3.969814),('AXP','1992-01-24',21.87501,22.375041,21.75003,22.250024,3911000,3.904013),('AXP','1992-01-23',22.125044,22.375041,21.87501,22.125044,4702300,3.882084),('AXP','1992-01-22',21.250038,22.250024,20.625027,22.250024,7470300,3.904013),('AXP','1992-01-21',21.75003,21.87501,21.250038,21.375016,4338000,3.750484),('AXP','1992-01-20',22.250024,22.250024,21.625013,21.87501,4219400,3.838213),('AXP','1992-01-17',22.375041,22.500019,22.000027,22.375041,8985200,3.925949),('AXP','1992-01-16',22.250024,22.250024,21.625013,22.125044,7056300,3.882084),('AXP','1992-01-15',22.875033,23.000013,22.125044,22.250024,10691700,3.904013),('AXP','1992-01-14',22.750016,23.12503,22.250024,23.12503,13027100,4.057543),('AXP','1992-01-13',22.000027,22.125044,21.75003,21.87501,4100100,3.838213),('AXP','1992-01-10',22.125044,22.250024,21.87501,22.000027,5019400,3.860149),('AXP','1992-01-09',21.87501,22.375041,21.75003,22.250024,7646500,3.904013),('AXP','1992-01-08',21.250038,21.87501,21.125021,21.75003,5944800,3.816284),('AXP','1992-01-07',21.375016,21.87501,21.125021,21.375016,9018500,3.750484),('AXP','1992-01-06',20.875024,21.75003,20.875024,21.500035,10178300,3.77242),('AXP','1992-01-03',20.625027,20.875024,20.500011,20.625027,6435900,3.61889),('AXP','1992-01-02',20.500011,20.875024,20.000018,20.750007,6052700,3.640819),('AXP','1991-12-31',20.875024,21.000041,20.125035,20.500011,9618600,3.596954),('AXP','1991-12-30',20.750007,21.250038,20.750007,21.000041,6727600,3.68469),('AXP','1991-12-27',20.875024,21.125021,20.625027,21.000041,8891600,3.68469),('AXP','1991-12-26',19.750022,20.875024,19.625043,20.750007,12294000,3.596955),('AXP','1991-12-24',19.125011,20.000018,19.125011,19.750022,11668200,3.42361),('AXP','1991-12-23',18.375022,19.125011,18.000008,19.000033,9162800,3.293601),('AXP','1991-12-20',18.625019,18.750036,18.125027,18.375022,9140500,3.185258),('AXP','1991-12-19',18.000008,18.250005,18.000008,18.250005,5138600,3.163586),('AXP','1991-12-18',18.375022,18.750036,18.000008,18.125027,6118900,3.141922),('AXP','1991-12-17',18.625019,18.750036,18.375022,18.375022,4038100,3.185258),('AXP','1991-12-16',18.750036,18.875016,18.500041,18.500041,7288300,3.206929),('AXP','1991-12-13',18.750036,18.875016,18.500041,18.750036,4995700,3.250265),('AXP','1991-12-12',18.625019,18.750036,18.375022,18.625019,4941900,3.228594),('AXP','1991-12-11',18.750036,18.875016,18.500041,18.500041,4026800,3.206929),('AXP','1991-12-10',18.750036,19.000033,18.500041,18.750036,3846200,3.250265),('AXP','1991-12-09',18.875016,19.000033,18.500041,18.625019,5444400,3.228594),('AXP','1991-12-06',18.500041,19.125011,18.500041,18.875016,4367800,3.27193),('AXP','1991-12-05',18.625019,18.750036,18.375022,18.750036,5289800,3.250265),('AXP','1991-12-04',19.000033,19.000033,18.125027,18.625019,6871900,3.228594),('AXP','1991-12-03',19.000033,19.125011,19.000033,19.000033,5289800,3.293601),('AXP','1991-12-02',18.875016,19.250029,18.750036,19.250029,5955700,3.336938),('AXP','1991-11-29',18.750036,19.250029,18.750036,19.000033,2600700,3.293601),('AXP','1991-11-27',19.125011,19.375008,18.750036,19.000033,4307200,3.293601),('AXP','1991-11-26',19.250029,19.500025,18.750036,19.375008,6423200,3.358602),('AXP','1991-11-25',18.625019,19.125011,18.500041,19.000033,5946800,3.293601),('AXP','1991-11-22',18.875016,19.000033,18.625019,18.625019,6689500,3.228594),('AXP','1991-11-21',18.625019,18.875016,18.625019,18.875016,4196800,3.27193),('AXP','1991-11-20',18.875016,19.125011,18.625019,18.750036,6165200,3.250265),('AXP','1991-11-19',18.750036,18.875016,18.500041,18.875016,8242800,3.27193),('AXP','1991-11-18',18.750036,19.125011,18.625019,19.000033,7568700,3.293601),('AXP','1991-11-15',19.875039,20.000018,18.625019,18.625019,10956700,3.228594),('AXP','1991-11-14',19.500025,20.000018,19.375008,19.875039,10119000,3.445281),('AXP','1991-11-13',19.250029,19.625043,19.250029,19.250029,5112900,3.336938),('AXP','1991-11-12',19.375008,19.875039,19.250029,19.625043,6878400,3.401945),('AXP','1991-11-11',18.500041,19.250029,18.375022,19.125011,5596200,3.315266),('AXP','1991-11-08',18.500041,18.625019,18.250005,18.500041,6377000,3.206929),('AXP','1991-11-07',18.500041,18.875016,18.375022,18.375022,6789600,3.185258),('AXP','1991-11-06',18.500041,18.625019,18.375022,18.375022,4802100,3.185258),('AXP','1991-11-05',18.625019,18.875016,18.375022,18.500041,6773500,3.206929),('AXP','1991-11-04',19.000033,19.125011,18.625019,18.625019,4391100,3.228594),('AXP','1991-11-01',19.125011,19.375008,18.875016,19.125011,7877500,3.315266),('AXP','1991-10-31',19.250029,19.375008,18.875016,19.000033,7520300,3.293601),('AXP','1991-10-30',18.750036,19.500025,18.625019,19.500025,8798400,3.380274),('AXP','1991-10-29',19.125011,19.125011,18.625019,18.875016,7295500,3.27193),('AXP','1991-10-28',19.125011,19.250029,18.750036,19.125011,9741600,3.315266),('AXP','1991-10-25',19.125011,20.000018,18.500041,19.250029,19983400,3.336938),('AXP','1991-10-24',21.000041,21.125021,20.375032,20.625027,4077900,3.57529),('AXP','1991-10-23',21.125021,21.125021,20.750007,21.125021,4293800,3.661962),('AXP','1991-10-22',20.125035,20.750007,20.125035,20.625027,5406300,3.57529),('AXP','1991-10-21',20.750007,20.750007,19.875039,20.000018,7528600,3.466946),('AXP','1991-10-18',21.500035,21.500035,20.750007,20.750007,7752400,3.596955),('AXP','1991-10-17',21.500035,21.75003,21.000041,21.250038,7549800,3.683633),('AXP','1991-10-16',21.375016,21.625013,21.250038,21.500035,6691600,3.72697),('AXP','1991-10-15',20.875024,21.375016,20.625027,21.250038,10078900,3.683633),('AXP','1991-10-14',20.875024,20.875024,20.500011,20.750007,3912300,3.596955),('AXP','1991-10-11',20.875024,20.875024,20.625027,20.875024,4800000,3.618626),('AXP','1991-10-10',20.875024,20.875024,20.125035,20.500011,6658000,3.553618),('AXP','1991-10-09',21.000041,21.250038,20.625027,20.750007,7213600,3.596955),('AXP','1991-10-08',20.875024,21.125021,20.625027,20.875024,10412000,3.618626),('AXP','1991-10-07',21.375016,21.375016,20.500011,20.750007,14736700,3.596955),('AXP','1991-10-04',22.500019,22.500019,21.250038,21.625013,24398600,3.748634),('AXP','1991-10-03',24.000036,24.000036,22.875033,23.000013,34828800,3.986987),('AXP','1991-10-02',26.125025,26.375022,25.375036,25.375036,3310800,4.39869),('AXP','1991-10-01',25.875028,26.125025,25.625033,26.125025,4533700,4.528698),('AXP','1991-09-30',25.500014,25.875028,25.250019,25.625033,6824600,4.442026),('AXP','1991-09-27',25.75005,26.375022,25.625033,26.125025,5214700,4.485362),('AXP','1991-09-26',25.625033,25.875028,25.375036,25.875028,2154100,4.442441),('AXP','1991-09-25',26.125025,26.250042,25.75005,25.75005,3163100,4.420983),('AXP','1991-09-24',26.125025,26.250042,25.625033,26.125025,3435600,4.485362),('AXP','1991-09-23',25.75005,26.250042,25.625033,25.875028,3834900,4.442441),('AXP','1991-09-20',26.250042,26.250042,25.625033,25.625033,7303000,4.399519),('AXP','1991-09-19',25.375036,26.750036,25.125039,26.125025,11324800,4.485362),('AXP','1991-09-18',25.375036,25.500014,25.125039,25.375036,3557900,4.356598),('AXP','1991-09-17',25.250019,25.75005,25.250019,25.375036,7127900,4.356598),('AXP','1991-09-16',25.375036,25.625033,25.125039,25.500014,10633800,4.378055),('AXP','1991-09-13',25.625033,25.875028,25.125039,25.500014,4762300,4.378055),('AXP','1991-09-12',25.625033,25.75005,25.250019,25.625033,5638000,4.399519),('AXP','1991-09-11',25.500014,25.625033,25.250019,25.625033,2682600,4.399519),('AXP','1991-09-10',25.875028,26.000047,25.375036,25.625033,4227300,4.399519),('AXP','1991-09-09',26.000047,26.375022,25.875028,25.875028,2260000,4.442441),('AXP','1991-09-06',26.375022,26.500039,25.875028,26.125025,2274400,4.485362),('AXP','1991-09-05',26.250042,26.500039,26.125025,26.500039,2095800,4.549748),('AXP','1991-09-04',26.000047,26.125025,25.75005,26.125025,2421700,4.485362),('AXP','1991-09-03',26.250042,26.625019,25.875028,25.875028,3352600,4.442441),('AXP','1991-08-30',26.625019,26.750036,26.125025,26.500039,3538700,4.549748),('AXP','1991-08-29',27.250028,27.500025,26.750036,26.750036,4637200,4.592669),('AXP','1991-08-28',26.500039,27.375047,26.500039,27.250028,5158900,4.678512),('AXP','1991-08-27',26.500039,26.625019,26.125025,26.375022,3095200,4.528284),('AXP','1991-08-26',25.875028,26.625019,25.75005,26.500039,3649400,4.549748),('AXP','1991-08-23',25.75005,26.250042,25.75005,25.875028,5376800,4.442441),('AXP','1991-08-22',26.250042,26.250042,25.75005,26.000047,3816400,4.463905),('AXP','1991-08-21',26.000047,26.375022,25.75005,26.250042,6372500,4.506826),('AXP','1991-08-20',25.500014,25.625033,25.250019,25.500014,5022100,4.378055),('AXP','1991-08-19',25.000022,25.375036,24.000036,25.000022,7889100,4.292212),('AXP','1991-08-16',26.875014,27.12505,26.000047,26.125025,6707000,4.485362),('AXP','1991-08-15',27.12505,27.250028,26.875014,27.000033,4036400,4.635591),('AXP','1991-08-14',27.12505,27.250028,26.875014,27.12505,5748700,4.657055),('AXP','1991-08-13',26.375022,27.250028,26.250042,26.875014,7875100,4.614126),('AXP','1991-08-12',26.000047,26.375022,25.75005,26.375022,2729200,4.528284),('AXP','1991-08-09',25.875028,26.125025,25.500014,26.000047,3302600,4.463905),('AXP','1991-08-08',26.500039,26.500039,25.500014,25.625033,3929100,4.399519),('AXP','1991-08-07',26.750036,26.875014,26.250042,26.500039,3921200,4.549748),('AXP','1991-08-06',26.000047,26.750036,25.75005,26.750036,4048700,4.592669),('AXP','1991-08-05',26.000047,26.125025,25.75005,26.000047,2976600,4.463905),('AXP','1991-08-02',26.500039,26.750036,25.75005,25.75005,6936000,4.420983),('AXP','1991-08-01',25.500014,27.000033,25.500014,26.375022,10692700,4.528284),('AXP','1991-07-31',25.75005,25.75005,25.250019,25.375036,3671400,4.356598),('AXP','1991-07-30',25.875028,26.000047,25.000022,25.500014,4148800,4.378055),('AXP','1991-07-29',24.875044,26.000047,24.875044,26.000047,7986100,4.463905),('AXP','1991-07-26',24.875044,25.125039,24.50003,24.750025,3635000,4.249291),('AXP','1991-07-25',25.125039,25.250019,24.625047,24.625047,5549600,4.227833),('AXP','1991-07-24',24.875044,25.250019,24.625047,24.875044,7862700,4.270755),('AXP','1991-07-23',23.750041,24.875044,23.12503,24.750025,11852900,4.249291),('AXP','1991-07-22',23.875019,23.875019,22.750016,23.12503,4886400,3.970298),('AXP','1991-07-19',24.000036,24.125016,23.500044,23.875019,6065800,4.099062),('AXP','1991-07-18',23.500044,24.000036,23.500044,23.875019,4783900,4.099062),('AXP','1991-07-17',22.875033,23.500044,22.750016,23.250008,5006300,3.991755),('AXP','1991-07-16',22.875033,23.000013,22.625038,22.875033,6399200,3.927376),('AXP','1991-07-15',23.250008,23.375027,22.625038,22.875033,3070900,3.927376),('AXP','1991-07-12',23.250008,23.375027,22.625038,22.875033,3260400,3.927376),('AXP','1991-07-11',22.875033,23.12503,22.500019,22.875033,5378900,3.927376),('AXP','1991-07-10',22.125044,22.750016,22.125044,22.375041,5517000,3.841534),('AXP','1991-07-09',22.125044,22.125044,21.75003,22.000027,4030200,3.777148),('AXP','1991-07-08',21.87501,22.125044,21.75003,21.87501,3416700,3.755684),('AXP','1991-07-05',22.125044,22.250024,21.87501,22.000027,3519500,3.777148),('AXP','1991-07-03',22.375041,22.500019,22.000027,22.125044,5347700,3.798612),('AXP','1991-07-02',22.750016,22.875033,22.375041,22.625038,3854700,3.884455),('AXP','1991-07-01',23.250008,23.375027,22.750016,22.875033,6808100,3.927376),('AXP','1991-06-28',22.875033,22.875033,22.500019,22.500019,3992200,3.862991),('AXP','1991-06-27',23.12503,23.625022,23.000013,23.000013,5565000,3.909346),('AXP','1991-06-26',23.625022,23.625022,23.000013,23.12503,3475300,3.930596),('AXP','1991-06-25',23.375027,23.625022,23.250008,23.625022,3375600,4.01558),('AXP','1991-06-24',23.625022,23.625022,23.12503,23.250008,3851300,3.951838),('AXP','1991-06-21',23.625022,23.875019,23.500044,23.750041,7166300,4.03683),('AXP','1991-06-20',23.750041,23.875019,23.375027,23.500044,3509900,3.994337),('AXP','1991-06-19',24.000036,24.000036,23.250008,23.750041,5288400,4.03683),('AXP','1991-06-18',23.750041,24.250033,23.625022,24.000036,4519700,4.079322),('AXP','1991-06-17',24.50003,24.625047,23.750041,24.000036,2890300,4.079322),('AXP','1991-06-14',24.625047,24.875044,24.375011,24.625047,6955500,4.185556),('AXP','1991-06-13',23.375027,24.250033,23.000013,24.250033,7711200,4.121814),('AXP','1991-06-12',23.625022,23.750041,23.12503,23.375027,5971800,3.973088),('AXP','1991-06-11',24.000036,24.125016,23.625022,23.750041,4496000,4.03683),('AXP','1991-06-10',24.250033,24.250033,23.750041,24.000036,5223600,4.079322),('AXP','1991-06-07',24.875044,25.000022,24.375011,24.375011,3832100,4.143057),('AXP','1991-06-06',25.000022,25.125039,24.625047,24.875044,2941700,4.228048),('AXP','1991-06-05',25.75005,25.75005,24.625047,24.875044,4629300,4.228048),('AXP','1991-06-04',25.500014,25.75005,25.125039,25.75005,3396500,4.376774),('AXP','1991-06-03',25.875028,25.875028,25.500014,25.500014,5287400,4.334275),('AXP','1991-05-31',25.250019,26.000047,24.875044,25.625033,6080200,4.355525),('AXP','1991-05-30',25.375036,25.500014,25.000022,25.250019,6458500,4.291783),('AXP','1991-05-29',24.750025,25.625033,24.750025,25.500014,8197900,4.334275),('AXP','1991-05-28',23.750041,25.000022,23.625022,25.000022,6160000,4.249291),('AXP','1991-05-24',23.375027,23.750041,23.250008,23.750041,3125000,4.03683),('AXP','1991-05-23',23.375027,24.000036,23.12503,23.250008,5762800,3.951838),('AXP','1991-05-22',23.375027,23.375027,23.000013,23.375027,3610400,3.973088),('AXP','1991-05-21',23.000013,23.500044,22.875033,23.250008,7412400,3.951838),('AXP','1991-05-20',23.375027,23.375027,23.000013,23.000013,3631600,3.909346),('AXP','1991-05-17',23.250008,23.500044,23.12503,23.250008,7666000,3.951838),('AXP','1991-05-16',24.000036,24.125016,23.500044,23.500044,4648200,3.994337),('AXP','1991-05-15',23.625022,23.875019,23.12503,23.750041,8595200,4.03683),('AXP','1991-05-14',23.000013,23.500044,23.000013,23.500044,12003700,3.994337),('AXP','1991-05-13',24.000036,24.125016,22.500019,22.875033,15949300,3.888103),('AXP','1991-05-10',24.625047,24.750025,23.875019,23.875019,10141600,4.058072),('AXP','1991-05-09',24.50003,24.750025,24.375011,24.750025,11807000,4.206799),('AXP','1991-05-08',25.000022,25.000022,24.125016,24.250033,12921600,4.121814),('AXP','1991-05-07',25.375036,25.75005,25.125039,25.125039,6887000,4.27054),('AXP','1991-05-06',25.375036,25.625033,25.125039,25.250019,7196800,4.291783),('AXP','1991-05-03',26.375022,26.500039,25.375036,25.625033,4847000,4.355525),('AXP','1991-05-02',27.000033,27.000033,26.375022,26.625019,4644800,4.525494),('AXP','1991-05-01',25.875028,26.375022,25.500014,26.250042,7419600,4.461759),('AXP','1991-04-30',25.75005,26.625019,25.000022,25.000022,6473300,4.249291),('AXP','1991-04-29',26.125025,26.500039,25.75005,25.75005,3302600,4.376774),('AXP','1991-04-26',26.375022,26.500039,25.875028,26.125025,3391700,4.440509),('AXP','1991-04-25',27.250028,27.375047,26.375022,26.375022,5126000,4.483002),('AXP','1991-04-24',27.000033,27.375047,26.500039,27.250028,4817500,4.631728),('AXP','1991-04-23',27.625042,27.750022,26.250042,26.500039,6401300,4.504251),('AXP','1991-04-22',27.375047,27.375047,26.875014,27.12505,7062800,4.610485),('AXP','1991-04-19',28.50005,28.50005,27.12505,28.000017,14351500,4.759204),('AXP','1991-04-18',29.750031,30.375042,29.250039,29.250039,7678700,4.971673),('AXP','1991-04-17',29.625053,30.000028,29.375017,29.875048,8757600,5.077906),('AXP','1991-04-16',27.250028,29.500034,27.250028,29.375017,7826400,4.992915),('AXP','1991-04-15',27.625042,28.000017,26.750036,27.250028,6811600,4.631728),('AXP','1991-04-12',27.750022,27.750022,27.000033,27.375047,7702700,4.652977),('AXP','1991-04-11',27.625042,28.375031,27.375047,27.625042,20191100,4.695469),('AXP','1991-04-10',27.750022,28.000017,27.500025,27.750022,4305800,4.716712),('AXP','1991-04-09',28.000017,28.375031,27.375047,27.375047,6075000,4.652977),('AXP','1991-04-08',28.50005,28.50005,27.625042,28.250053,7287300,4.801703),('AXP','1991-04-05',29.375017,29.375017,28.125036,28.375031,7040500,4.822946),('AXP','1991-04-04',29.875048,30.250023,28.875025,28.875025,16878500,4.907931),('AXP','1991-04-03',29.750031,29.875048,29.250039,29.625053,8061900,5.035414),('AXP','1991-04-02',28.50005,29.625053,28.375031,29.625053,5149300,5.035414),('AXP','1991-04-01',28.000017,28.375031,27.750022,28.250053,4711600,4.801703),('AXP','1991-03-28',29.875048,29.875048,28.625028,28.875025,5464600,4.868839),('AXP','1991-03-27',30.000028,30.250023,29.375017,30.000028,8697000,5.058534),('AXP','1991-03-26',28.250053,30.000028,28.125036,30.000028,12106500,5.058534),('AXP','1991-03-25',27.750022,28.375031,27.625042,28.250053,7171400,4.763457),('AXP','1991-03-22',27.250028,27.750022,26.750036,27.750022,4774000,4.679143),('AXP','1991-03-21',27.000033,27.875039,27.000033,27.250028,7474800,4.594836),('AXP','1991-03-20',26.625019,26.875014,26.375022,26.625019,11293600,4.489448),('AXP','1991-03-19',26.750036,27.12505,26.750036,26.875014,5666800,4.531602),('AXP','1991-03-18',27.500025,27.875039,27.250028,27.500025,4960400,4.636989),('AXP','1991-03-15',27.375047,27.875039,27.000033,27.750022,12089700,4.679143),('AXP','1991-03-14',27.000033,27.500025,26.875014,27.250028,7961800,4.594836),('AXP','1991-03-13',25.625033,26.625019,25.625033,26.625019,4619100,4.489448),('AXP','1991-03-12',26.375022,26.750036,25.500014,25.625033,4213600,4.320833),('AXP','1991-03-11',26.625019,27.000033,26.125025,26.500039,4669100,4.468374),('AXP','1991-03-08',26.750036,27.250028,26.250042,26.500039,8239400,4.468374),('AXP','1991-03-07',27.000033,27.250028,26.250042,26.250042,7893200,4.42622),('AXP','1991-03-06',27.375047,27.750022,27.000033,27.12505,9007500,4.573762),('AXP','1991-03-05',25.625033,27.12505,25.625033,26.750036,10332500,4.510528),('AXP','1991-03-04',25.75005,26.250042,25.625033,25.75005,7974100,4.341913),('AXP','1991-03-01',24.000036,25.500014,23.750041,25.375036,5599600,4.278679),('AXP','1991-02-28',24.750025,24.750025,23.875019,24.000036,5710700,4.04683),('AXP','1991-02-27',24.375011,24.875044,24.125016,24.250033,3531900,4.088983),('AXP','1991-02-26',24.50003,24.750025,23.750041,24.250033,4376700,4.088983),('AXP','1991-02-25',26.000047,26.125025,24.875044,25.000022,4488100,4.215445),('AXP','1991-02-22',24.875044,25.375036,24.625047,24.875044,4038800,4.194371),('AXP','1991-02-21',24.625047,25.000022,24.50003,25.000022,4658800,4.215445),('AXP','1991-02-20',25.75005,25.75005,24.375011,24.375011,4988200,4.110057),('AXP','1991-02-19',26.750036,26.750036,25.500014,25.500014,4965900,4.299752),('AXP','1991-02-15',26.500039,27.12505,26.250042,26.875014,9081900,4.531602),('AXP','1991-02-14',26.375022,26.875014,26.000047,26.250042,7409300,4.42622),('AXP','1991-02-13',25.625033,26.375022,25.500014,26.250042,6019800,4.42622),('AXP','1991-02-12',25.500014,26.125025,25.250019,25.75005,6343400,4.341913),('AXP','1991-02-11',24.50003,25.875028,24.50003,25.875028,10208400,4.362986),('AXP','1991-02-08',24.250033,24.50003,23.875019,24.50003,3705000,4.131137),('AXP','1991-02-07',24.625047,24.750025,24.000036,24.125016,8993100,4.067903),('AXP','1991-02-06',24.625047,25.625033,23.625022,24.50003,8696300,4.131137),('AXP','1991-02-05',23.500044,25.000022,23.500044,24.875044,13971400,4.194371),('AXP','1991-02-04',22.625038,23.375027,22.500019,23.12503,6172300,3.899288),('AXP','1991-02-01',23.000013,23.000013,22.125044,22.625038,5643500,3.814981),('AXP','1991-01-31',22.000027,23.000013,21.625013,22.750016,9524300,3.836054),('AXP','1991-01-30',20.625027,21.87501,20.625027,21.87501,16898400,3.688513),('AXP','1991-01-29',20.125035,20.625027,19.875039,20.625027,4382900,3.477744),('AXP','1991-01-28',20.375032,20.500011,19.875039,20.250014,3689900,3.41451),('AXP','1991-01-25',19.250029,21.000041,19.000033,20.375032,13626600,3.43559),('AXP','1991-01-24',20.000018,20.250014,19.875039,20.000018,9507500,3.372356),('AXP','1991-01-23',20.750007,20.750007,19.500025,19.750022,6438700,3.330202),('AXP','1991-01-22',20.875024,20.875024,20.375032,20.500011,2481400,3.456663),('AXP','1991-01-21',20.625027,20.875024,20.375032,20.750007,3111000,3.498817),('AXP','1991-01-18',20.750007,20.875024,20.375032,20.750007,8816200,3.498817),('AXP','1991-01-17',21.375016,21.500035,20.625027,20.875024,7863100,3.519897),('AXP','1991-01-16',19.875039,20.125035,19.625043,19.875039,2776100,3.351282),('AXP','1991-01-15',19.625043,19.750022,19.375008,19.500025,1535400,3.288048),('AXP','1991-01-14',19.500025,19.875039,19.250029,19.625043,3641600,3.309129),('AXP','1991-01-11',20.375032,20.375032,19.750022,20.125035,2113600,3.393436),('AXP','1991-01-10',19.750022,20.375032,19.500025,20.375032,2879600,3.43559),('AXP','1991-01-09',19.375008,20.750007,19.375008,19.375008,4837000,3.266968),('AXP','1991-01-08',19.625043,20.000018,19.500025,19.500025,4220800,3.288048),('AXP','1991-01-07',20.375032,20.625027,19.750022,19.750022,3646700,3.330202),('AXP','1991-01-04',20.750007,20.875024,20.375032,20.375032,4021300,3.43559),('AXP','1991-01-03',20.625027,20.625027,20.250014,20.375032,3335500,3.43559),('AXP','1991-01-02',20.500011,21.000041,20.250014,20.250014,2988600,3.41451),('AXP','1990-12-31',20.375032,20.750007,20.250014,20.625027,3264900,3.477744),('AXP','1990-12-28',20.000018,20.625027,19.500025,20.375032,6396200,3.43559),('AXP','1990-12-27',21.250038,21.250038,20.500011,20.625027,2577400,3.438962),('AXP','1990-12-26',20.875024,21.375016,20.875024,21.375016,2067400,3.564013),('AXP','1990-12-24',21.125021,21.250038,20.875024,21.125021,1856600,3.52233),('AXP','1990-12-21',21.87501,21.87501,21.000041,21.000041,7774700,3.501491),('AXP','1990-12-20',21.500035,21.87501,21.375016,21.500035,5937900,3.584859),('AXP','1990-12-19',21.87501,22.375041,21.625013,22.250024,7134400,3.70991),('AXP','1990-12-18',21.125021,21.87501,20.000018,21.75003,8644500,3.626542),('AXP','1990-12-17',21.000041,21.375016,20.625027,21.250038,5651400,3.543175),('AXP','1990-12-14',21.500035,21.75003,21.000041,21.000041,3837300,3.501491),('AXP','1990-12-13',22.000027,22.000027,21.500035,21.625013,3749900,3.605697),('AXP','1990-12-12',21.375016,22.125044,21.250038,22.000027,3729300,3.668226),('AXP','1990-12-11',21.625013,21.75003,21.125021,21.250038,3730300,3.543175),('AXP','1990-12-10',21.87501,22.125044,21.625013,21.75003,4317400,3.626542),('AXP','1990-12-07',22.500019,22.500019,21.625013,21.87501,5532800,3.647381),('AXP','1990-12-06',23.375027,23.750041,22.375041,22.625038,11318200,3.772439),('AXP','1990-12-05',21.000041,22.750016,21.000041,22.750016,9393400,3.793277),('AXP','1990-12-04',20.875024,21.000041,20.250014,21.000041,3433500,3.501491),('AXP','1990-12-03',20.500011,20.875024,20.375032,20.875024,5381300,3.480646),('AXP','1990-11-30',19.875039,20.625027,19.875039,20.500011,7069600,3.418117),('AXP','1990-11-29',19.875039,20.125035,19.875039,20.125035,4027100,3.355595),('AXP','1990-11-28',20.000018,20.375032,19.875039,20.000018,3173000,3.33475),('AXP','1990-11-27',20.250014,20.375032,19.750022,20.125035,5116400,3.355595),('AXP','1990-11-26',19.750022,20.250014,19.250029,20.250014,4700300,3.376433),('AXP','1990-11-23',19.875039,20.125035,19.625043,19.750022,1674900,3.293066),('AXP','1990-11-21',20.375032,20.500011,19.500025,19.750022,5532800,3.293066),('AXP','1990-11-20',21.000041,21.125021,20.500011,20.500011,4715000,3.418117),('AXP','1990-11-19',22.000027,22.125044,21.500035,21.625013,3116800,3.605697),('AXP','1990-11-16',21.625013,21.87501,21.250038,21.625013,4489200,3.605697),('AXP','1990-11-15',22.125044,22.125044,21.250038,21.625013,4285600,3.605697),('AXP','1990-11-14',22.500019,22.750016,22.125044,22.250024,7147100,3.70991),('AXP','1990-11-13',22.000027,22.625038,21.75003,22.500019,8428900,3.751593),('AXP','1990-11-12',19.875039,21.75003,19.875039,21.625013,11254500,3.605697),('AXP','1990-11-09',19.500025,19.625043,19.000033,19.625043,4386000,3.272228),('AXP','1990-11-08',18.875016,19.625043,18.750036,19.125011,3839000,3.188853),('AXP','1990-11-07',19.625043,19.625043,18.750036,19.125011,3605900,3.188853),('AXP','1990-11-06',19.875039,20.000018,19.500025,19.625043,3548000,3.272228),('AXP','1990-11-05',20.000018,20.375032,19.625043,19.875039,5184600,3.313911),('AXP','1990-11-02',19.125011,19.875039,18.500041,19.750022,6744000,3.293066),('AXP','1990-11-01',19.000033,19.125011,18.125027,18.750036,4646100,3.126331),('AXP','1990-10-31',18.250005,18.875016,18.125027,18.875016,2707900,3.14717),('AXP','1990-10-30',17.750013,18.625019,17.625033,18.500041,5741200,3.084648),('AXP','1990-10-29',18.625019,19.000033,17.750013,17.87503,4864100,2.980435),('AXP','1990-10-26',19.500025,19.625043,18.500041,18.625019,5472800,3.105486),('AXP','1990-10-25',20.000018,20.250014,19.750022,19.750022,4101900,3.293066),('AXP','1990-10-24',20.000018,20.250014,19.875039,20.250014,3195300,3.376433),('AXP','1990-10-23',20.000018,20.625027,19.750022,20.375032,5606500,3.397279),('AXP','1990-10-22',19.000033,20.000018,18.625019,19.875039,5324100,3.313911),('AXP','1990-10-19',18.875016,19.250029,18.375022,18.875016,9270700,3.14717),('AXP','1990-10-18',17.750013,18.500041,17.750013,18.375022,9017400,3.063802),('AXP','1990-10-17',18.375022,18.875016,17.500016,17.500016,6835900,2.917906),('AXP','1990-10-16',18.875016,19.125011,18.375022,18.625019,3762900,3.105486),('AXP','1990-10-15',19.625043,19.750022,18.625019,18.625019,4298200,3.105486),('AXP','1990-10-12',19.250029,19.875039,18.750036,19.375008,6278600,3.230537),('AXP','1990-10-11',19.375008,19.625043,18.250005,18.750036,5630100,3.126331),('AXP','1990-10-10',20.250014,20.625027,19.250029,19.375008,3521600,3.230537),('AXP','1990-10-09',20.875024,21.000041,20.125035,20.125035,2751500,3.355595),('AXP','1990-10-08',21.000041,21.375016,20.875024,21.375016,2393600,3.564013),('AXP','1990-10-05',20.625027,21.375016,20.250014,20.625027,3393400,3.438962),('AXP','1990-10-04',20.625027,21.125021,20.250014,21.000041,3309800,3.501491),('AXP','1990-10-03',21.75003,21.87501,20.625027,20.875024,3264200,3.480646),('AXP','1990-10-02',22.125044,23.000013,21.75003,21.75003,5258600,3.626542),('AXP','1990-10-01',21.625013,22.500019,21.375016,22.375041,4864800,3.730755),('AXP','1990-09-28',19.625043,21.250038,19.500025,21.125021,5872800,3.483981),('AXP','1990-09-27',21.625013,21.75003,20.375032,20.500011,4195800,3.380903),('AXP','1990-09-26',21.250038,21.75003,21.125021,21.125021,2410800,3.483981),('AXP','1990-09-25',20.875024,21.75003,20.875024,21.75003,3144600,3.587059),('AXP','1990-09-24',22.250024,22.250024,20.625027,20.750007,4243400,3.422133),('AXP','1990-09-21',22.500019,22.875033,22.000027,22.750016,6235400,3.751978),('AXP','1990-09-20',22.875033,22.875033,22.125044,22.375041,3579500,3.690137),('AXP','1990-09-19',22.875033,23.12503,22.750016,22.875033,3697100,3.772596),('AXP','1990-09-18',22.875033,23.12503,22.375041,22.750016,5148900,3.751978),('AXP','1990-09-17',23.000013,23.375027,22.875033,23.12503,2057800,3.813826),('AXP','1990-09-14',23.000013,23.375027,22.625038,23.375027,3554800,3.855056),('AXP','1990-09-13',24.000036,24.000036,23.250008,23.250008,2313400,3.834438),('AXP','1990-09-12',24.125016,24.125016,23.625022,24.000036,2628800,3.958134),('AXP','1990-09-11',24.125016,24.250033,23.625022,23.875019,2273700,3.937516),('AXP','1990-09-10',24.50003,24.625047,23.750041,24.125016,4288000,3.978746),('AXP','1990-09-07',23.250008,24.000036,23.250008,24.000036,3591900,3.958134),('AXP','1990-09-06',23.875019,24.000036,23.12503,23.500044,2881000,3.875675),('AXP','1990-09-05',24.000036,24.125016,23.750041,24.125016,3282700,3.978746),('AXP','1990-09-04',23.625022,24.125016,23.500044,24.000036,4108000,3.958134),('AXP','1990-08-31',23.375027,24.375011,23.000013,24.125016,3773500,3.978746),('AXP','1990-08-30',23.875019,23.875019,23.000013,23.375027,3325600,3.855056),('AXP','1990-08-29',23.500044,24.000036,23.375027,23.875019,5973200,3.937516),('AXP','1990-08-28',24.125016,24.250033,23.500044,23.625022,2547900,3.896286),('AXP','1990-08-27',24.50003,24.625047,24.125016,24.375011,3444100,4.019976),('AXP','1990-08-24',23.12503,23.500044,22.625038,23.500044,5984900,3.875675),('AXP','1990-08-23',22.000027,23.12503,22.000027,22.875033,7233500,3.772596),('AXP','1990-08-22',24.125016,24.250033,23.500044,23.500044,4665300,3.875675),('AXP','1990-08-21',24.625047,24.625047,23.750041,24.125016,5347000,3.978746),('AXP','1990-08-20',25.250019,25.250019,24.625047,24.875044,3208000,4.102442),('AXP','1990-08-17',25.125039,25.500014,24.750025,25.375036,10205400,4.184902),('AXP','1990-08-16',26.500039,26.500039,25.375036,25.375036,5229100,4.184902),('AXP','1990-08-15',27.12505,27.500025,26.625019,26.625019,4199900,4.391052),('AXP','1990-08-14',27.250028,27.375047,26.875014,27.000033,2603700,4.4529),('AXP','1990-08-13',27.12505,27.375047,26.750036,27.375047,3404400,4.514748),('AXP','1990-08-10',26.625019,27.500025,26.500039,27.500025,3775600,4.535359),('AXP','1990-08-09',26.625019,27.12505,26.125025,26.625019,2713800,4.391052),('AXP','1990-08-08',26.250042,26.750036,26.125025,26.750036,3690200,4.41167),('AXP','1990-08-07',26.500039,26.625019,25.625033,26.000047,5268200,4.28798),('AXP','1990-08-06',26.000047,26.500039,24.750025,26.250042,10628300,4.32921),('AXP','1990-08-03',27.625042,27.750022,26.500039,27.750022,9459900,4.576589),('AXP','1990-08-02',27.500025,28.750045,27.12505,28.000017,10081600,4.617819),('AXP','1990-08-01',29.12502,29.250039,28.250053,28.625028,5357300,4.720897),('AXP','1990-07-31',29.12502,29.500034,29.000042,29.12502,2551600,4.803357),('AXP','1990-07-30',29.500034,29.500034,29.12502,29.12502,2834100,4.803357),('AXP','1990-07-27',30.000028,30.125045,29.250039,29.500034,2452300,4.865205),('AXP','1990-07-26',30.125045,30.125045,29.625053,30.000028,2417300,4.947665),('AXP','1990-07-25',30.125045,30.250023,29.625053,30.125045,1902200,4.968283),('AXP','1990-07-24',30.125045,30.250023,29.500034,30.000028,3865000,4.947665),('AXP','1990-07-23',30.375042,30.375042,28.375031,30.125045,6832800,4.968283),('AXP','1990-07-20',31.250048,31.250048,30.50002,30.50002,6476700,5.030125),('AXP','1990-07-19',31.375026,31.750041,30.875034,31.250048,4661200,5.153821),('AXP','1990-07-18',31.375026,31.375026,30.875034,31.000051,2618500,5.112591),('AXP','1990-07-17',31.000051,31.625023,31.000051,31.375026,5038900,5.174432),('AXP','1990-07-16',30.875034,31.250048,30.50002,30.875034,4568300,5.091973),('AXP','1990-07-13',31.000051,31.125029,30.50002,30.625037,5813500,5.050743),('AXP','1990-07-12',31.250048,31.250048,30.50002,30.875034,6775200,5.091973),('AXP','1990-07-11',30.875034,31.250048,30.750056,31.125029,2807000,5.133202),('AXP','1990-07-10',31.500045,31.500045,30.750056,31.000051,2828900,5.112591),('AXP','1990-07-09',31.750041,31.750041,31.250048,31.625023,1867900,5.215662),('AXP','1990-07-06',31.375026,32.000035,31.250048,31.875057,3871200,5.256898),('AXP','1990-07-05',31.625023,31.625023,30.875034,31.375026,4225200,5.174432),('AXP','1990-07-03',31.375026,31.625023,30.50002,31.500045,4323600,5.195051),('AXP','1990-07-02',30.875034,31.250048,30.750056,31.250048,3365700,5.153821),('AXP','1990-06-29',30.50002,31.125029,30.50002,30.750056,7733900,5.071361),('AXP','1990-06-28',30.375042,30.750056,30.375042,30.750056,3842400,5.03343),('AXP','1990-06-27',30.250023,30.625037,30.250023,30.50002,4031300,4.992502),('AXP','1990-06-26',30.625037,30.625037,30.375042,30.375042,4739000,4.972044),('AXP','1990-06-25',30.625037,30.750056,30.375042,30.50002,5613700,4.992502),('AXP','1990-06-22',30.375042,30.875034,30.375042,30.50002,19023000,4.992502),('AXP','1990-06-21',30.250023,30.375042,29.875048,30.250023,6060300,4.95158),('AXP','1990-06-20',30.750056,30.875034,30.000028,30.125045,3203500,4.931123),('AXP','1990-06-19',30.50002,30.875034,30.000028,30.750056,3861600,5.03343),('AXP','1990-06-18',31.125029,31.125029,30.50002,30.625037,4697200,5.012966),('AXP','1990-06-15',30.875034,31.375026,30.875034,31.125029,7601900,5.094809),('AXP','1990-06-14',31.375026,31.500045,30.875034,31.000051,4005900,5.074351),('AXP','1990-06-13',30.625037,31.750041,30.50002,31.375026,7302000,5.13573),('AXP','1990-06-12',30.50002,30.625037,29.750031,30.375042,6095200,4.972044),('AXP','1990-06-11',30.375042,30.625037,30.125045,30.625037,3013700,5.012966),('AXP','1990-06-08',31.500045,31.625023,30.625037,30.750056,3284800,5.03343),('AXP','1990-06-07',31.750041,32.000035,31.250048,31.500045,6448600,5.156194),('AXP','1990-06-06',31.250048,31.375026,30.750056,31.250048,4255400,5.115273),('AXP','1990-06-05',31.375026,31.875057,31.250048,31.375026,6109300,5.13573),('AXP','1990-06-04',29.875048,31.625023,29.875048,31.625023,8069800,5.176652),('AXP','1990-06-01',29.625053,29.750031,29.375017,29.750031,3968200,4.869737),('AXP','1990-05-31',29.000042,29.375017,29.000042,29.250039,3202900,4.787894),('AXP','1990-05-30',29.750031,29.750031,29.12502,29.375017,4143700,4.808352),('AXP','1990-05-29',29.000042,29.625053,29.000042,29.625053,2995200,4.84928),('AXP','1990-05-25',29.875048,29.875048,29.12502,29.375017,2149300,4.808352),('AXP','1990-05-24',29.875048,30.250023,29.750031,30.000028,4058300,4.910659),('AXP','1990-05-23',29.750031,29.875048,29.250039,29.750031,3362200,4.869737),('AXP','1990-05-22',30.50002,30.50002,29.500034,29.625053,6272400,4.84928),('AXP','1990-05-21',29.625053,30.125045,29.375017,30.000028,3805700,4.910659),('AXP','1990-05-18',29.375017,29.625053,29.250039,29.625053,4681800,4.84928),('AXP','1990-05-17',29.375017,29.750031,29.375017,29.500034,4051800,4.828816),('AXP','1990-05-16',30.250023,30.375042,29.12502,29.250039,5910200,4.787894),('AXP','1990-05-15',29.500034,30.750056,29.375017,30.625037,8625700,5.012966),('AXP','1990-05-14',29.12502,30.000028,29.000042,29.250039,8228800,4.787894),('AXP','1990-05-11',28.125036,29.000042,27.875039,28.750045,6932200,4.706051),('AXP','1990-05-10',27.500025,27.875039,27.375047,27.750022,3794100,4.542359),('AXP','1990-05-09',27.250028,27.625042,27.250028,27.500025,3725500,4.501437),('AXP','1990-05-08',26.875014,27.375047,26.875014,27.375047,3041800,4.48098),('AXP','1990-05-07',26.875014,27.12505,26.875014,26.875014,2780300,4.39913),('AXP','1990-05-04',26.750036,27.000033,26.500039,26.875014,4439800,4.39913),('AXP','1990-05-03',27.12505,27.12505,26.250042,26.500039,3662500,4.337751),('AXP','1990-05-02',26.750036,26.875014,26.625019,26.875014,2701400,4.39913),('AXP','1990-05-01',27.12505,27.250028,26.625019,26.625019,3059200,4.358209),('AXP','1990-04-30',26.500039,27.250028,26.375022,27.12505,3196000,4.440058),('AXP','1990-04-27',26.875014,27.000033,26.375022,26.375022,1935400,4.317287),('AXP','1990-04-26',27.000033,27.250028,26.375022,26.625019,3792400,4.358209),('AXP','1990-04-25',27.250028,27.500025,26.875014,26.875014,2494100,4.39913),('AXP','1990-04-24',27.500025,27.750022,27.000033,27.000033,2906700,4.419594),('AXP','1990-04-23',28.000017,28.125036,27.12505,27.250028,3951400,4.460516),('AXP','1990-04-20',27.875039,28.250053,27.750022,28.125036,5231900,4.603744),('AXP','1990-04-19',28.625028,28.750045,27.375047,27.625042,5765500,4.521901),('AXP','1990-04-18',29.250039,29.250039,28.50005,28.875025,4669400,4.726509),('AXP','1990-04-17',28.625028,29.500034,28.375031,29.250039,5021100,4.787894),('AXP','1990-04-16',28.125036,29.000042,28.000017,28.625028,5549900,4.685587),('AXP','1990-04-12',27.875039,28.375031,27.750022,28.250053,3861300,4.624208),('AXP','1990-04-11',27.375047,28.125036,27.375047,27.875039,7525800,4.562823),('AXP','1990-04-10',26.750036,27.500025,26.750036,27.375047,4034300,4.48098),('AXP','1990-04-09',26.750036,26.875014,26.500039,26.750036,2849800,4.378673),('AXP','1990-04-06',26.750036,26.750036,26.375022,26.625019,2011100,4.358209),('AXP','1990-04-05',26.625019,26.875014,26.500039,26.625019,2866600,4.358209),('AXP','1990-04-04',26.250042,26.875014,26.125025,26.500039,5369300,4.337751),('AXP','1990-04-03',25.875028,26.250042,25.75005,26.125025,3719700,4.276366),('AXP','1990-04-02',25.75005,26.000047,25.500014,26.000047,4254700,4.255908),('AXP','1990-03-30',26.250042,26.250042,25.500014,25.75005,5523900,4.177339),('AXP','1990-03-29',26.500039,26.625019,26.000047,26.125025,5353900,4.23817),('AXP','1990-03-28',26.625019,26.750036,26.125025,26.375022,6763600,4.278726),('AXP','1990-03-27',26.375022,26.625019,25.75005,26.625019,9795100,4.319282),('AXP','1990-03-26',27.12505,27.250028,26.750036,26.875014,3311200,4.359838),('AXP','1990-03-23',27.000033,27.250028,26.750036,26.875014,4960100,4.359838),('AXP','1990-03-22',27.625042,27.875039,26.500039,26.625019,8961900,4.319282),('AXP','1990-03-21',27.750022,27.875039,27.625042,27.750022,3869100,4.501787),('AXP','1990-03-20',28.000017,28.125036,27.625042,27.625042,5916700,4.481512),('AXP','1990-03-19',28.000017,28.125036,27.750022,28.000017,3315600,4.542343),('AXP','1990-03-16',28.250053,28.375031,28.000017,28.375031,7947700,4.60318),('AXP','1990-03-15',28.125036,28.375031,27.875039,28.000017,3427700,4.542343),('AXP','1990-03-14',28.000017,28.250053,27.875039,28.250053,4194100,4.582905),('AXP','1990-03-13',27.875039,28.000017,27.750022,27.875039,3232000,4.522068),('AXP','1990-03-12',27.875039,28.250053,27.750022,28.000017,5657900,4.542343),('AXP','1990-03-09',27.750022,28.250053,27.750022,28.000017,6354700,4.542343),('AXP','1990-03-08',28.125036,28.250053,27.750022,27.875039,8731200,4.522068),('AXP','1990-03-07',27.625042,28.000017,27.500025,27.875039,10475400,4.522068),('AXP','1990-03-06',27.375047,27.750022,27.12505,27.250028,12923300,4.420675),('AXP','1990-03-05',28.000017,28.125036,27.250028,27.500025,13335600,4.461231),('AXP','1990-03-02',29.12502,29.375017,29.000042,29.375017,5146900,4.765404),('AXP','1990-03-01',29.000042,29.250039,28.750045,29.000042,9254900,4.704573),('AXP','1990-02-28',28.375031,29.750031,28.125036,29.12502,7721900,4.724848),('AXP','1990-02-27',28.250053,28.375031,27.500025,28.125036,13269500,4.562624),('AXP','1990-02-26',28.250053,28.750045,28.125036,28.750045,3080500,4.664017),('AXP','1990-02-23',27.625042,28.250053,27.250028,28.000017,5126000,4.542343),('AXP','1990-02-22',28.375031,28.50005,27.625042,27.625042,4928900,4.481512),('AXP','1990-02-21',27.750022,28.250053,27.500025,28.000017,5067400,4.542343),('AXP','1990-02-20',28.750045,29.000042,28.125036,28.250053,4838400,4.582905),('AXP','1990-02-16',28.750045,29.250039,28.750045,29.000042,4873400,4.704573),('AXP','1990-02-15',28.875025,29.000042,28.250053,28.50005,5258600,4.623461),('AXP','1990-02-14',29.000042,29.12502,28.375031,29.000042,4418200,4.704573),('AXP','1990-02-13',29.000042,29.375017,28.625028,29.250039,4242000,4.74513),('AXP','1990-02-12',29.250039,29.375017,28.875025,29.12502,2372400,4.724848),('AXP','1990-02-09',29.625053,29.625053,28.750045,29.250039,3766000,4.74513),('AXP','1990-02-08',29.875048,30.000028,29.250039,29.500034,4023000,4.785685),('AXP','1990-02-07',29.000042,30.125045,28.625028,30.000028,3921900,4.866798),('AXP','1990-02-06',30.000028,30.125045,29.12502,29.250039,4006200,4.74513),('AXP','1990-02-05',30.125045,30.375042,30.000028,30.125045,2476600,4.887079),('AXP','1990-02-02',30.000028,30.50002,30.000028,30.125045,1824000,4.887079),('AXP','1990-02-01',29.875048,30.375042,29.750031,30.000028,6080500,4.866798),('AXP','1990-01-31',29.500034,29.750031,29.375017,29.750031,2650400,4.826241),('AXP','1990-01-30',29.875048,30.000028,29.12502,29.625053,3400600,4.805967),('AXP','1990-01-29',29.875048,30.50002,29.500034,30.000028,2009100,4.866798),('AXP','1990-01-26',30.000028,30.250023,29.375017,29.875048,4190300,4.846523),('AXP','1990-01-25',30.625037,31.000051,29.625053,29.875048,5645200,4.846523),('AXP','1990-01-24',30.000028,30.875034,29.750031,30.625037,5087600,4.968191),('AXP','1990-01-23',31.000051,31.125029,30.625037,30.875034,3941500,5.008747),('AXP','1990-01-22',31.875057,32.000035,30.50002,30.50002,3814300,4.947909),('AXP','1990-01-19',32.000035,32.250032,31.625023,31.625023,3696400,5.130415),('AXP','1990-01-18',31.375026,31.875057,31.250048,31.750041,4759600,5.150696),('AXP','1990-01-17',32.375051,32.625047,31.625023,31.750041,5079700,5.150696),('AXP','1990-01-16',32.375051,32.875044,32.250032,32.375051,4914200,5.252089),('AXP','1990-01-15',33.250056,33.250056,32.125054,32.875044,3636400,5.333201),('AXP','1990-01-12',32.875044,33.625032,32.875044,33.000023,5698000,5.353476),('AXP','1990-01-11',33.625032,33.875028,33.250056,33.75005,3196000,5.47515),('AXP','1990-01-10',33.500053,33.625032,33.000023,33.250056,3903800,5.394038),('AXP','1990-01-09',34.250041,34.250041,33.250056,33.500053,3154500,5.434594),('AXP','1990-01-08',34.250041,34.375059,34.000047,34.250041,2827900,5.556262),('AXP','1990-01-05',34.625056,35.12505,34.500038,34.500038,2662700,5.596818),('AXP','1990-01-04',35.000031,35.12505,34.500038,34.875053,4915900,5.657656),('AXP','1990-01-03',35.250028,35.250028,34.500038,35.250028,4478200,5.718486),('AXP','1990-01-02',34.625056,35.000031,34.375059,34.875053,4301000,5.657656),('AXP','1989-12-29',34.375059,34.875053,34.125025,34.875053,3569200,5.657656),('AXP','1989-12-28',33.125038,34.000047,33.125038,34.000047,2134200,5.478395),('AXP','1989-12-27',32.625047,33.500053,32.375051,33.125038,1579000,5.337406),('AXP','1989-12-26',32.000035,33.000023,31.625023,32.625047,2541700,5.256843),('AXP','1989-12-22',31.500045,32.125054,31.375026,31.875057,2886800,5.135997),('AXP','1989-12-21',31.250048,32.000035,31.250048,31.625023,5226400,5.09571),('AXP','1989-12-20',30.750056,31.875057,30.625037,31.250048,4182400,5.03529),('AXP','1989-12-19',31.750041,32.250032,31.000051,31.000051,3936700,4.995009),('AXP','1989-12-18',33.375035,33.500053,31.500045,31.875057,5406700,5.135997),('AXP','1989-12-15',34.000047,34.000047,32.250032,33.250056,7999200,5.35755),('AXP','1989-12-14',33.500053,34.250041,33.500053,33.75005,2590400,5.438113),('AXP','1989-12-13',33.500053,33.875028,33.375035,33.75005,3430800,5.438113),('AXP','1989-12-12',33.75005,33.875028,32.500029,33.500053,5032100,5.397832),('AXP','1989-12-11',33.75005,34.000047,33.625032,34.000047,2971500,5.478395),('AXP','1989-12-08',34.625056,34.750034,33.75005,34.000047,2419300,5.478395),('AXP','1989-12-07',34.750034,35.000031,34.000047,34.500038,4756500,5.558958),('AXP','1989-12-06',35.000031,35.250028,34.500038,35.000031,3404700,5.639522),('AXP','1989-12-05',35.375043,35.500025,34.625056,34.750034,2354900,5.59924),('AXP','1989-12-04',35.750059,35.875037,35.12505,35.375043,3636400,5.699947),('AXP','1989-12-01',35.750059,36.250053,35.62504,35.875037,3929500,5.780511),('AXP','1989-11-30',35.375043,35.500025,35.12505,35.500025,2765500,5.720085),('AXP','1989-11-29',35.250028,35.62504,35.12505,35.250028,4063500,5.679803),('AXP','1989-11-28',34.875053,35.375043,34.875053,35.375043,4782200,5.699947),('AXP','1989-11-27',34.875053,35.000031,34.625056,34.750034,4443900,5.59924),('AXP','1989-11-24',35.000031,35.375043,34.750034,34.875053,2950900,5.619384),('AXP','1989-11-22',35.12505,35.250028,34.875053,35.12505,2126600,5.659666),('AXP','1989-11-21',34.625056,34.875053,34.375059,34.875053,2284000,5.619384),('AXP','1989-11-20',34.750034,34.750034,34.250041,34.625056,2831300,5.579102),('AXP','1989-11-17',34.625056,35.000031,34.500038,34.625056,7270100,5.579102),('AXP','1989-11-16',33.75005,34.625056,33.625032,34.625056,4638900,5.579102),('AXP','1989-11-15',33.875028,34.000047,33.000023,33.500053,9084900,5.397832),('AXP','1989-11-14',34.125025,34.250041,33.375035,33.625032,7465800,5.417969),('AXP','1989-11-13',34.875053,34.875053,34.000047,34.375059,6208000,5.538821),('AXP','1989-11-10',35.12505,35.375043,34.625056,34.625056,1905200,5.579102),('AXP','1989-11-09',35.12505,35.375043,35.000031,35.000031,2173900,5.639522),('AXP','1989-11-08',34.500038,35.250028,34.500038,35.12505,2926900,5.659666),('AXP','1989-11-07',34.750034,34.875053,34.125025,34.250041,3322800,5.518676),('AXP','1989-11-06',34.875053,35.000031,34.750034,34.750034,2842300,5.59924),('AXP','1989-11-03',35.000031,35.250028,34.750034,35.000031,4642400,5.639522),('AXP','1989-11-02',35.750059,35.875037,35.12505,35.250028,5224700,5.679803),('AXP','1989-11-01',36.250053,36.750043,35.62504,35.875037,4514500,5.780511),('AXP','1989-10-31',36.750043,37.00004,36.000056,36.375031,4417200,5.861074),('AXP','1989-10-30',36.875062,37.00004,36.375031,36.750043,2594500,5.921499),('AXP','1989-10-27',36.750043,37.125059,36.250053,37.125059,3191500,5.981925),('AXP','1989-10-26',36.750043,37.250037,36.625028,37.00004,2631800,5.961781),('AXP','1989-10-25',36.875062,37.00004,36.750043,36.750043,3301600,5.921499),('AXP','1989-10-24',37.00004,37.375056,36.250053,37.375056,5240800,6.022207),('AXP','1989-10-23',37.750031,38.000065,37.00004,37.125059,2977700,5.981925),('AXP','1989-10-20',37.500034,38.250062,37.250037,38.000065,4003800,6.122914),('AXP','1989-10-19',37.375056,38.000065,37.250037,37.500034,4423000,6.042345),('AXP','1989-10-18',36.250053,37.125059,36.250053,36.875062,2662000,5.941644),('AXP','1989-10-17',36.50005,37.125059,36.125034,36.750043,6430100,5.921499),('AXP','1989-10-16',34.500038,37.375056,34.250041,37.375056,11872800,6.022207),('AXP','1989-10-13',38.500059,38.750056,34.750034,35.000031,4141300,5.639522),('AXP','1989-10-12',38.875034,38.875034,38.500059,38.625037,2212700,6.223615),('AXP','1989-10-11',38.875034,39.125031,38.750056,38.875034,3119200,6.263897),('AXP','1989-10-10',39.250046,39.375065,38.625037,39.125031,2488900,6.304179),('AXP','1989-10-09',38.125043,39.250046,38.125043,39.250046,2373800,6.324322),('AXP','1989-10-06',38.500059,38.750056,38.250062,38.37504,2784700,6.183334),('AXP','1989-10-05',38.37504,38.500059,37.875046,38.000065,3839000,6.122914),('AXP','1989-10-04',38.250062,38.625037,37.750031,38.500059,3849600,6.203478),('AXP','1989-10-03',36.50005,38.37504,36.375031,38.250062,7809600,6.163196),('AXP','1989-10-02',36.000056,36.250053,35.875037,36.000056,2382000,5.800655),('AXP','1989-09-29',36.000056,37.00004,35.875037,36.125034,3569900,5.786957),('AXP','1989-09-28',36.000056,36.000056,35.500025,36.000056,3498600,5.766936),('AXP','1989-09-27',35.875037,36.125034,35.500025,36.000056,3038300,5.766936),('AXP','1989-09-26',36.125034,36.50005,36.000056,36.125034,2060200,5.786957),('AXP','1989-09-25',36.50005,36.625028,36.000056,36.125034,1785600,5.786957),('AXP','1989-09-22',37.00004,37.00004,36.625028,36.750043,1431200,5.887078),('AXP','1989-09-21',36.875062,37.00004,36.50005,36.750043,2448500,5.887078),('AXP','1989-09-20',36.625028,36.875062,36.50005,36.750043,1823700,5.887078),('AXP','1989-09-19',37.00004,37.125059,36.375031,36.50005,2357000,5.847031),('AXP','1989-09-18',36.875062,37.00004,36.625028,36.875062,1584400,5.907105),('AXP','1989-09-15',36.125034,37.00004,36.000056,36.875062,5956400,5.907105),('AXP','1989-09-14',35.750059,36.250053,35.62504,35.875037,2954000,5.746909),('AXP','1989-09-13',36.625028,36.750043,35.875037,35.875037,2946100,5.746909),('AXP','1989-09-12',36.50005,36.875062,36.50005,36.50005,1556300,5.847031),('AXP','1989-09-11',36.750043,36.750043,36.250053,36.50005,2826500,5.847031),('AXP','1989-09-08',36.750043,37.00004,35.62504,36.625028,3342000,5.867052),('AXP','1989-09-07',37.375056,37.375056,36.625028,36.750043,3152500,5.887078),('AXP','1989-09-06',37.375056,37.375056,37.00004,37.250037,2810400,5.967174),('AXP','1989-09-05',37.125059,37.750031,37.00004,37.500034,2676700,6.007221),('AXP','1989-09-01',37.250037,37.625053,37.00004,37.250037,3005800,5.967174),('AXP','1989-08-31',37.00004,37.375056,36.875062,37.125059,2872100,5.947153),('AXP','1989-08-30',37.250037,37.500034,36.875062,37.250037,2482800,5.967174),('AXP','1989-08-29',37.750031,37.750031,36.750043,37.00004,2046100,5.927126),('AXP','1989-08-28',37.375056,37.875046,37.250037,37.875046,1666400,6.067295),('AXP','1989-08-25',37.375056,37.625053,37.375056,37.375056,1880600,5.987201),('AXP','1989-08-24',37.00004,37.500034,36.875062,37.375056,3955900,5.987201),('AXP','1989-08-23',36.750043,37.00004,36.625028,36.875062,2008700,5.907105),('AXP','1989-08-22',36.750043,37.00004,36.50005,36.625028,2602000,5.867052),('AXP','1989-08-21',37.125059,37.250037,36.750043,36.875062,2691100,5.907105),('AXP','1989-08-18',36.750043,37.125059,36.50005,37.125059,3475000,5.947153),('AXP','1989-08-17',36.875062,37.125059,36.50005,36.750043,2607200,5.887078),('AXP','1989-08-16',37.375056,37.375056,36.750043,36.750043,2115300,5.887078),('AXP','1989-08-15',37.00004,37.250037,36.750043,37.00004,3051400,5.927126),('AXP','1989-08-14',36.750043,37.250037,36.375031,36.750043,3272100,5.887078),('AXP','1989-08-11',37.750031,37.875046,36.750043,37.00004,3166500,5.927126),('AXP','1989-08-10',36.625028,37.00004,36.50005,37.00004,3144900,5.927126),('AXP','1989-08-09',37.375056,37.875046,36.875062,37.00004,5406000,5.927126),('AXP','1989-08-08',37.750031,38.000065,37.250037,37.500034,3140800,6.007221),('AXP','1989-08-07',38.000065,38.250062,37.500034,38.250062,2637700,6.12737),('AXP','1989-08-04',38.000065,38.625037,37.750031,38.000065,4499800,6.087322),('AXP','1989-08-03',37.625053,38.37504,37.625053,38.250062,4917900,6.12737),('AXP','1989-08-02',36.875062,37.875046,36.750043,37.750031,3133300,6.047269),('AXP','1989-08-01',37.750031,37.875046,36.875062,37.00004,5110900,5.927126),('AXP','1989-07-31',37.375056,37.500034,36.875062,37.250037,3180900,5.967174),('AXP','1989-07-28',36.375031,37.375056,36.250053,37.375056,4786700,5.987201),('AXP','1989-07-27',35.875037,36.250053,35.500025,36.250053,3460600,5.806984),('AXP','1989-07-26',35.000031,35.500025,34.875053,35.500025,2730900,5.686835),('AXP','1989-07-25',35.375043,35.875037,35.000031,35.250028,3676900,5.646787),('AXP','1989-07-24',35.000031,35.375043,34.750034,35.375043,2165000,5.666814),('AXP','1989-07-21',34.875053,35.375043,34.750034,35.250028,5090700,5.646787),('AXP','1989-07-20',35.000031,35.500025,34.875053,35.000031,4431600,5.60674),('AXP','1989-07-19',34.625056,35.000031,34.500038,34.875053,2783000,5.586719),('AXP','1989-07-18',34.625056,34.625056,34.375059,34.375059,1573100,5.506624),('AXP','1989-07-17',34.625056,35.000031,34.500038,34.750034,1675900,5.566692),('AXP','1989-07-14',35.000031,35.000031,34.250041,34.875053,3722100,5.586719),('AXP','1989-07-13',34.750034,35.000031,34.375059,34.875053,2384000,5.586719),('AXP','1989-07-12',34.875053,34.875053,34.500038,34.625056,1843900,5.546672),('AXP','1989-07-11',34.625056,35.000031,34.500038,34.750034,3489400,5.566692),('AXP','1989-07-10',34.125025,34.500038,34.000047,34.375059,1855900,5.506624),('AXP','1989-07-07',33.75005,34.125025,33.500053,34.000047,2880300,5.44655),('AXP','1989-07-06',33.500053,33.500053,33.250056,33.375035,2045100,5.346428),('AXP','1989-07-05',33.125038,33.375035,32.875044,33.375035,3516100,5.346428),('AXP','1989-07-03',33.500053,33.625032,33.250056,33.500053,1448400,5.366455),('AXP','1989-06-30',34.000047,34.000047,32.750026,33.250056,3823600,5.326407),('AXP','1989-06-29',34.500038,34.500038,34.000047,34.000047,3109600,5.41291),('AXP','1989-06-28',34.750034,35.250028,34.625056,35.250028,2600000,5.611911),('AXP','1989-06-27',34.625056,35.12505,34.625056,35.000031,2468700,5.57211),('AXP','1989-06-26',34.875053,34.875053,34.500038,34.875053,2033100,5.552214),('AXP','1989-06-23',34.500038,35.12505,34.375059,34.875053,4127900,5.552214),('AXP','1989-06-22',34.000047,34.375059,33.875028,34.250041,2011100,5.45271),('AXP','1989-06-21',34.500038,34.500038,34.000047,34.125025,2468700,5.432807),('AXP','1989-06-20',34.500038,34.750034,34.375059,34.375059,2329900,5.472613),('AXP','1989-06-19',34.500038,34.750034,34.375059,34.500038,2209600,5.49251),('AXP','1989-06-16',33.75005,34.875053,33.75005,34.625056,6496600,5.512413),('AXP','1989-06-15',34.000047,34.125025,33.625032,33.875028,2780900,5.393007),('AXP','1989-06-14',33.875028,34.375059,33.500053,34.375059,3781400,5.472613),('AXP','1989-06-13',34.000047,34.250041,33.75005,33.75005,2925900,5.37311),('AXP','1989-06-12',34.125025,34.125025,33.875028,34.125025,2632500,5.432807),('AXP','1989-06-09',34.625056,34.750034,34.000047,34.250041,3892800,5.45271),('AXP','1989-06-08',34.875053,35.375043,34.500038,34.500038,4189300,5.49251),('AXP','1989-06-07',34.625056,35.000031,34.625056,34.875053,5084500,5.552214),('AXP','1989-06-06',33.875028,34.750034,33.75005,34.625056,5548900,5.512413),('AXP','1989-06-05',34.125025,34.250041,33.625032,33.625032,3609300,5.353206),('AXP','1989-06-02',33.000023,34.125025,33.000023,34.125025,4172100,5.432807),('AXP','1989-06-01',32.375051,33.000023,32.375051,32.625047,3585000,5.194006),('AXP','1989-05-31',33.375035,33.500053,32.375051,32.375051,3991500,5.154206),('AXP','1989-05-30',33.875028,33.875028,33.125038,33.375035,2364200,5.313406),('AXP','1989-05-26',34.000047,34.125025,33.625032,34.000047,1980000,5.41291),('AXP','1989-05-25',34.000047,34.125025,33.75005,34.000047,2762400,5.41291),('AXP','1989-05-24',34.000047,34.125025,33.75005,34.000047,3259400,5.41291),('AXP','1989-05-23',34.000047,34.250041,33.625032,34.125025,3695700,5.432807),('AXP','1989-05-22',33.875028,34.125025,33.625032,34.125025,5349800,5.432807),('AXP','1989-05-19',33.375035,33.75005,33.250056,33.500053,8918400,5.333309),('AXP','1989-05-18',33.500053,33.875028,33.125038,33.250056,5830300,5.293509),('AXP','1989-05-17',33.500053,34.000047,33.375035,33.875028,3551800,5.393007),('AXP','1989-05-16',33.375035,33.500053,33.125038,33.375035,2850900,5.313406),('AXP','1989-05-15',34.250041,34.250041,33.250056,33.625032,5117400,5.353206),('AXP','1989-05-12',33.000023,34.000047,32.875044,34.000047,6724200,5.41291),('AXP','1989-05-11',32.000035,32.000035,31.625023,31.750041,2311400,5.054702),('AXP','1989-05-10',31.500045,32.000035,31.375026,31.875057,2468000,5.074605),('AXP','1989-05-09',31.750041,32.000035,31.250048,31.500045,2158900,5.014902),('AXP','1989-05-08',31.250048,31.875057,31.125029,31.750041,2327800,5.054702),('AXP','1989-05-05',32.125054,32.375051,31.000051,31.750041,3186400,5.054702),('AXP','1989-05-04',32.250032,32.375051,31.625023,31.875057,3338600,5.074605),('AXP','1989-05-03',32.125054,32.375051,32.000035,32.250032,2412500,5.134302),('AXP','1989-05-02',32.375051,32.750026,32.125054,32.250032,3222400,5.134302),('AXP','1989-05-01',32.250032,32.500029,32.125054,32.500029,2495400,5.174102),('AXP','1989-04-28',32.625047,32.750026,32.250032,32.500029,3776900,5.174102),('AXP','1989-04-27',32.125054,32.625047,32.125054,32.500029,4722600,5.174102),('AXP','1989-04-26',32.500029,32.500029,32.000035,32.125054,2436100,5.114405),('AXP','1989-04-25',32.625047,32.875044,32.000035,32.000035,2039600,5.094502),('AXP','1989-04-24',33.000023,33.125038,32.375051,32.750026,2746300,5.213903),('AXP','1989-04-21',32.875044,33.375035,32.375051,33.375035,4761300,5.313406),('AXP','1989-04-20',33.375035,33.500053,32.625047,32.875044,3201800,5.233806),('AXP','1989-04-19',33.500053,34.000047,33.375035,33.75005,3346800,5.37311),('AXP','1989-04-18',33.250056,33.75005,33.125038,33.625032,4886000,5.353206),('AXP','1989-04-17',32.750026,33.000023,32.500029,33.000023,3908200,5.253703),('AXP','1989-04-14',32.625047,33.000023,32.375051,32.875044,2647600,5.233806),('AXP','1989-04-13',32.500029,32.500029,32.125054,32.250032,2059800,5.134302),('AXP','1989-04-12',32.250032,32.750026,32.250032,32.750026,3123300,5.213903),('AXP','1989-04-11',32.250032,32.375051,31.875057,32.125054,2400800,5.114405),('AXP','1989-04-10',32.250032,32.500029,32.125054,32.125054,2416900,5.114405),('AXP','1989-04-07',32.625047,32.875044,32.375051,32.625047,3189500,5.194006),('AXP','1989-04-06',32.750026,32.750026,32.125054,32.500029,4196800,5.174102),('AXP','1989-04-05',32.250032,32.875044,32.125054,32.875044,6990500,5.233806),('AXP','1989-04-04',31.500045,32.250032,31.250048,32.000035,4223900,5.094502),('AXP','1989-04-03',31.625023,31.750041,31.375026,31.625023,4975500,5.034799),('AXP','1989-03-31',31.625023,31.750041,31.375026,31.625023,5081400,5.001367),('AXP','1989-03-30',31.250048,31.625023,31.125029,31.375026,5896800,4.961831),('AXP','1989-03-29',30.875034,31.250048,30.750056,31.125029,3154900,4.922296),('AXP','1989-03-28',31.000051,31.250048,30.50002,30.875034,2607900,4.88276),('AXP','1989-03-27',30.000028,31.125029,30.000028,31.000051,2501300,4.902531),('AXP','1989-03-23',30.125045,30.250023,29.875048,30.000028,2206500,4.744381),('AXP','1989-03-22',30.000028,30.250023,29.750031,30.000028,2903000,4.744381),('AXP','1989-03-21',30.000028,30.250023,29.750031,29.875048,3149400,4.724616),('AXP','1989-03-20',29.875048,30.000028,29.500034,29.750031,3181600,4.704845),('AXP','1989-03-17',30.000028,30.125045,29.750031,30.125045,9169600,4.764152),('AXP','1989-03-16',30.375042,30.875034,30.250023,30.750056,6410200,4.862995),('AXP','1989-03-15',30.50002,30.750056,30.250023,30.50002,4184800,4.823453),('AXP','1989-03-14',30.250023,30.375042,30.125045,30.375042,2432000,4.803688),('AXP','1989-03-13',29.750031,30.375042,29.750031,30.125045,5054000,4.764152),('AXP','1989-03-10',30.50002,30.50002,29.750031,30.000028,9322800,4.744381),('AXP','1989-03-09',30.50002,30.750056,30.250023,30.625037,6604900,4.843224),('AXP','1989-03-08',30.50002,31.250048,30.250023,30.50002,6292600,4.823453),('AXP','1989-03-07',30.250023,30.750056,30.000028,30.375042,6494200,4.803688),('AXP','1989-03-06',30.250023,30.625037,30.000028,30.375042,4663600,4.803688),('AXP','1989-03-03',29.875048,30.375042,29.875048,30.125045,3676200,4.764152),('AXP','1989-03-02',29.500034,30.000028,29.250039,30.000028,3882500,4.744381),('AXP','1989-03-01',29.750031,29.875048,29.250039,29.500034,3900700,4.665309),('AXP','1989-02-28',29.625053,29.625053,29.250039,29.500034,4174200,4.665309),('AXP','1989-02-27',29.12502,29.375017,28.875025,29.375017,6217200,4.645538),('AXP','1989-02-24',30.125045,30.250023,29.250039,29.250039,3307400,4.625774),('AXP','1989-02-23',30.000028,30.375042,29.750031,30.125045,2687400,4.764152),('AXP','1989-02-22',30.625037,30.625037,29.750031,30.125045,3289600,4.764152),('AXP','1989-02-21',31.625023,31.625023,30.750056,30.750056,2412500,4.862995),('AXP','1989-02-17',31.000051,31.500045,30.750056,31.375026,4012100,4.961831),('AXP','1989-02-16',31.125029,31.375026,30.750056,31.250048,3309800,4.942067),('AXP','1989-02-15',30.000028,30.875034,30.000028,30.875034,3737500,4.88276),('AXP','1989-02-14',30.50002,30.875034,30.000028,30.125045,3533300,4.764152),('AXP','1989-02-13',29.625053,30.375042,29.500034,30.375042,3168600,4.803688),('AXP','1989-02-10',30.750056,31.000051,29.875048,30.000028,3363300,4.744381),('AXP','1989-02-09',30.875034,31.375026,30.750056,31.250048,3505100,4.942067),('AXP','1989-02-08',31.875057,31.875057,31.000051,31.375026,3417400,4.961831),('AXP','1989-02-07',30.375042,31.750041,30.375042,31.375026,4807200,4.961831),('AXP','1989-02-06',30.50002,30.750056,30.250023,30.50002,2579100,4.823453),('AXP','1989-02-03',30.50002,30.875034,30.50002,30.50002,2668200,4.823453),('AXP','1989-02-02',31.250048,31.250048,30.250023,30.750056,4200900,4.862995),('AXP','1989-02-01',30.750056,31.375026,30.625037,31.125029,5490600,4.922296),('AXP','1989-01-31',30.125045,30.750056,29.875048,30.750056,5264400,4.862995),('AXP','1989-01-30',30.000028,30.250023,29.750031,30.250023,5140000,4.783917),('AXP','1989-01-27',29.375017,30.250023,29.12502,29.875048,10502500,4.724616),('AXP','1989-01-26',29.250039,29.500034,28.375031,29.12502,5595900,4.606002),('AXP','1989-01-25',28.875025,29.500034,28.50005,29.250039,5560200,4.625774),('AXP','1989-01-24',27.875039,28.875025,27.750022,28.875025,4293100,4.566467),('AXP','1989-01-23',28.000017,28.250053,27.625042,27.750022,3733800,4.388552),('AXP','1989-01-20',27.625042,27.875039,27.625042,27.875039,4840100,4.408323),('AXP','1989-01-19',28.000017,28.125036,27.625042,27.750022,2681500,4.388552),('AXP','1989-01-18',28.000017,28.125036,27.750022,28.125036,3640500,4.447859),('AXP','1989-01-17',27.750022,27.875039,27.500025,27.750022,1876100,4.388552),('AXP','1989-01-16',28.000017,28.125036,27.000033,27.875039,2063600,4.408323),('AXP','1989-01-13',27.875039,28.125036,27.750022,28.000017,2558200,4.428088),('AXP','1989-01-12',27.875039,28.125036,27.625042,27.750022,2697300,4.388552),('AXP','1989-01-11',27.875039,27.875039,27.375047,27.875039,2582200,4.408323),('AXP','1989-01-10',28.250053,28.50005,27.750022,27.875039,3108900,4.408323),('AXP','1989-01-09',28.000017,28.50005,28.000017,28.250053,2233600,4.46763),('AXP','1989-01-06',27.875039,28.000017,27.750022,27.750022,2712700,4.388552),('AXP','1989-01-05',27.750022,27.875039,27.500025,27.750022,3396200,4.388552),('AXP','1989-01-04',27.000033,27.500025,26.875014,27.500025,3440700,4.349016),('AXP','1989-01-03',26.750036,26.750036,26.375022,26.625019,3481800,4.210637),('AXP','1988-12-30',27.000033,27.12505,26.625019,26.625019,1989600,4.210637),('AXP','1988-12-29',27.000033,27.375047,27.000033,27.12505,1938100,4.256506),('AXP','1988-12-28',26.875014,27.500025,26.875014,26.875014,3751900,4.21727),('AXP','1988-12-27',27.12505,27.250028,26.750036,26.750036,2046800,4.197658),('AXP','1988-12-23',26.875014,27.12505,26.750036,27.12505,1180300,4.256506),('AXP','1988-12-22',26.625019,27.000033,26.500039,26.750036,2864900,4.197658),('AXP','1988-12-21',27.000033,27.000033,26.625019,26.750036,3930100,4.197658),('AXP','1988-12-20',27.500025,27.750022,27.000033,27.000033,2446400,4.236888),('AXP','1988-12-19',26.750036,27.625042,26.750036,27.375047,2611600,4.295736),('AXP','1988-12-16',27.000033,27.12505,26.750036,27.000033,5172600,4.236888),('AXP','1988-12-15',27.375047,27.375047,26.625019,27.000033,2154800,4.236888),('AXP','1988-12-14',27.750022,27.750022,26.875014,27.12505,2726800,4.256506),('AXP','1988-12-13',27.375047,28.000017,27.250028,28.000017,1888800,4.393807),('AXP','1988-12-12',27.750022,27.875039,27.375047,27.500025,1223200,4.315347),('AXP','1988-12-09',27.625042,28.000017,27.250028,27.625042,1445600,4.334965),('AXP','1988-12-08',27.750022,27.875039,27.375047,27.500025,1418500,4.315347),('AXP','1988-12-07',28.125036,28.375031,27.750022,28.000017,2134500,4.393807),('AXP','1988-12-06',27.875039,28.375031,27.750022,28.375031,5021400,4.452655),('AXP','1988-12-05',27.250028,27.750022,27.12505,27.500025,5269900,4.315347),('AXP','1988-12-02',26.625019,27.12505,26.500039,26.875014,2551000,4.21727),('AXP','1988-12-01',26.875014,27.12505,26.625019,26.875014,4388400,4.21727),('AXP','1988-11-30',27.000033,27.250028,26.625019,27.000033,3586000,4.236888),('AXP','1988-11-29',26.250042,27.875039,26.250042,26.875014,2799100,4.21727),('AXP','1988-11-28',26.250042,26.625019,25.875028,26.375022,2018000,4.13881),('AXP','1988-11-25',26.625019,26.625019,26.125025,26.250042,1077900,4.119198),('AXP','1988-11-23',26.625019,26.875014,26.250042,26.750036,2127000,4.197658),('AXP','1988-11-22',26.750036,26.875014,26.250042,26.500039,2420400,4.158428),('AXP','1988-11-21',26.875014,26.875014,26.375022,26.875014,2272700,4.21727),('AXP','1988-11-18',27.12505,27.12505,26.750036,27.000033,3649400,4.236888),('AXP','1988-11-17',26.750036,27.12505,26.625019,27.000033,3025000,4.236888),('AXP','1988-11-16',27.12505,27.375047,26.250042,26.250042,4330500,4.119198),('AXP','1988-11-15',26.875014,27.375047,26.750036,27.250028,3020900,4.276118),('AXP','1988-11-14',26.875014,27.000033,26.375022,26.750036,2563300,4.197658),('AXP','1988-11-11',27.000033,27.12505,26.375022,26.375022,2973900,4.13881),('AXP','1988-11-10',27.250028,27.375047,27.000033,27.250028,1748300,4.276118),('AXP','1988-11-09',27.000033,27.250028,26.875014,27.12505,3661400,4.256506),('AXP','1988-11-08',27.12505,27.375047,27.000033,27.250028,2188300,4.276118),('AXP','1988-11-07',27.12505,27.12505,26.750036,26.875014,2565000,4.21727),('AXP','1988-11-04',27.375047,27.625042,27.12505,27.250028,2229100,4.276118),('AXP','1988-11-03',27.500025,27.625042,27.375047,27.500025,3300200,4.315347),('AXP','1988-11-02',27.250028,27.500025,26.875014,27.375047,5324400,4.295736),('AXP','1988-11-01',27.375047,27.750022,27.250028,27.375047,5415600,4.295736),('AXP','1988-10-31',27.750022,27.750022,27.12505,27.12505,3002000,4.256506),('AXP','1988-10-28',28.000017,28.250053,27.500025,27.750022,2631800,4.354577),('AXP','1988-10-27',28.000017,28.000017,27.625042,27.750022,3130900,4.354577),('AXP','1988-10-26',28.250053,28.375031,27.625042,28.125036,5098900,4.413425),('AXP','1988-10-25',28.625028,28.750045,28.250053,28.50005,4808200,4.472273),('AXP','1988-10-24',29.250039,29.250039,28.50005,28.625028,2414200,4.491885),('AXP','1988-10-21',29.500034,29.500034,28.750045,29.12502,4603600,4.570344),('AXP','1988-10-20',28.250053,29.750031,28.250053,29.750031,3395800,4.668422),('AXP','1988-10-19',29.12502,29.250039,28.000017,28.625028,2641800,4.491885),('AXP','1988-10-18',28.625028,29.000042,28.375031,28.875025,2425900,4.531115),('AXP','1988-10-17',28.50005,28.875025,28.375031,28.625028,1911100,4.491885),('AXP','1988-10-14',28.625028,28.875025,28.125036,28.50005,2560200,4.472273),('AXP','1988-10-13',28.250053,28.625028,28.125036,28.375031,3422500,4.452655),('AXP','1988-10-12',28.50005,28.750045,28.125036,28.250053,3696700,4.433043),('AXP','1988-10-11',29.875048,29.875048,28.875025,29.000042,4429900,4.550732),('AXP','1988-10-10',28.875025,30.125045,28.750045,30.000028,7019300,4.707652),('AXP','1988-10-07',28.375031,29.000042,28.125036,28.750045,3261500,4.511503),('AXP','1988-10-06',27.875039,28.125036,27.750022,28.000017,2055000,4.393807),('AXP','1988-10-05',27.750022,28.250053,27.750022,28.000017,2452300,4.393807),('AXP','1988-10-04',28.000017,28.50005,27.875039,27.875039,2738100,4.374195),('AXP','1988-10-03',27.750022,28.000017,27.250028,28.000017,3388600,4.393807),('AXP','1988-09-30',28.625028,28.875025,28.000017,28.000017,3871200,4.363993),('AXP','1988-09-29',28.000017,28.625028,27.875039,28.625028,3092500,4.461405),('AXP','1988-09-28',28.250053,28.250053,27.750022,27.875039,1684500,4.344514),('AXP','1988-09-27',28.250053,28.375031,27.875039,28.125036,2459800,4.383478),('AXP','1988-09-26',28.50005,28.750045,28.125036,28.125036,2072800,4.383478),('AXP','1988-09-23',27.500025,28.750045,27.500025,28.625028,3378300,4.461405),('AXP','1988-09-22',27.750022,28.000017,26.625019,27.750022,5310400,4.325029),('AXP','1988-09-21',28.375031,28.625028,27.625042,27.875039,5063900,4.344514),('AXP','1988-09-20',28.750045,28.750045,28.125036,28.50005,5062600,4.441926),('AXP','1988-09-19',29.000042,29.250039,28.750045,29.000042,2811400,4.519853),('AXP','1988-09-16',29.000042,29.625053,29.000042,29.500034,5363100,4.597781),('AXP','1988-09-15',29.500034,29.625053,29.250039,29.250039,2335000,4.558817),('AXP','1988-09-14',29.625053,29.750031,29.12502,29.625053,4398000,4.617266),('AXP','1988-09-13',29.250039,29.375017,28.875025,29.250039,2619900,4.558817),('AXP','1988-09-12',29.750031,29.875048,29.250039,29.375017,2145200,4.578296),('AXP','1988-09-09',29.375017,29.875048,29.000042,29.500034,2512200,4.597781),('AXP','1988-09-08',29.625053,29.750031,29.250039,29.375017,3561700,4.578296),('AXP','1988-09-07',29.875048,29.875048,29.500034,29.750031,3945200,4.636744),('AXP','1988-09-06',29.250039,29.500034,29.12502,29.500034,2755900,4.597781),('AXP','1988-09-02',28.875025,29.250039,28.750045,29.12502,5669500,4.539332),('AXP','1988-09-01',28.50005,28.625028,27.750022,27.875039,2740800,4.344514),('AXP','1988-08-31',29.12502,29.250039,28.625028,28.625028,2772000,4.461405),('AXP','1988-08-30',29.250039,29.250039,28.750045,28.875025,2711400,4.500369),('AXP','1988-08-29',29.000042,29.500034,28.875025,29.12502,5876900,4.539332),('AXP','1988-08-26',28.000017,28.375031,28.000017,28.250053,2397100,4.402963),('AXP','1988-08-25',28.125036,28.50005,27.875039,28.125036,4473700,4.383478),('AXP','1988-08-24',28.50005,28.750045,28.250053,28.750045,4151200,4.48089),('AXP','1988-08-23',28.750045,28.875025,28.250053,28.625028,3500700,4.461405),('AXP','1988-08-22',29.000042,29.12502,28.250053,28.50005,2803600,4.441926),('AXP','1988-08-19',29.12502,29.375017,28.875025,28.875025,3630200,4.500369),('AXP','1988-08-18',29.250039,29.625053,28.875025,29.250039,3759500,4.558817),('AXP','1988-08-17',29.000042,29.375017,28.750045,29.250039,5779200,4.558817),('AXP','1988-08-16',27.750022,29.12502,27.500025,28.625028,6994200,4.461405),('AXP','1988-08-15',27.625042,28.000017,27.625042,27.750022,2154100,4.325029),('AXP','1988-08-12',27.875039,28.250053,27.625042,27.875039,3733100,4.344514),('AXP','1988-08-11',27.750022,28.000017,27.250028,28.000017,4379800,4.363993),('AXP','1988-08-10',27.750022,28.125036,27.250028,27.500025,7614900,4.286066),('AXP','1988-08-09',28.250053,28.375031,27.250028,27.875039,5555100,4.344514),('AXP','1988-08-08',28.875025,29.000042,28.000017,28.000017,3811200,4.363993),('AXP','1988-08-05',29.000042,29.375017,28.625028,28.875025,2331600,4.500369),('AXP','1988-08-04',30.250023,30.375042,29.500034,29.625053,5798100,4.617266),('AXP','1988-08-03',29.12502,30.125045,29.000042,30.000028,6889400,4.675708),('AXP','1988-08-02',29.250039,29.500034,28.875025,29.000042,7607700,4.519853),('AXP','1988-08-01',28.50005,29.375017,28.50005,29.12502,7261200,4.539332),('AXP','1988-07-29',27.250028,28.375031,27.000033,28.125036,5961200,4.383478),('AXP','1988-07-28',26.625019,27.12505,26.375022,27.12505,2010500,4.227623),('AXP','1988-07-27',26.750036,27.000033,26.500039,26.500039,3757100,4.130211),('AXP','1988-07-26',26.875014,27.250028,26.625019,26.625019,1876800,4.14969),('AXP','1988-07-25',26.375022,27.000033,26.375022,26.875014,1331200,4.188653),('AXP','1988-07-22',26.625019,26.875014,26.375022,26.500039,2558500,4.130211),('AXP','1988-07-21',27.12505,27.12505,26.500039,26.625019,2075200,4.14969),('AXP','1988-07-20',26.875014,27.250028,26.750036,27.250028,2122900,4.247102),('AXP','1988-07-19',27.000033,27.500025,26.750036,26.875014,3032200,4.188653),('AXP','1988-07-18',27.625042,27.625042,27.12505,27.375047,2100300,4.266587),('AXP','1988-07-15',26.875014,27.750022,26.875014,27.625042,4271900,4.30555),('AXP','1988-07-14',26.500039,27.250028,26.375022,27.12505,3291300,4.227623),('AXP','1988-07-13',26.625019,26.750036,26.000047,26.500039,3732000,4.130211),('AXP','1988-07-12',27.000033,27.12505,26.375022,26.500039,3168900,4.130211),('AXP','1988-07-11',27.000033,27.375047,26.625019,27.250028,1903500,4.247102),('AXP','1988-07-08',27.000033,27.250028,26.625019,26.750036,1983700,4.169175),('AXP','1988-07-07',27.250028,27.375047,26.750036,27.000033,2800500,4.208138),('AXP','1988-07-06',27.500025,27.625042,26.875014,27.250028,4312600,4.247102),('AXP','1988-07-05',26.875014,27.625042,26.750036,27.625042,3746800,4.30555),('AXP','1988-07-01',27.250028,27.875039,26.500039,27.000033,3872900,4.208138),('AXP','1988-06-30',26.750036,27.500025,26.750036,27.500025,2571500,4.256454),('AXP','1988-06-29',27.12505,27.250028,26.375022,26.750036,2493000,4.140371),('AXP','1988-06-28',26.500039,27.12505,26.375022,27.000033,2308300,4.179065),('AXP','1988-06-27',27.250028,27.375047,26.125025,26.375022,2786800,4.082326),('AXP','1988-06-24',27.12505,27.375047,26.875014,27.12505,2365200,4.198416),('AXP','1988-06-23',27.375047,27.500025,26.750036,27.000033,1972100,4.179065),('AXP','1988-06-22',27.375047,27.750022,27.000033,27.500025,4938500,4.256454),('AXP','1988-06-21',26.750036,26.875014,26.375022,26.875014,3107200,4.159715),('AXP','1988-06-20',26.500039,26.750036,26.125025,26.500039,2022100,4.101676),('AXP','1988-06-17',26.500039,26.750036,26.125025,26.625019,6322100,4.121021),('AXP','1988-06-16',26.875014,27.000033,26.250042,26.250042,2573600,4.062982),('AXP','1988-06-15',27.12505,27.250028,26.750036,27.250028,3382800,4.21776),('AXP','1988-06-14',27.250028,27.625042,27.12505,27.12505,3769400,4.198416),('AXP','1988-06-13',27.375047,27.375047,26.750036,26.875014,2405300,4.159715),('AXP','1988-06-10',26.875014,27.250028,26.625019,27.250028,5592400,4.21776),('AXP','1988-06-09',26.875014,27.250028,26.750036,26.750036,5126300,4.140371),('AXP','1988-06-08',26.375022,27.250028,26.250042,26.875014,6058600,4.159715),('AXP','1988-06-07',26.875014,27.000033,26.250042,26.250042,3684400,4.062982),('AXP','1988-06-06',26.250042,27.12505,26.250042,27.000033,4531300,4.179065),('AXP','1988-06-03',26.500039,26.625019,26.000047,26.250042,2598900,4.062982),('AXP','1988-06-02',26.125025,26.750036,25.875028,26.375022,6928400,4.082326),('AXP','1988-06-01',25.500014,26.375022,25.500014,26.250042,10578300,4.062982),('AXP','1988-05-31',24.625047,25.375036,24.625047,25.250019,4466200,3.908198),('AXP','1988-05-27',24.625047,24.875044,24.375011,24.50003,2139300,3.792115),('AXP','1988-05-26',23.875019,24.750025,23.875019,24.750025,4756500,3.830809),('AXP','1988-05-25',23.625022,24.125016,23.625022,24.000036,4348600,3.714726),('AXP','1988-05-24',23.500044,23.750041,23.375027,23.750041,1624200,3.676032),('AXP','1988-05-23',23.500044,23.750041,23.000013,23.625022,2504300,3.656681),('AXP','1988-05-20',23.875019,23.875019,23.500044,23.750041,2833400,3.676032),('AXP','1988-05-19',23.12503,23.625022,22.875033,23.625022,3638500,3.656681),('AXP','1988-05-18',23.375027,23.500044,23.000013,23.000013,3605900,3.559942),('AXP','1988-05-17',23.750041,23.875019,23.375027,23.500044,4233100,3.637337),('AXP','1988-05-16',23.500044,23.875019,23.375027,23.500044,2384700,3.637337),('AXP','1988-05-13',23.500044,23.750041,23.12503,23.375027,2505000,3.617987),('AXP','1988-05-12',23.12503,23.375027,23.12503,23.250008,1911800,3.598637),('AXP','1988-05-11',23.375027,23.500044,22.875033,22.875033,5468000,3.540598),('AXP','1988-05-10',23.500044,24.000036,23.375027,23.500044,5074200,3.637337),('AXP','1988-05-09',23.500044,23.750041,23.250008,23.375027,3131600,3.617987),('AXP','1988-05-06',23.375027,24.000036,23.375027,23.500044,3212400,3.637337),('AXP','1988-05-05',23.750041,23.875019,23.500044,23.625022,2597200,3.656681),('AXP','1988-05-04',24.125016,24.125016,23.750041,23.750041,3031100,3.676032),('AXP','1988-05-03',24.000036,24.125016,23.750041,24.000036,2428900,3.714726),('AXP','1988-05-02',23.750041,24.000036,23.750041,23.875019,2777500,3.695376),('AXP','1988-04-29',24.000036,24.000036,23.750041,24.000036,2001500,3.714726),('AXP','1988-04-28',23.875019,24.000036,23.750041,23.750041,2549900,3.676032),('AXP','1988-04-27',24.000036,24.125016,23.750041,23.875019,4271900,3.695376),('AXP','1988-04-26',24.125016,24.50003,24.000036,24.125016,3050700,3.73407),('AXP','1988-04-25',24.250033,24.375011,23.875019,24.000036,2433100,3.714726),('AXP','1988-04-22',24.000036,24.250033,23.750041,24.125016,5060200,3.73407),('AXP','1988-04-21',24.125016,24.50003,23.500044,23.750041,7481300,3.676032),('AXP','1988-04-20',24.375011,24.625047,24.000036,24.000036,4310600,3.714726),('AXP','1988-04-19',24.625047,24.875044,24.250033,24.250033,5271300,3.75342),('AXP','1988-04-18',24.875044,24.875044,24.250033,24.50003,3807400,3.792115),('AXP','1988-04-15',25.000022,25.125039,24.50003,24.750025,7288700,3.830809),('AXP','1988-04-14',25.875028,26.000047,24.875044,24.875044,6880100,3.85016),('AXP','1988-04-13',26.250042,26.500039,25.875028,26.250042,4310600,4.062982),('AXP','1988-04-12',26.125025,26.625019,26.000047,26.500039,5036900,4.101676),('AXP','1988-04-11',25.875028,26.125025,25.625033,26.000047,2358000,4.024288),('AXP','1988-04-08',25.375036,26.125025,24.250033,25.75005,3139400,3.985593),('AXP','1988-04-07',25.625033,26.000047,24.50003,25.125039,5265800,3.888854),('AXP','1988-04-06',24.375011,25.375036,24.125016,25.375036,6552400,3.927548),('AXP','1988-04-05',23.750041,24.750025,23.750041,24.625047,3092100,3.811465),('AXP','1988-04-04',24.125016,24.375011,23.500044,23.625022,3436300,3.656681),('AXP','1988-03-31',24.125016,24.50003,23.875019,24.375011,5376200,3.743357),('AXP','1988-03-30',24.50003,24.875044,23.625022,23.750041,5524900,3.647379),('AXP','1988-03-29',25.000022,25.000022,24.375011,24.50003,3742000,3.762557),('AXP','1988-03-28',23.875019,24.625047,23.750041,24.50003,5242800,3.762557),('AXP','1988-03-25',25.125039,25.375036,24.000036,24.50003,3961300,3.762557),('AXP','1988-03-24',25.250019,25.75005,25.000022,25.125039,3556200,3.858542),('AXP','1988-03-23',26.125025,26.250042,25.75005,26.000047,2801200,3.99292),('AXP','1988-03-22',26.625019,26.625019,25.75005,26.000047,3961300,3.99292),('AXP','1988-03-21',26.000047,26.375022,25.875028,26.250042,2957100,4.031313),('AXP','1988-03-18',26.750036,26.875014,26.125025,26.500039,7956300,4.069705),('AXP','1988-03-17',26.250042,27.000033,26.250042,27.000033,4699300,4.146491),('AXP','1988-03-16',26.250042,26.375022,25.625033,26.125025,5063200,4.012113),('AXP','1988-03-15',26.750036,26.750036,26.125025,26.500039,2595500,4.069705),('AXP','1988-03-14',26.625019,26.875014,26.500039,26.750036,2083800,4.108098),('AXP','1988-03-11',27.000033,27.000033,26.125025,26.750036,3294700,4.108098),('AXP','1988-03-10',27.875039,28.000017,26.875014,27.12505,4194100,4.165691),('AXP','1988-03-09',28.000017,28.000017,27.625042,27.875039,3022200,4.280869),('AXP','1988-03-08',27.875039,28.125036,27.625042,28.000017,5308000,4.300062),('AXP','1988-03-07',27.12505,27.875039,26.875014,27.875039,5028300,4.280869),('AXP','1988-03-04',27.375047,27.625042,26.875014,27.250028,3703300,4.184884),('AXP','1988-03-03',26.750036,27.625042,26.625019,27.375047,7337300,4.204084),('AXP','1988-03-02',26.375022,26.750036,26.250042,26.375022,4660200,4.050506),('AXP','1988-03-01',26.250042,26.500039,25.75005,26.250042,5786400,4.031313),('AXP','1988-02-29',25.375036,26.250042,25.375036,26.000047,3922300,3.99292),('AXP','1988-02-26',25.375036,25.500014,25.125039,25.375036,2120100,3.896935),('AXP','1988-02-25',25.875028,26.500039,25.250019,25.375036,5691500,3.896935),('AXP','1988-02-24',25.250019,26.250042,25.250019,26.000047,3671700,3.99292),('AXP','1988-02-23',25.75005,26.000047,25.125039,25.500014,3638100,3.916128),('AXP','1988-02-22',25.125039,26.125025,24.750025,25.75005,3421500,3.954527),('AXP','1988-02-19',25.000022,25.125039,24.625047,25.125039,4119300,3.858542),('AXP','1988-02-18',25.250019,25.375036,24.750025,25.125039,2018700,3.858542),('AXP','1988-02-17',25.375036,25.625033,25.000022,25.500014,2955700,3.916128),('AXP','1988-02-16',25.250019,25.375036,25.000022,25.375036,1923400,3.896935),('AXP','1988-02-12',25.500014,25.75005,25.125039,25.250019,2919400,3.877735),('AXP','1988-02-11',25.75005,25.875028,25.250019,25.500014,3671000,3.916128),('AXP','1988-02-10',25.125039,25.875028,24.750025,25.875028,3766000,3.97372),('AXP','1988-02-09',25.000022,25.375036,24.50003,25.250019,3323500,3.877735),('AXP','1988-02-08',25.250019,25.250019,24.875044,25.000022,3369400,3.839343),('AXP','1988-02-05',26.250042,26.375022,25.625033,25.625033,2777200,3.935328),('AXP','1988-02-04',25.875028,26.375022,25.875028,26.125025,3673400,4.012113),('AXP','1988-02-03',26.500039,26.750036,25.625033,25.875028,3555900,3.97372),('AXP','1988-02-02',26.500039,26.750036,26.125025,26.625019,3416400,4.088899),('AXP','1988-02-01',26.500039,26.875014,26.125025,26.750036,4504900,4.108098),('AXP','1988-01-29',25.250019,26.250042,25.125039,26.250042,5204100,4.031313),('AXP','1988-01-28',25.250019,25.500014,24.750025,25.000022,3641900,3.839343),('AXP','1988-01-27',26.000047,26.000047,24.50003,25.125039,5786400,3.858542),('AXP','1988-01-26',26.000047,26.375022,25.625033,26.000047,3314600,3.99292),('AXP','1988-01-25',25.875028,26.875014,25.625033,26.500039,7088100,4.069705),('AXP','1988-01-22',25.500014,25.625033,25.125039,25.500014,2988000,3.916128),('AXP','1988-01-21',25.375036,25.500014,24.250033,25.125039,5792200,3.858542),('AXP','1988-01-20',24.875044,25.375036,24.375011,25.000022,6097300,3.839343),('AXP','1988-01-19',25.125039,25.625033,25.000022,25.250019,4248200,3.877735),('AXP','1988-01-18',25.375036,25.75005,25.125039,25.375036,2857400,3.896935),('AXP','1988-01-15',25.75005,26.000047,25.125039,25.375036,7247500,3.896935),('AXP','1988-01-14',24.750025,25.000022,24.250033,24.875044,3075000,3.820149),('AXP','1988-01-13',24.50003,25.250019,24.250033,25.000022,4350000,3.839343),('AXP','1988-01-12',24.625047,24.875044,23.375027,24.750025,4233100,3.80095),('AXP','1988-01-11',24.000036,24.875044,23.875019,24.875044,5736000,3.820149),('AXP','1988-01-08',25.75005,25.875028,23.750041,23.875019,6080500,3.666572),('AXP','1988-01-07',24.750025,25.875028,24.625047,25.875028,6173000,3.97372),('AXP','1988-01-06',25.000022,25.375036,24.000036,25.000022,4116600,3.839343),('AXP','1988-01-05',24.750025,25.250019,23.750041,24.750025,7731500,3.80095),('AXP','1988-01-04',23.12503,24.250033,23.12503,24.000036,6228900,3.685771),('AXP','1987-12-31',22.875033,23.12503,22.500019,22.875033,6224800,3.483823),('AXP','1987-12-30',22.375041,23.12503,22.125044,22.875033,5179400,3.454887),('AXP','1987-12-29',22.500019,22.750016,22.125044,22.250024,3586400,3.36049),('AXP','1987-12-28',22.500019,23.375027,22.250024,22.875033,3897200,3.454887),('AXP','1987-12-24',23.500044,23.625022,23.000013,23.12503,2797700,3.492645),('AXP','1987-12-23',23.12503,23.625022,22.750016,23.250008,5485500,3.511521),('AXP','1987-12-22',24.000036,24.000036,22.750016,23.12503,4667700,3.492645),('AXP','1987-12-21',23.875019,24.125016,23.625022,24.125016,5728200,3.643676),('AXP','1987-12-18',23.12503,23.875019,22.875033,23.625022,9880800,3.56816),('AXP','1987-12-17',23.625022,23.750041,22.875033,23.000013,6074300,3.473763),('AXP','1987-12-16',23.250008,23.875019,23.000013,23.625022,5090700,3.56816),('AXP','1987-12-15',23.000013,24.250033,22.875033,23.250008,6935600,3.511521),('AXP','1987-12-14',21.500035,22.750016,21.375016,22.750016,5026600,3.436005),('AXP','1987-12-11',21.625013,22.375041,21.250038,21.75003,5116700,3.284974),('AXP','1987-12-10',21.87501,22.500019,21.500035,21.500035,6349200,3.247217),('AXP','1987-12-09',22.000027,22.875033,21.87501,22.375041,6701200,3.379372),('AXP','1987-12-08',21.375016,22.250024,21.000041,22.250024,3707700,3.36049),('AXP','1987-12-07',21.500035,21.75003,21.250038,21.500035,3235100,3.247217),('AXP','1987-12-04',21.000041,21.87501,20.750007,21.625013,6368400,3.266093),('AXP','1987-12-03',22.250024,22.250024,21.000041,21.250038,6693300,3.209459),('AXP','1987-12-02',22.000027,22.500019,21.500035,22.375041,3866700,3.379372),('AXP','1987-12-01',22.875033,23.12503,21.87501,21.87501,3730300,3.30385),('AXP','1987-11-30',22.625038,24.875044,21.375016,22.375041,7322900,3.379372),('AXP','1987-11-27',23.750041,24.375011,23.375027,23.625022,3256300,3.56816),('AXP','1987-11-25',24.000036,24.875044,24.000036,24.125016,5167400,3.643676),('AXP','1987-11-24',23.625022,24.250033,23.250008,24.000036,5442300,3.6248),('AXP','1987-11-23',23.12503,25.125039,23.12503,23.250008,3143200,3.511521),('AXP','1987-11-20',23.000013,24.375011,22.875033,24.000036,7568300,3.6248),('AXP','1987-11-19',23.750041,24.375011,23.375027,23.625022,4454200,3.56816),('AXP','1987-11-18',24.625047,24.875044,23.750041,24.625047,3439700,3.719197),('AXP','1987-11-17',24.750025,24.875044,24.125016,24.50003,4369900,3.700315),('AXP','1987-11-16',25.75005,25.875028,24.50003,25.250019,3638500,3.813588),('AXP','1987-11-13',25.000022,25.500014,24.750025,25.000022,4637200,3.775831),('AXP','1987-11-12',25.125039,25.375036,24.875044,25.250019,7273900,3.813588),('AXP','1987-11-11',23.250008,24.250033,23.250008,23.750041,4494000,3.587042),('AXP','1987-11-10',23.12503,23.500044,22.250024,22.500019,6846900,3.398247),('AXP','1987-11-09',24.750025,24.750025,23.250008,24.000036,5333300,3.6248),('AXP','1987-11-06',25.875028,27.625042,24.750025,25.000022,5669500,3.775831),('AXP','1987-11-05',25.000022,25.875028,24.750025,25.500014,7616300,3.851346),('AXP','1987-11-04',24.250033,25.375036,24.250033,25.250019,4373700,3.813588),('AXP','1987-11-03',24.625047,25.125039,23.500044,25.125039,5534500,3.794712),('AXP','1987-11-02',24.000036,25.500014,23.875019,25.125039,4475400,3.794712),('AXP','1987-10-30',25.000022,26.125025,24.125016,24.125016,9819800,3.643676),('AXP','1987-10-29',22.750016,24.125016,22.500019,23.625022,8309000,3.56816),('AXP','1987-10-28',22.250024,23.625022,22.000027,22.750016,10469600,3.436005),('AXP','1987-10-27',24.50003,25.000022,23.000013,23.750041,9652200,3.587042),('AXP','1987-10-26',24.000036,24.750025,22.000027,22.000027,10921700,3.322732),('AXP','1987-10-23',25.250019,27.250028,25.125039,26.125025,7246500,3.945743),('AXP','1987-10-22',23.500044,27.500025,23.500044,26.000047,13789100,3.926867),('AXP','1987-10-21',26.250042,29.375017,26.250042,28.750045,15647400,4.342208),('AXP','1987-10-20',24.000036,29.250039,20.750007,24.250033,20965300,3.662557),('AXP','1987-10-19',28.750045,29.625053,21.250038,22.500019,19582400,3.398247),('AXP','1987-10-16',33.375035,33.75005,30.375042,30.50002,12318700,4.606512),('AXP','1987-10-15',33.75005,34.750034,33.375035,33.500053,8593800,5.059617),('AXP','1987-10-14',35.375043,35.62504,34.250041,34.625056,5632200,5.229529),('AXP','1987-10-13',36.250053,36.250053,35.500025,36.000056,5968100,5.4372),('AXP','1987-10-12',35.250028,35.750059,35.000031,35.250028,3384200,5.323921),('AXP','1987-10-09',35.500025,35.875037,35.000031,35.000031,3298500,5.286163),('AXP','1987-10-08',35.875037,36.000056,35.12505,35.500025,3787900,5.361679),('AXP','1987-10-07',35.375043,36.125034,35.250028,36.125034,7855500,5.456076),('AXP','1987-10-06',36.875062,36.875062,35.250028,35.500025,3946900,5.361679),('AXP','1987-10-05',36.875062,37.125059,36.375031,36.750043,6471200,5.550473),('AXP','1987-10-02',37.250037,37.625053,36.750043,37.00004,5496800,5.559535),('AXP','1987-10-01',36.375031,37.250037,36.125034,37.250037,4940900,5.597099),('AXP','1987-09-30',35.875037,36.250053,35.62504,35.875037,4621500,5.390495),('AXP','1987-09-29',35.250028,36.000056,35.12505,35.62504,7573100,5.352931),('AXP','1987-09-28',36.50005,37.00004,34.750034,34.750034,8078000,5.17037),('AXP','1987-09-25',35.875037,36.50005,35.750059,36.375031,3207700,5.412149),('AXP','1987-09-24',36.375031,37.375056,35.875037,35.875037,1976500,5.337756),('AXP','1987-09-23',37.00004,37.00004,36.250053,36.875062,4466200,5.486548),('AXP','1987-09-22',36.000056,37.00004,35.750059,36.875062,3557600,5.486548),('AXP','1987-09-21',36.625028,37.250037,35.62504,35.875037,3275200,5.337756),('AXP','1987-09-18',36.000056,36.50005,35.875037,36.125034,4854500,5.374953),('AXP','1987-09-17',36.50005,36.50005,35.62504,35.750059,4504900,5.319161),('AXP','1987-09-16',36.625028,37.375056,36.000056,36.000056,5398100,5.356358),('AXP','1987-09-15',37.750031,37.875046,36.875062,37.250037,3260400,5.542339),('AXP','1987-09-14',37.500034,38.000065,37.00004,38.000065,6252500,5.653934),('AXP','1987-09-11',36.750043,37.625053,36.750043,37.250037,6407800,5.542339),('AXP','1987-09-10',36.750043,37.00004,36.000056,36.875062,5165000,5.486548),('AXP','1987-09-09',35.62504,36.125034,35.250028,35.875037,3961300,5.337756),('AXP','1987-09-08',35.62504,36.250053,34.500038,35.500025,5980800,5.281959),('AXP','1987-09-04',36.000056,36.250053,35.875037,35.875037,3882500,5.337756),('AXP','1987-09-03',36.375031,36.625028,35.62504,36.000056,5957500,5.356358),('AXP','1987-09-02',36.250053,36.750043,35.750059,36.125034,8489600,5.374953),('AXP','1987-09-01',37.250037,37.750031,35.62504,36.000056,4582700,5.356358),('AXP','1987-08-31',36.625028,37.500034,36.625028,37.125059,4971000,5.523744),('AXP','1987-08-28',38.000065,38.500059,36.50005,36.50005,5087600,5.43075),('AXP','1987-08-27',37.500034,38.125043,37.375056,37.750031,4000100,5.616732),('AXP','1987-08-26',38.875034,39.125031,37.375056,37.500034,3961300,5.579536),('AXP','1987-08-25',38.625037,39.375065,38.500059,38.875034,5281600,5.784118),('AXP','1987-08-24',38.875034,39.000049,38.000065,38.125043,3039700,5.672529),('AXP','1987-08-21',38.625037,39.500043,38.625037,39.000049,6951700,5.802719),('AXP','1987-08-20',38.500059,39.000049,38.125043,38.625037,6485600,5.746922),('AXP','1987-08-19',37.875046,38.500059,37.375056,38.250062,3864300,5.69113),('AXP','1987-08-18',39.000049,39.250046,37.625053,38.000065,7534400,5.653934),('AXP','1987-08-17',39.500043,39.875059,39.375065,39.75004,3727200,5.914308),('AXP','1987-08-14',39.125031,39.75004,39.000049,39.375065,4699300,5.858517),('AXP','1987-08-13',39.000049,39.75004,38.875034,39.75004,6718700,5.914308),('AXP','1987-08-12',38.875034,39.375065,38.125043,38.875034,9631300,5.784118),('AXP','1987-08-11',37.875046,38.750056,37.500034,38.750056,13282100,5.765523),('AXP','1987-08-10',36.625028,37.750031,36.625028,37.625053,6213800,5.598137),('AXP','1987-08-07',37.125059,37.250037,36.625028,36.625028,4854500,5.449346),('AXP','1987-08-06',36.625028,37.250037,35.750059,37.125059,5320600,5.523744),('AXP','1987-08-05',36.125034,36.750043,36.125034,36.50005,4971000,5.43075),('AXP','1987-08-04',35.750059,36.250053,35.62504,35.62504,4621500,5.30056),('AXP','1987-08-03',36.125034,36.625028,35.750059,36.000056,4233100,5.356358),('AXP','1987-07-31',36.625028,37.250037,36.50005,36.875062,5204100,5.486548),('AXP','1987-07-30',37.250037,37.375056,36.50005,36.875062,8116700,5.486548),('AXP','1987-07-29',36.250053,37.00004,35.750059,37.00004,8466300,5.505143),('AXP','1987-07-28',36.50005,36.625028,35.62504,36.125034,10680100,5.374953),('AXP','1987-07-27',33.875028,35.250028,33.625032,35.250028,5242800,5.244763),('AXP','1987-07-24',34.000047,34.500038,33.625032,33.75005,2722000,5.021585),('AXP','1987-07-23',34.375059,34.500038,33.75005,34.125025,4582700,5.077377),('AXP','1987-07-22',33.500053,34.625056,33.500053,34.500038,7184800,5.133174),('AXP','1987-07-21',32.250032,33.625032,32.250032,33.625032,8621600,5.002984),('AXP','1987-07-20',32.750026,33.000023,32.000035,32.125054,4038800,4.779806),('AXP','1987-07-17',33.125038,33.250056,32.625047,32.750026,6640900,4.872794),('AXP','1987-07-16',33.125038,33.250056,32.375051,32.875044,3436300,4.891395),('AXP','1987-07-15',33.000023,33.375035,32.750026,33.000023,5669900,4.90999),('AXP','1987-07-14',33.000023,33.250056,32.875044,33.125038,6563400,4.928591),('AXP','1987-07-13',33.250056,33.375035,32.875044,33.125038,3670300,4.928591),('AXP','1987-07-10',33.375035,33.75005,33.125038,33.250056,4427100,4.947192),('AXP','1987-07-09',34.000047,34.125025,33.000023,33.375035,5864200,4.965787),('AXP','1987-07-08',34.375059,34.625056,33.75005,33.875028,3430400,5.04018),('AXP','1987-07-07',35.000031,35.12505,34.375059,34.375059,6000300,5.114578),('AXP','1987-07-06',35.500025,35.62504,34.875053,35.12505,4466200,5.226168),('AXP','1987-07-02',34.875053,35.250028,34.750034,35.000031,3464400,5.207566),('AXP','1987-07-01',33.875028,34.625056,33.75005,34.625056,5825500,5.151775),('AXP','1987-06-30',35.375043,35.500025,34.125025,34.250041,4543600,5.095977),('AXP','1987-06-29',35.875037,36.250053,35.250028,35.375043,4116600,5.263364),('AXP','1987-06-26',36.000056,36.50005,35.750059,36.000056,3558600,5.356358),('AXP','1987-06-25',36.125034,36.625028,36.125034,36.375031,3863000,5.383881),('AXP','1987-06-24',36.000056,36.625028,35.62504,35.62504,3372500,5.272874),('AXP','1987-06-23',36.875062,36.875062,36.125034,36.375031,4738000,5.383881),('AXP','1987-06-22',36.250053,37.00004,36.250053,36.750043,4776700,5.439386),('AXP','1987-06-19',35.375043,36.125034,35.375043,35.875037,8194500,5.309877),('AXP','1987-06-18',35.875037,36.125034,35.375043,35.750059,3760800,5.291378),('AXP','1987-06-17',36.250053,36.250053,35.62504,35.875037,3571600,5.309877),('AXP','1987-06-16',35.875037,36.250053,35.750059,36.250053,4349700,5.365383),('AXP','1987-06-15',36.000056,36.875062,35.500025,35.875037,6058600,5.309877),('AXP','1987-06-12',35.250028,35.875037,34.875053,35.750059,6330400,5.291378),('AXP','1987-06-11',35.000031,35.250028,34.750034,34.750034,4543600,5.143364),('AXP','1987-06-10',34.750034,35.375043,34.500038,34.875053,8194500,5.161869),('AXP','1987-06-09',34.125025,34.625056,33.75005,34.375059,4310600,5.087864),('AXP','1987-06-08',33.500053,34.250041,33.000023,33.875028,5009800,5.013855),('AXP','1987-06-05',34.500038,34.500038,33.625032,33.75005,3081500,4.995356),('AXP','1987-06-04',34.250041,34.750034,34.000047,34.250041,3463700,5.06936),('AXP','1987-06-03',33.875028,34.875053,33.875028,34.500038,4854500,5.106362),('AXP','1987-06-02',33.625032,34.125025,33.250056,33.625032,4038800,4.976852),('AXP','1987-06-01',34.500038,34.500038,33.625032,33.625032,2969400,4.976852),('AXP','1987-05-29',34.875053,35.000031,33.625032,33.75005,3493800,4.995356),('AXP','1987-05-28',34.500038,34.875053,33.875028,34.750034,3922300,5.143364),('AXP','1987-05-27',34.875053,34.875053,33.875028,34.625056,3357800,5.124866),('AXP','1987-05-26',34.375059,35.000031,33.75005,35.000031,8233200,5.180367),('AXP','1987-05-22',33.000023,33.375035,32.750026,33.125038,3471900,4.902848),('AXP','1987-05-21',32.250032,33.250056,32.250032,33.000023,7029200,4.884345),('AXP','1987-05-20',30.50002,32.000035,30.250023,32.000035,8311000,4.736336),('AXP','1987-05-19',30.750056,31.375026,30.250023,30.625037,8466300,4.532822),('AXP','1987-05-18',31.375026,31.500045,29.500034,30.250023,9359500,4.477316),('AXP','1987-05-15',32.500029,32.625047,31.500045,31.500045,6369100,4.662332),('AXP','1987-05-14',33.000023,33.250056,32.500029,32.875044,3301600,4.865847),('AXP','1987-05-13',33.250056,33.625032,32.250032,33.000023,6407800,4.884345),('AXP','1987-05-12',32.750026,33.625032,32.500029,33.125038,5825500,4.902848),('AXP','1987-05-11',32.750026,34.375059,32.500029,32.750026,5709000,4.847342),('AXP','1987-05-08',67.375032,67.74997,66.374972,66.374972,5361800,4.912091),('AXP','1987-05-07',68.000007,68.624974,66.749983,67.000021,5753900,4.958348),('AXP','1987-05-06',69.250023,69.375005,67.624988,68.124981,5198600,5.041601),('AXP','1987-05-05',68.75003,69.499979,68.499993,69.124968,5481400,5.115605),('AXP','1987-05-04',68.124981,68.875012,66.125016,67.500014,6126800,4.99535),('AXP','1987-05-01',68.000007,68.624974,67.624988,67.74997,4539200,5.013848),('AXP','1987-04-30',66.500027,68.875012,66.374972,68.124981,6515100,5.041601),('AXP','1987-04-29',65.750004,67.249976,65.750004,66.500027,10563500,4.921346),('AXP','1987-04-28',65.625022,65.874978,64.624962,65.250011,7767100,4.828838),('AXP','1987-04-27',65.125029,65.99996,64.49998,65.125029,14369700,4.819589),('AXP','1987-04-24',66.24999,67.249976,65.99996,65.99996,8466300,4.884338),('AXP','1987-04-23',68.499993,68.624974,66.625009,66.749983,8311000,4.939844),('AXP','1987-04-22',69.124968,69.499979,67.74997,67.875025,11029700,5.023103),('AXP','1987-04-21',69.624961,69.874991,68.499993,69.624961,9553800,5.152607),('AXP','1987-04-20',70.25001,70.374984,69.250023,69.750017,5879600,5.161862),('AXP','1987-04-16',70.25001,70.749996,69.499979,69.750017,10563500,5.161862),('AXP','1987-04-15',70.625022,70.749996,68.249963,69.499979,9864300,5.143358),('AXP','1987-04-14',70.999959,71.249989,67.74997,69.375005,14835800,5.134109),('AXP','1987-04-13',72.124994,72.749969,72.00002,72.00002,6218300,5.328374),('AXP','1987-04-10',72.00002,72.875024,71.500026,72.375031,6508200,5.356127),('AXP','1987-04-09',73.375018,73.750029,72.00002,72.00002,7767100,5.328374),('AXP','1987-04-08',73.999985,74.124967,73.000006,73.499992,6186400,5.439379),('AXP','1987-04-07',74.374997,74.62496,73.375018,73.499992,8699400,5.439379),('AXP','1987-04-06',75.250009,75.499965,74.374997,74.750016,6739600,5.531888),('AXP','1987-04-03',72.500013,74.87499,72.00002,74.250023,18393100,5.494886),('AXP','1987-04-02',74.87499,74.87499,71.374971,72.00002,17204800,5.328374),('AXP','1987-04-01',73.499992,74.374997,73.375018,74.374997,9988800,5.504134),('AXP','1987-03-31',73.999985,74.87499,73.249962,74.374997,8363800,5.504134),('AXP','1987-03-30',73.000006,75.374983,72.500013,73.000006,15973700,5.402378),('AXP','1987-03-27',78.875003,78.999984,76.625,76.625,7123500,5.642526),('AXP','1987-03-26',78.750028,79.250022,78.249961,78.249961,7958400,5.762185),('AXP','1987-03-25',78.875003,78.875003,77.999998,78.375017,6105900,5.771394),('AXP','1987-03-24',79.999971,80.125026,78.124979,78.624973,15235800,5.7898),('AXP','1987-03-23',76.500025,77.37503,76.37497,76.874963,11159200,5.660932),('AXP','1987-03-20',79.499978,79.625033,77.124993,77.249975,17022100,5.688548),('AXP','1987-03-19',79.874989,79.999971,78.249961,78.750028,11334000,5.799009),('AXP','1987-03-18',78.750028,81.249987,77.500012,78.624973,23231500,5.7898),('AXP','1987-03-17',76.249988,77.624986,76.249988,77.624986,5736700,5.716163),('AXP','1987-03-16',76.874963,77.37503,76.249988,77.000019,3672400,5.670141),('AXP','1987-03-13',78.124979,78.375017,77.37503,77.500012,5688100,5.70696),('AXP','1987-03-12',78.124979,78.624973,77.500012,78.375017,5691100,5.771394),('AXP','1987-03-11',79.750015,79.874989,77.999998,78.249961,13534700,5.762185),('AXP','1987-03-10',77.749968,79.250022,77.749968,78.999984,12806800,5.817415),('AXP','1987-03-09',77.249975,77.749968,76.874963,76.874963,14588000,5.660932),('AXP','1987-03-06',77.124993,80.499964,76.37497,80.499964,9323200,5.927871),('AXP','1987-03-05',77.124993,77.624986,76.500025,77.124993,6089400,5.679344),('AXP','1987-03-04',75.499965,76.500025,74.499978,76.500025,8664400,5.633323),('AXP','1987-03-03',76.500025,76.625,75.250009,75.374983,8376200,5.550477),('AXP','1987-03-02',75.749995,76.874963,74.499978,76.749981,12950400,5.651729),('AXP','1987-02-27',73.000006,75.250009,73.000006,73.999985,14446400,5.449224),('AXP','1987-02-26',68.75003,73.000006,68.499993,72.749969,20544100,5.357175),('AXP','1987-02-25',68.999986,69.124968,68.124981,68.624974,6703900,5.053418),('AXP','1987-02-24',68.624974,69.499979,68.249963,69.250023,4857600,5.099446),('AXP','1987-02-23',69.499979,69.874991,68.000007,68.499993,7514200,5.044215),('AXP','1987-02-20',70.374984,70.749996,69.750017,69.874991,7348600,5.145467),('AXP','1987-02-19',70.749996,71.374971,69.999973,70.625022,5880700,5.200698),('AXP','1987-02-18',71.500026,72.875024,69.999973,70.374984,7556700,5.182286),('AXP','1987-02-17',68.999986,70.999959,68.875012,70.874977,7252300,5.219104),('AXP','1987-02-13',68.000007,69.750017,68.000007,68.999986,5576000,5.081033),('AXP','1987-02-12',68.124981,68.875012,67.500014,68.249963,5964300,5.025803),('AXP','1987-02-11',67.375032,67.875025,66.500027,67.624988,9759500,4.979781),('AXP','1987-02-10',67.74997,68.124981,66.625009,67.375032,5779600,4.961375),('AXP','1987-02-09',67.125002,68.249963,66.874965,68.000007,3902000,5.007397),('AXP','1987-02-06',67.74997,68.375019,66.749983,67.000021,6181300,4.93376),('AXP','1987-02-05',68.000007,68.000007,67.000021,67.875025,7365800,4.998193),('AXP','1987-02-04',67.624988,67.74997,67.000021,67.125002,7345500,4.942963),('AXP','1987-02-03',68.75003,68.999986,66.749983,66.874965,7563900,4.924551),('AXP','1987-02-02',67.624988,68.75003,67.500014,68.499993,6883200,5.044215),('AXP','1987-01-30',68.999986,69.124968,67.500014,68.000007,10691000,5.007397),('AXP','1987-01-29',70.125028,70.25001,69.375005,69.499979,7043200,5.117852),('AXP','1987-01-28',69.999973,70.499966,68.875012,69.375005,6989100,5.108649),('AXP','1987-01-27',68.75003,69.750017,68.624974,69.750017,9158300,5.136264),('AXP','1987-01-26',68.249963,68.75003,67.500014,68.000007,8907400,5.007397),('AXP','1987-01-23',70.125028,72.875024,68.999986,69.124968,19468200,5.090237),('AXP','1987-01-22',67.375032,69.375005,67.249976,69.375005,10026800,5.108649),('AXP','1987-01-21',67.125002,68.75003,66.625009,68.124981,9977100,5.0166),('AXP','1987-01-20',67.249976,68.875012,67.125002,67.500014,13053900,4.970578),('AXP','1987-01-19',64.999973,66.874965,64.49998,66.625009,8090300,4.906144),('AXP','1987-01-16',65.250011,65.99996,64.874999,65.125029,15767700,4.795689),('AXP','1987-01-15',64.750018,65.625022,64.124969,64.999973,9870900,4.78648),('AXP','1987-01-14',63.000008,64.124969,62.749971,63.875013,8357000,4.70364),('AXP','1987-01-13',62.875026,63.375019,62.500015,62.749971,7257800,4.620794),('AXP','1987-01-12',63.000008,63.249964,62.374959,62.875026,7558400,4.630002),('AXP','1987-01-09',62.374959,63.375019,62.000021,63.124982,10239600,4.648409),('AXP','1987-01-08',61.374972,62.875026,60.999961,62.875026,11775100,4.630002),('AXP','1987-01-07',60.750005,61.62501,60.499968,61.374972,9238500,4.519541),('AXP','1987-01-06',60.250012,61.249995,60.250012,60.750005,11596500,4.47352),('AXP','1987-01-05',59.250029,60.37499,58.62498,59.750018,10128600,4.399883),('AXP','1987-01-02',57.125004,57.875031,57.000026,57.875031,4315400,4.261812),('AXP','1986-12-31',57.249982,57.37496,55.750006,56.625011,9009900,4.169763),('AXP','1986-12-30',58.000009,58.000009,57.249982,57.500016,4201900,4.234196),('AXP','1986-12-29',58.249965,58.62498,57.749975,58.124987,2685000,4.280218),('AXP','1986-12-26',58.62498,58.875014,58.000009,58.62498,1424400,4.317037),('AXP','1986-12-24',58.124987,58.875014,58.124987,58.749958,11495800,4.299728),('AXP','1986-12-23',59.375007,59.750018,57.875031,58.000009,35885500,4.244842),('AXP','1986-12-22',59.750018,60.125034,59.250029,59.375007,7600200,4.345474),('AXP','1986-12-19',59.375007,59.874996,59.12497,59.499985,10485700,4.35462),('AXP','1986-12-18',58.62498,59.375007,58.500002,59.250029,5801200,4.336327),('AXP','1986-12-17',58.999992,59.499985,58.749958,58.875014,4690700,4.308881),('AXP','1986-12-16',59.750018,59.874996,58.62498,59.499985,7623500,4.35462),('AXP','1986-12-15',57.875031,59.375007,57.749975,59.375007,20428300,4.345474),('AXP','1986-12-12',58.749958,58.999992,58.000009,58.000009,4186500,4.244842),('AXP','1986-12-11',59.874996,59.874996,58.37502,58.999992,5280900,4.318027),('AXP','1986-12-10',59.999978,60.250012,59.750018,59.999978,9165500,4.391213),('AXP','1986-12-09',59.874996,59.999978,59.499985,59.999978,4591300,4.391213),('AXP','1986-12-08',60.250012,60.874983,59.375007,60.499968,7010000,4.427806),('AXP','1986-12-05',60.874983,61.62501,60.125034,60.999961,6134600,4.464399),('AXP','1986-12-04',60.874983,62.000021,60.750005,60.999961,7844900,4.464399),('AXP','1986-12-03',59.999978,61.374972,59.750018,60.750005,16855200,4.446106),('AXP','1986-12-02',58.000009,59.874996,58.000009,59.750018,10175200,4.37292),('AXP','1986-12-01',56.749989,57.749975,56.625011,57.749975,3995300,4.226543),('AXP','1986-11-28',57.500016,57.749975,57.249982,57.500016,2212000,4.208249),('AXP','1986-11-26',57.125004,57.624993,57.000026,57.500016,2764100,4.208249),('AXP','1986-11-25',57.624993,57.749975,57.000026,57.500016,4493300,4.208249),('AXP','1986-11-24',57.37496,58.000009,57.000026,57.749975,5352200,4.226543),('AXP','1986-11-21',56.374977,57.624993,55.999962,57.624993,7767100,4.217396),('AXP','1986-11-20',55.999962,56.249999,55.499972,56.125017,10019900,4.107617),('AXP','1986-11-19',56.125017,56.625011,54.499986,54.750023,10408300,4.006985),('AXP','1986-11-18',57.249982,57.500016,55.999962,56.500033,5176700,4.135063),('AXP','1986-11-17',56.249999,58.124987,56.249999,57.125004,4004500,4.180803),('AXP','1986-11-14',56.374977,57.125004,56.125017,56.500033,4829500,4.135063),('AXP','1986-11-13',57.624993,57.875031,56.249999,56.249999,6465400,4.116764),('AXP','1986-11-12',59.12497,59.250029,57.500016,57.749975,4793800,4.226543),('AXP','1986-11-11',59.499985,59.624963,58.999992,59.12497,3922300,4.327174),('AXP','1986-11-10',58.249965,59.624963,58.124987,59.250029,3465700,4.336327),('AXP','1986-11-07',58.62498,58.999992,58.249965,58.37502,3250500,4.272288),('AXP','1986-11-06',58.875014,59.499985,58.500002,58.749958,3443800,4.299728),('AXP','1986-11-05',58.37502,59.250029,58.37502,58.999992,2794600,4.318027),('AXP','1986-11-04',59.250029,59.250029,58.249965,58.500002,4664300,4.281435),('AXP','1986-11-03',58.875014,59.499985,58.875014,59.250029,3458500,4.336327),('AXP','1986-10-31',58.875014,59.12497,58.37502,58.62498,3342000,4.290582),('AXP','1986-10-30',59.999978,59.999978,58.37502,58.875014,8233200,4.308881),('AXP','1986-10-29',58.124987,58.37502,57.249982,57.624993,4528200,4.217396),('AXP','1986-10-28',58.999992,59.375007,58.124987,58.37502,3079500,4.272288),('AXP','1986-10-27',57.500016,58.999992,57.125004,58.749958,3729600,4.299728),('AXP','1986-10-24',57.749975,58.000009,56.625011,56.874967,2164700,4.162503),('AXP','1986-10-23',57.37496,57.749975,56.625011,57.749975,4118000,4.226543),('AXP','1986-10-22',56.874967,57.500016,56.874967,57.249982,4175500,4.18995),('AXP','1986-10-21',57.249982,57.749975,56.249999,56.749989,6098000,4.153357),('AXP','1986-10-20',57.875031,57.875031,56.874967,57.249982,4963800,4.18995),('AXP','1986-10-17',58.249965,58.62498,57.875031,58.37502,6059200,4.272288),('AXP','1986-10-16',59.999978,59.999978,58.249965,58.62498,7051100,4.290582),('AXP','1986-10-15',58.37502,59.750018,58.124987,59.624963,5629800,4.363767),('AXP','1986-10-14',57.624993,58.500002,57.500016,58.124987,4448400,4.253989),('AXP','1986-10-13',57.125004,57.37496,56.500033,57.125004,1404800,4.180803),('AXP','1986-10-10',57.000026,57.37496,56.500033,56.874967,2736400,4.162503),('AXP','1986-10-09',57.749975,58.37502,57.125004,57.624993,4006900,4.217396),('AXP','1986-10-08',56.125017,57.749975,55.999962,57.749975,3687100,4.226543),('AXP','1986-10-07',56.500033,56.500033,55.874984,56.374977,2977700,4.125911),('AXP','1986-10-06',56.125017,56.500033,55.625028,56.500033,1991300,4.135063),('AXP','1986-10-03',57.000026,57.249982,55.750006,55.874984,5851900,4.089318),('AXP','1986-10-02',57.500016,58.000009,56.374977,56.749989,4828100,4.153357),('AXP','1986-10-01',56.500033,57.749975,56.249999,57.500016,5774800,4.208249),('AXP','1986-09-30',54.624964,56.249999,54.624964,56.249999,8311000,4.116764),('AXP','1986-09-29',54.25003,54.999979,53.749959,54.25003,13515200,3.970392),('AXP','1986-09-26',55.750006,55.999962,55.374991,55.750006,6297800,4.055289),('AXP','1986-09-25',57.875031,58.000009,55.625028,56.249999,5871100,4.091659),('AXP','1986-09-24',57.624993,58.37502,57.500016,57.875031,3907500,4.209865),('AXP','1986-09-23',58.124987,58.249965,57.249982,57.749975,4419600,4.200768),('AXP','1986-09-22',57.749975,58.000009,57.37496,58.000009,3175100,4.218956),('AXP','1986-09-19',58.500002,58.500002,56.749989,57.37496,6521300,4.173489),('AXP','1986-09-18',57.749975,58.500002,57.37496,58.500002,4355100,4.255325),('AXP','1986-09-17',58.124987,58.500002,57.624993,57.875031,4324600,4.209865),('AXP','1986-09-16',57.500016,58.124987,57.000026,58.124987,4471700,4.228047),('AXP','1986-09-15',58.62498,58.749958,57.249982,57.500016,7082300,4.182586),('AXP','1986-09-12',58.999992,59.250029,57.249982,57.749975,11107100,4.200768),('AXP','1986-09-11',61.62501,61.62501,58.999992,58.999992,11340200,4.291695),('AXP','1986-09-10',63.000008,63.249964,61.874966,61.874966,6134600,4.500822),('AXP','1986-09-09',63.375019,63.875013,62.500015,63.000008,5598600,4.582659),('AXP','1986-09-08',63.500001,63.999987,63.124982,63.124982,8466300,4.591749),('AXP','1986-09-05',64.999973,65.125029,63.999987,64.250024,6059200,4.673586),('AXP','1986-09-04',64.624962,65.750004,64.250024,65.374985,9009900,4.755416),('AXP','1986-09-03',64.124969,64.750018,63.624975,64.750018,3797200,4.709955),('AXP','1986-09-02',66.125016,66.374972,63.999987,64.49998,5001200,4.691768),('AXP','1986-08-29',65.499967,65.99996,64.999973,65.874978,3092800,4.791786),('AXP','1986-08-28',65.625022,65.99996,65.250011,65.374985,4532000,4.755416),('AXP','1986-08-27',65.625022,65.99996,65.374985,65.874978,4284200,4.791786),('AXP','1986-08-26',64.375006,65.874978,64.250024,65.874978,5788800,4.791786),('AXP','1986-08-25',63.999987,64.250024,63.375019,64.124969,3351600,4.664489),('AXP','1986-08-22',63.999987,64.124969,63.500001,63.875013,2858100,4.646307),('AXP','1986-08-21',64.624962,64.874999,63.750031,64.124969,6928400,4.664489),('AXP','1986-08-20',62.374959,64.750018,62.249977,64.375006,8932400,4.682677),('AXP','1986-08-19',62.249977,62.374959,61.749988,61.874966,2371000,4.500822),('AXP','1986-08-18',62.749971,62.749971,62.124999,62.249977,2965300,4.528101),('AXP','1986-08-15',62.249977,62.500015,61.500032,62.374959,4607400,4.537192),('AXP','1986-08-14',62.624996,62.749971,62.000021,62.000021,4007900,4.509919),('AXP','1986-08-13',62.875026,63.624975,62.374959,62.749971,7719100,4.564471),('AXP','1986-08-12',61.749988,63.000008,61.249995,63.000008,6966500,4.582659),('AXP','1986-08-11',60.625023,61.374972,60.37499,61.374972,5481400,4.464453),('AXP','1986-08-08',59.874996,60.250012,59.750018,59.999978,3794100,4.364435),('AXP','1986-08-07',58.999992,60.125034,58.875014,59.499985,4507300,4.328065),('AXP','1986-08-06',58.62498,59.375007,58.500002,58.875014,3890400,4.282604),('AXP','1986-08-05',59.250029,59.375007,58.62498,58.749958,3559000,4.273507),('AXP','1986-08-04',58.500002,58.999992,57.37496,58.62498,5095100,4.264416),('AXP','1986-08-01',59.999978,60.125034,58.37502,58.749958,3656000,4.273507),('AXP','1986-07-31',59.499985,60.125034,59.250029,59.999978,4568000,4.364435),('AXP','1986-07-30',58.500002,59.750018,58.000009,59.375007,6529800,4.318974),('AXP','1986-07-29',59.999978,60.250012,58.000009,58.249965,8000200,4.237138),('AXP','1986-07-28',62.000021,62.124999,59.624963,59.999978,4141300,4.364435),('AXP','1986-07-25',62.749971,63.000008,61.874966,62.000021,4291400,4.509919),('AXP','1986-07-24',60.499968,61.874966,60.125034,61.749988,4584800,4.491731),('AXP','1986-07-23',60.625023,61.125017,60.250012,60.499968,3609300,4.400804),('AXP','1986-07-22',59.874996,60.499968,59.750018,60.499968,4198200,4.400804),('AXP','1986-07-21',59.499985,59.999978,59.375007,59.750018,4122800,4.346252),('AXP','1986-07-18',59.250029,60.625023,58.500002,59.499985,9476000,4.328065),('AXP','1986-07-17',58.749958,59.750018,58.249965,58.62498,6044500,4.264416),('AXP','1986-07-16',58.124987,58.62498,57.624993,57.875031,4543600,4.209865),('AXP','1986-07-15',58.500002,58.749958,57.500016,57.875031,10330500,4.209865),('AXP','1986-07-14',59.499985,59.624963,58.999992,58.999992,3330400,4.291695),('AXP','1986-07-11',60.750005,60.750005,59.499985,59.999978,3422900,4.364435),('AXP','1986-07-10',59.12497,60.625023,58.62498,60.625023,7637600,4.409901),('AXP','1986-07-09',59.12497,59.375007,58.500002,58.999992,7767100,4.291695),('AXP','1986-07-08',59.250029,59.499985,58.37502,59.12497,8155800,4.300786),('AXP','1986-07-07',62.000021,62.124999,59.624963,59.999978,4572400,4.364435),('AXP','1986-07-03',62.249977,62.500015,61.874966,62.000021,3307000,4.509919),('AXP','1986-07-02',62.000021,62.124999,61.62501,62.000021,3088000,4.509919),('AXP','1986-07-01',62.249977,62.374959,61.62501,61.874966,4955300,4.500822),('AXP','1986-06-30',62.000021,63.249964,61.874966,62.500015,6043500,4.546289),('AXP','1986-06-27',61.874966,62.374959,61.125017,61.874966,6216900,4.500822),('AXP','1986-06-26',62.000021,62.124999,60.999961,61.374972,6952400,4.439722),('AXP','1986-06-25',59.999978,62.124999,59.750018,61.62501,10951900,4.457809),('AXP','1986-06-24',59.624963,60.125034,58.999992,59.750018,4209800,4.322177),('AXP','1986-06-23',59.250029,59.499985,58.749958,59.375007,3426000,4.295049),('AXP','1986-06-20',59.624963,59.750018,58.62498,59.750018,5355600,4.322177),('AXP','1986-06-19',59.624963,60.250012,59.250029,59.250029,3961300,4.286009),('AXP','1986-06-18',59.250029,59.999978,58.875014,59.874996,7319800,4.331217),('AXP','1986-06-17',61.125017,61.125017,59.250029,59.375007,4517300,4.295049),('AXP','1986-06-16',61.500032,62.000021,61.125017,61.125017,5202400,4.421641),('AXP','1986-06-13',59.750018,61.374972,59.624963,61.374972,7449400,4.439722),('AXP','1986-06-12',58.749958,59.12497,58.000009,58.749958,5474200,4.249835),('AXP','1986-06-11',59.250029,59.499985,58.37502,58.500002,5143400,4.231753),('AXP','1986-06-10',60.125034,60.250012,58.749958,59.12497,8000200,4.276962),('AXP','1986-06-09',61.500032,61.500032,59.999978,60.37499,5444700,4.367386),('AXP','1986-06-06',61.874966,62.000021,61.374972,61.874966,3632600,4.47589),('AXP','1986-06-05',61.749988,61.874966,60.874983,61.874966,7098400,4.47589),('AXP','1986-06-04',62.124999,62.374959,61.125017,61.749988,5576700,4.46685),('AXP','1986-06-03',61.749988,62.124999,61.125017,61.874966,6404000,4.47589),('AXP','1986-06-02',62.500015,63.249964,61.374972,62.000021,7821600,4.484937),('AXP','1986-05-30',63.750031,63.999987,62.500015,62.500015,9398600,4.521105),('AXP','1986-05-29',63.000008,63.875013,62.500015,63.750031,5897500,4.611528),('AXP','1986-05-28',61.874966,63.500001,61.874966,63.249964,9724500,4.575354),('AXP','1986-05-27',60.999961,61.874966,60.499968,61.874966,7541900,4.47589),('AXP','1986-05-23',59.624963,60.37499,59.250029,59.999978,5479700,4.340258),('AXP','1986-05-22',57.37496,59.250029,57.249982,59.12497,6480100,4.276962),('AXP','1986-05-21',58.500002,58.62498,56.874967,56.874967,4728700,4.114202),('AXP','1986-05-20',57.624993,58.500002,57.500016,58.500002,7782900,4.231753),('AXP','1986-05-19',57.749975,57.875031,56.625011,57.500016,4002500,4.159417),('AXP','1986-05-16',58.500002,58.500002,57.249982,57.500016,5276100,4.159417),('AXP','1986-05-15',59.874996,59.999978,58.000009,58.37502,6208300,4.222712),('AXP','1986-05-14',59.624963,60.250012,59.12497,60.125034,6171700,4.349304),('AXP','1986-05-13',58.62498,59.999978,58.62498,59.375007,7028500,4.295049),('AXP','1986-05-12',58.000009,60.125034,57.749975,58.875014,7180700,4.258881),('AXP','1986-05-09',58.500002,58.62498,57.624993,58.000009,6098700,4.195585),('AXP','1986-05-08',59.624963,59.750018,58.37502,58.37502,7053500,4.222712),('AXP','1986-05-07',60.37499,60.37499,59.12497,59.375007,6674500,4.295049),('AXP','1986-05-06',61.62501,61.62501,60.499968,60.999961,7324600,4.412595),('AXP','1986-05-05',58.37502,60.625023,58.37502,60.625023,7413100,4.385472),('AXP','1986-05-02',59.624963,59.750018,58.249965,58.249965,5318200,4.213666),('AXP','1986-05-01',60.125034,60.37499,59.250029,59.375007,7059000,4.295049),('AXP','1986-04-30',61.249995,61.62501,59.999978,60.125034,9009900,4.349304),('AXP','1986-04-29',61.749988,62.500015,60.750005,61.125017,15690200,4.421641),('AXP','1986-04-28',62.749971,63.124982,59.624963,60.625023,11884100,4.385472),('AXP','1986-04-25',63.750031,64.250024,62.249977,62.749971,6811900,4.539186),('AXP','1986-04-24',63.000008,63.999987,63.000008,63.875013,6881100,4.620569),('AXP','1986-04-23',64.750018,65.374985,62.249977,62.875026,14478300,4.548232),('AXP','1986-04-22',66.125016,66.374972,64.999973,65.374985,5793600,4.729074),('AXP','1986-04-21',65.250011,66.374972,65.250011,65.874978,7393500,4.765242),('AXP','1986-04-18',67.000021,67.375032,64.874999,64.999973,9243000,4.701946),('AXP','1986-04-17',68.499993,68.875012,66.374972,67.125002,6091100,4.855666),('AXP','1986-04-16',66.625009,68.000007,66.500027,68.000007,7393500,4.918962),('AXP','1986-04-15',66.874965,67.000021,65.874978,66.24999,5596200,4.792369),('AXP','1986-04-14',67.000021,67.125002,66.625009,67.125002,2946800,4.855666),('AXP','1986-04-11',66.625009,67.74997,66.374972,67.000021,5391900,4.846625),('AXP','1986-04-10',65.99996,66.374972,65.499967,66.374972,3756000,4.80141),('AXP','1986-04-09',66.749983,67.500014,65.374985,65.99996,7058000,4.774283),('AXP','1986-04-08',64.49998,66.625009,64.124969,65.750004,5220900,4.756202),('AXP','1986-04-07',64.250024,64.49998,63.000008,63.875013,8209900,4.620569),('AXP','1986-04-04',66.24999,66.874965,64.250024,64.49998,8932400,4.665778),('AXP','1986-04-03',67.74997,68.375019,66.24999,66.874965,6560300,4.837579),('AXP','1986-04-02',67.500014,67.74997,66.749983,67.74997,7356500,4.900874),('AXP','1986-04-01',68.499993,68.75003,66.625009,66.874965,4623900,4.837579),('AXP','1986-03-31',68.75003,69.874991,68.124981,68.75003,4651600,4.973216),('AXP','1986-03-27',68.249963,69.999973,68.249963,68.75003,6162400,4.973216),('AXP','1986-03-26',65.99996,68.624974,65.625022,68.000007,8388500,4.894368),('AXP','1986-03-25',65.874978,66.125016,65.250011,65.499967,4486400,4.714425),('AXP','1986-03-24',65.99996,67.000021,65.625022,65.99996,8311000,4.750412),('AXP','1986-03-21',68.000007,68.249963,65.625022,65.625022,8854600,4.723426),('AXP','1986-03-20',68.624974,68.999986,67.74997,68.249963,4755100,4.912359),('AXP','1986-03-19',68.624974,68.875012,67.875025,68.375019,3599100,4.92136),('AXP','1986-03-18',68.000007,69.250023,67.875025,68.499993,5030000,4.930355),('AXP','1986-03-17',68.999986,69.999973,67.875025,68.249963,4552900,4.912359),('AXP','1986-03-14',68.124981,70.125028,68.000007,69.999973,7844900,5.038317),('AXP','1986-03-13',67.000021,67.875025,66.625009,67.624988,4347900,4.867375),('AXP','1986-03-12',68.000007,68.75003,67.249976,67.375032,7198500,4.849385),('AXP','1986-03-11',66.500027,68.000007,65.499967,68.000007,7922700,4.894368),('AXP','1986-03-10',67.375032,67.375032,66.24999,66.500027,2927300,4.786405),('AXP','1986-03-07',66.874965,67.875025,66.625009,67.875025,4112800,4.885372),('AXP','1986-03-06',67.000021,68.124981,66.874965,67.125002,5624300,4.831388),('AXP','1986-03-05',65.750004,66.749983,65.250011,66.374972,5025200,4.777404),('AXP','1986-03-04',65.99996,67.875025,65.750004,66.500027,10253000,4.786405),('AXP','1986-03-03',66.749983,68.124981,65.499967,66.125016,8155800,4.759413),('AXP','1986-02-28',66.749983,66.874965,65.374985,65.750004,8388500,4.732422),('AXP','1986-02-27',65.374985,66.374972,64.874999,66.24999,11029700,4.768409),('AXP','1986-02-26',64.375006,65.874978,63.875013,64.999973,5943400,4.678437),('AXP','1986-02-25',65.499967,65.499967,63.875013,64.624962,4988900,4.651446),('AXP','1986-02-24',64.375006,66.24999,63.375019,65.125029,5867300,4.687438),('AXP','1986-02-21',63.375019,64.750018,63.124982,64.49998,8155800,4.64245),('AXP','1986-02-20',60.499968,63.249964,60.37499,63.124982,5278500,4.543483),('AXP','1986-02-19',62.124999,63.124982,61.125017,61.374972,5686300,4.417524),('AXP','1986-02-18',62.000021,63.000008,61.62501,62.249977,5377200,4.480504),('AXP','1986-02-14',59.874996,62.249977,59.499985,62.249977,11480000,4.480504),('AXP','1986-02-13',59.250029,59.499985,58.500002,59.499985,3148000,4.28257),('AXP','1986-02-12',59.12497,59.874996,58.500002,58.999992,4076200,4.246583),('AXP','1986-02-11',59.750018,60.250012,58.875014,58.875014,7183800,4.237587),('AXP','1986-02-10',58.749958,59.874996,58.62498,59.624963,5426200,4.291566),('AXP','1986-02-07',58.500002,59.874996,57.37496,59.250029,6284400,4.264579),('AXP','1986-02-06',59.250029,60.37499,58.749958,59.12497,6683700,4.255578),('AXP','1986-02-05',57.624993,59.999978,57.500016,59.999978,7028500,4.318558),('AXP','1986-02-04',57.749975,58.500002,56.874967,57.624993,6064700,4.147616),('AXP','1986-02-03',56.249999,58.000009,53.249969,58.000009,6740300,4.174608),('AXP','1986-01-31',56.374977,57.749975,56.249999,56.249999,6780000,4.048649),('AXP','1986-01-30',57.624993,58.875014,56.874967,57.37496,7844900,4.129619),('AXP','1986-01-29',57.000026,58.000009,56.625011,58.000009,7922700,4.174608),('AXP','1986-01-28',55.625028,56.625011,55.250013,56.625011,9320800,4.075641),('AXP','1986-01-27',54.875001,55.750006,52.624998,55.499972,6751200,3.994665),('AXP','1986-01-24',53.124988,54.375008,53.124988,54.124974,9786900,3.895699),('AXP','1986-01-23',50.999963,53.00001,50.874985,52.749976,6433500,3.796732),('AXP','1986-01-22',51.25,51.625012,50.750007,50.999963,4781500,3.670773),('AXP','1986-01-21',51.874971,52.249983,51.25,51.25,3935600,3.688769),('AXP','1986-01-20',52.000027,52.000027,51.500034,51.874971,3175800,3.733752),('AXP','1986-01-17',53.00001,53.124988,52.000027,52.624998,5889200,3.787736),('AXP','1986-01-16',52.125005,52.749976,51.500034,52.749976,6174100,3.796732),('AXP','1986-01-15',51.374978,52.000027,51.25,51.874971,3674500,3.733752),('AXP','1986-01-14',51.25,51.374978,50.750007,51.25,4873700,3.688769),('AXP','1986-01-13',51.25,51.25,50.499973,50.874985,4362000,3.661777),('AXP','1986-01-10',52.125005,52.624998,50.750007,51.25,5017700,3.688769),('AXP','1986-01-09',51.74999,52.249983,50.625029,52.125005,7922700,3.751749),('AXP','1986-01-08',53.749959,54.750023,51.74999,52.249983,13538500,3.760744),('AXP','1986-01-07',53.124988,53.500003,53.00001,53.124988,6477000,3.823724),('AXP','1986-01-06',53.00001,53.124988,52.000027,52.875032,3462600,3.805733),('AXP','1986-01-03',53.00001,53.500003,52.749976,53.00001,2783700,3.814728),('AXP','1986-01-02',52.749976,53.500003,52.125005,52.875032,4065200,3.805733),('AXP','1985-12-31',53.749959,53.749959,52.749976,53.00001,3995300,3.814728),('AXP','1985-12-30',53.375025,53.875015,53.124988,53.624981,8381000,3.859711),('AXP','1985-12-27',53.249969,53.249969,51.625012,53.249969,3633300,3.832719),('AXP','1985-12-26',51.625012,52.000027,51.374978,51.874971,2110900,3.709282),('AXP','1985-12-24',51.874971,52.125005,51.25,51.625012,2936500,3.691409),('AXP','1985-12-23',52.749976,53.00001,51.874971,52.249983,5065000,3.736097),('AXP','1985-12-20',52.875032,53.624981,52.749976,52.749976,12800600,3.771848),('AXP','1985-12-19',52.875032,53.124988,52.374961,52.624998,7922700,3.762912),('AXP','1985-12-18',53.500003,54.124974,52.875032,53.375025,6005400,3.816542),('AXP','1985-12-17',54.375008,54.999979,53.875015,53.999996,6091800,3.86123),('AXP','1985-12-16',53.999996,54.750023,53.749959,54.124974,8233200,3.870167),('AXP','1985-12-13',52.875032,54.750023,52.875032,54.25003,14447100,3.879109),('AXP','1985-12-12',52.749976,53.375025,52.374961,52.624998,9009900,3.762912),('AXP','1985-12-11',51.25,52.624998,51.25,52.500016,10175200,3.753975),('AXP','1985-12-10',50.999963,51.500034,50.750007,51.125022,6550000,3.655657),('AXP','1985-12-09',50.250014,51.25,49.99998,51.125022,9087700,3.655657),('AXP','1985-12-06',49.99998,49.99998,49.250031,49.750024,12971600,3.557339),('AXP','1985-12-05',50.250014,51.500034,50.124958,50.250014,13655000,3.59309),('AXP','1985-12-04',48.500004,49.99998,48.500004,49.99998,8000200,3.575212),('AXP','1985-12-03',48.24997,48.500004,48.124992,48.500004,2221200,3.467957),('AXP','1985-12-02',48.74996,48.875019,48.24997,48.500004,6192900,3.467957),('AXP','1985-11-29',49.375009,49.499987,48.74996,48.875019,3807400,3.494772),('AXP','1985-11-27',48.500004,49.124975,48.375026,48.999997,21717600,3.503709),('AXP','1985-11-26',48.24997,48.624982,47.875033,48.500004,35202100,3.467957),('AXP','1985-11-25',49.124975,49.250031,48.124992,48.24997,3287900,3.450079),('AXP','1985-11-22',48.375026,49.375009,48.24997,49.250031,7053500,3.521587),('AXP','1985-11-21',48.124992,48.74996,47.875033,48.624982,8854600,3.476894),('AXP','1985-11-20',48.124992,48.375026,47.624999,48.000011,6143200,3.432206),('AXP','1985-11-19',48.375026,48.875019,48.124992,48.375026,10819900,3.459021),('AXP','1985-11-18',47.875033,48.124992,47.749977,48.124992,6388600,3.441142),('AXP','1985-11-15',48.000011,48.375026,47.624999,47.875033,8621600,3.423269),('AXP','1985-11-14',47.500021,48.375026,47.500021,48.000011,8155800,3.432206),('AXP','1985-11-13',48.624982,48.624982,47.749977,47.875033,6172700,3.423269),('AXP','1985-11-12',48.875019,48.875019,48.375026,48.875019,17072800,3.494772),('AXP','1985-11-11',47.875033,48.875019,47.374965,48.875019,5447100,3.494772),('AXP','1985-11-08',46.874972,47.875033,46.749994,47.624999,6121300,3.405391),('AXP','1985-11-07',47.249984,47.374965,46.749994,46.874972,8466300,3.351761),('AXP','1985-11-06',47.000028,47.249984,46.499957,47.249984,9670300,3.378575),('AXP','1985-11-05',45.250018,45.874989,42.500022,45.874989,10656800,3.280258),('AXP','1985-11-04',45.499974,45.750008,44.875003,45.250018,3338200,3.235569),('AXP','1985-11-01',45.250018,45.62503,44.999981,45.499974,5343900,3.253442),('AXP','1985-10-31',45.999967,45.999967,44.999981,45.499974,5899900,3.253442),('AXP','1985-10-30',44.999981,45.999967,44.875003,45.874989,8000200,3.280258),('AXP','1985-10-29',43.749964,44.875003,43.624986,44.750025,6651800,3.199818),('AXP','1985-10-28',43.124993,43.375027,42.875037,43.124993,3458500,3.083621),('AXP','1985-10-25',43.500005,43.500005,43.000015,43.124993,3037700,3.083621),('AXP','1985-10-24',44.375013,44.499991,43.500005,43.624986,5232600,3.119373),('AXP','1985-10-23',44.375013,44.624969,44.124976,44.499991,3574400,3.181939),('AXP','1985-10-22',43.999998,44.624969,43.87502,44.250032,5857400,3.164066),('AXP','1985-10-21',43.999998,43.999998,43.624986,43.749964,4041900,3.128309),('AXP','1985-10-18',43.375027,44.499991,43.249971,43.999998,8466300,3.146188),('AXP','1985-10-17',42.12501,43.375027,42.12501,43.249971,12831800,3.092558),('AXP','1985-10-16',42.374966,42.500022,41.874973,42.249988,4217400,3.021054),('AXP','1985-10-15',42.625,42.875037,42.374966,42.374966,7255400,3.029991),('AXP','1985-10-14',41.499961,42.625,41.374983,42.625,4593300,3.047869),('AXP','1985-10-11',41.125024,41.874973,40.750012,41.625017,4274300,2.976366),('AXP','1985-10-10',40.750012,41.250002,40.625034,40.87499,4096400,2.922736),('AXP','1985-10-09',41.250002,41.499961,40.625034,40.625034,3860900,2.904863),('AXP','1985-10-08',41.499961,41.625017,41.125024,41.250002,2777500,2.949551),('AXP','1985-10-07',41.499961,41.749995,41.250002,41.374983,2803900,2.958488),('AXP','1985-10-04',41.749995,41.874973,41.250002,41.499961,2724700,2.967424),('AXP','1985-10-03',41.374983,42.249988,41.250002,41.874973,4149800,2.994239),('AXP','1985-10-02',42.500022,42.625,41.374983,41.499961,3646700,2.967424),('AXP','1985-10-01',41.374983,42.625,41.250002,42.500022,9009900,3.038933),('AXP','1985-09-30',41.499961,41.874973,41.125024,41.499961,4354100,2.967424),('AXP','1985-09-26',41.250002,41.749995,40.750012,41.749995,3395800,2.960993),('AXP','1985-09-25',42.249988,42.249988,41.250002,41.374983,4901800,2.934396),('AXP','1985-09-24',42.625,42.875037,42.500022,42.500022,4104900,3.014186),('AXP','1985-09-23',42.749978,43.000015,42.249988,42.625,9390700,3.02305),('AXP','1985-09-20',42.374966,42.374966,41.874973,41.874973,5696300,2.969857),('AXP','1985-09-19',40.750012,42.000029,40.750012,41.749995,9126400,2.960993),('AXP','1985-09-18',41.125024,41.250002,40.124963,40.625034,12373200,2.881208),('AXP','1985-09-17',42.875037,43.124993,41.125024,41.250002,5318900,2.925532),('AXP','1985-09-16',42.249988,43.000015,41.874973,42.749978,7347900,3.031914),('AXP','1985-09-13',42.249988,42.625,40.999968,42.000029,7245100,2.978726),('AXP','1985-09-12',41.250002,42.12501,41.125024,42.000029,8000200,2.978726),('AXP','1985-09-11',42.000029,42.12501,41.125024,41.250002,3430800,2.925532),('AXP','1985-09-10',42.249988,42.875037,42.000029,42.249988,3177500,2.996453),('AXP','1985-09-09',42.374966,42.500022,41.874973,42.12501,7565200,2.98759),('AXP','1985-09-06',41.125024,42.374966,40.999968,42.374966,3947300,3.005317),('AXP','1985-09-05',41.374983,41.749995,40.999968,40.999968,5052600,2.907799),('AXP','1985-09-04',40.999968,41.250002,40.374997,41.125024,4417900,2.916669),('AXP','1985-09-03',41.374983,41.749995,40.87499,40.999968,2676400,2.907799),('AXP','1985-08-30',41.499961,41.625017,41.250002,41.250002,9421900,2.925532),('AXP','1985-08-29',42.12501,42.249988,41.499961,41.749995,4306100,2.960993),('AXP','1985-08-28',42.249988,42.249988,41.374983,42.249988,4040500,2.996453),('AXP','1985-08-27',42.12501,42.374966,41.749995,42.249988,2671900,2.996453),('AXP','1985-08-26',41.749995,42.12501,41.250002,41.874973,4355100,2.969857),('AXP','1985-08-23',41.749995,42.12501,41.250002,41.625017,2392300,2.952129),('AXP','1985-08-22',43.749964,43.87502,41.874973,42.000029,6111300,2.978726),('AXP','1985-08-21',42.500022,42.875037,42.12501,42.749978,3113100,3.031914),('AXP','1985-08-20',41.749995,42.249988,41.499961,42.249988,5816900,2.996453),('AXP','1985-08-19',42.374966,42.625,41.874973,42.000029,2573900,2.978726),('AXP','1985-08-16',42.500022,42.875037,42.12501,42.249988,8241100,2.996453),('AXP','1985-08-15',43.375027,43.500005,42.749978,42.875037,2727800,3.040783),('AXP','1985-08-14',43.500005,43.749964,43.249971,43.249971,2341500,3.067374),('AXP','1985-08-13',43.500005,43.999998,43.000015,43.500005,3038300,3.085107),('AXP','1985-08-12',43.500005,43.749964,43.000015,43.624986,1801700,3.093971),('AXP','1985-08-09',43.87502,43.87502,43.249971,43.375027,8629400,3.076243),('AXP','1985-08-08',43.249971,43.87502,43.124993,43.87502,4448400,3.111704),('AXP','1985-08-07',43.000015,43.500005,42.875037,42.875037,3158000,3.040783),('AXP','1985-08-06',44.499991,44.499991,43.249971,43.500005,3569600,3.085107),('AXP','1985-08-05',44.375013,44.499991,43.749964,44.499991,1910700,3.156028),('AXP','1985-08-02',44.875003,44.875003,44.375013,44.375013,1878800,3.147164),('AXP','1985-08-01',44.750025,45.250018,44.624969,44.999981,3701900,3.191488),('AXP','1985-07-31',43.124993,44.375013,43.124993,44.250032,7922700,3.1383),('AXP','1985-07-30',43.500005,43.624986,42.12501,42.749978,7650600,3.031914),('AXP','1985-07-29',43.87502,43.999998,43.500005,43.749964,2758700,3.102835),('AXP','1985-07-26',44.375013,44.750025,43.624986,43.624986,6140100,3.093971),('AXP','1985-07-25',44.750025,44.999981,43.999998,44.250032,8171200,3.1383),('AXP','1985-07-24',45.750008,45.874989,44.250032,44.624969,7478200,3.164892),('AXP','1985-07-23',45.999967,46.625016,45.62503,46.125023,12878400,3.271279),('AXP','1985-07-22',46.625016,46.625016,45.999967,46.374979,2580800,3.289006),('AXP','1985-07-19',46.874972,47.125006,46.625016,46.749994,3596000,3.315603),('AXP','1985-07-18',48.124992,48.124992,46.749994,46.874972,4436700,3.324466),('AXP','1985-07-17',47.875033,48.375026,47.749977,48.24997,5587600,3.421984),('AXP','1985-07-16',46.250001,47.624999,46.250001,47.500021,4913500,3.368796),('AXP','1985-07-15',46.749994,47.374965,46.125023,46.250001,3146300,3.280142),('AXP','1985-07-12',47.624999,47.875033,47.000028,47.249984,2999600,3.351063),('AXP','1985-07-11',47.500021,48.000011,47.374965,47.749977,4342500,3.386524),('AXP','1985-07-10',46.874972,47.374965,46.749994,47.249984,4065200,3.351063),('AXP','1985-07-09',47.249984,47.500021,46.625016,46.625016,2260000,3.306739),('AXP','1985-07-08',47.624999,47.749977,47.374965,47.374965,3214800,3.359927),('AXP','1985-07-05',47.249984,47.624999,47.000028,47.624999,2365900,3.37766),('AXP','1985-07-03',47.125006,47.249984,46.749994,47.000028,7528900,3.333336),('AXP','1985-07-02',47.374965,47.875033,46.874972,47.249984,5291800,3.351063),('AXP','1985-07-01',47.749977,47.749977,47.000028,47.624999,4067600,3.37766),('AXP','1985-06-28',47.500021,48.124992,47.374965,47.500021,4203700,3.368796),('AXP','1985-06-27',48.000011,48.500004,47.624999,48.24997,5993800,3.399288),('AXP','1985-06-26',48.124992,48.24997,47.624999,47.875033,10074100,3.372873),('AXP','1985-06-25',48.375026,49.375009,48.124992,48.375026,13087800,3.408098),('AXP','1985-06-24',47.125006,48.875019,46.874972,48.24997,7624200,3.399288),('AXP','1985-06-21',46.625016,47.624999,46.374979,47.624999,7061100,3.355257),('AXP','1985-06-20',46.625016,46.874972,45.999967,46.499957,4032600,3.275996),('AXP','1985-06-19',47.249984,47.249984,46.499957,46.499957,9771100,3.275996),('AXP','1985-06-18',46.374979,47.374965,46.374979,47.249984,5730600,3.328837),('AXP','1985-06-17',46.749994,46.874972,46.374979,46.625016,2770300,3.284807),('AXP','1985-06-14',46.250001,47.624999,45.874989,47.249984,8450900,3.328837),('AXP','1985-06-13',46.625016,46.874972,45.499974,45.62503,5049500,3.214356),('AXP','1985-06-12',46.749994,47.000028,46.374979,46.749994,7565200,3.293612),('AXP','1985-06-11',47.125006,47.249984,46.625016,46.749994,3586700,3.293612),('AXP','1985-06-10',46.499957,47.125006,46.374979,47.125006,2302800,3.320032),('AXP','1985-06-07',47.374965,47.500021,46.499957,46.625016,4233800,3.284807),('AXP','1985-06-06',47.000028,47.374965,46.625016,47.374965,3874300,3.337642),('AXP','1985-06-05',47.249984,47.500021,47.125006,47.374965,14851200,3.337642),('AXP','1985-06-04',46.625016,47.000028,46.374979,46.749994,6064700,3.293612),('AXP','1985-06-03',46.749994,46.874972,46.374979,46.499957,5649000,3.275996),('AXP','1985-05-31',45.62503,46.499957,45.62503,45.999967,6212100,3.240771),('AXP','1985-05-30',46.125023,46.374979,45.499974,45.750008,6187400,3.223161),('AXP','1985-05-29',45.62503,46.125023,45.374996,45.999967,8458400,3.240771),('AXP','1985-05-28',44.624969,45.374996,44.499991,45.374996,6004100,3.196741),('AXP','1985-05-24',44.624969,44.624969,44.124976,44.124976,3654200,3.108675),('AXP','1985-05-23',45.250018,45.499974,44.750025,44.875003,4880900,3.161516),('AXP','1985-05-22',45.250018,45.62503,44.999981,45.499974,5823800,3.205546),('AXP','1985-05-21',45.62503,45.750008,45.124962,45.250018,10415800,3.187936),('AXP','1985-05-20',45.999967,46.125023,43.624986,45.750008,10315000,3.223161),('AXP','1985-05-17',45.250018,45.999967,44.999981,45.374996,6539100,3.196741),('AXP','1985-05-16',45.374996,45.62503,44.875003,45.374996,3283700,3.196741),('AXP','1985-05-15',45.250018,45.874989,44.999981,45.250018,5167400,3.187936),('AXP','1985-05-14',45.499974,45.750008,44.250032,44.875003,4612200,3.161516),('AXP','1985-05-13',45.62503,45.62503,45.250018,45.374996,2264100,3.196741),('AXP','1985-05-10',45.499974,45.999967,43.749964,45.62503,8621600,3.214356),('AXP','1985-05-09',44.124976,44.999981,43.999998,44.999981,7313700,3.170321),('AXP','1985-05-08',43.999998,44.250032,43.500005,43.999998,2886200,3.09987),('AXP','1985-05-07',43.500005,44.124976,43.375027,43.87502,5266100,3.091065),('AXP','1985-05-06',43.000015,43.749964,42.875037,43.624986,3497600,3.07345),('AXP','1985-05-03',42.000029,42.749978,42.000029,42.749978,4382900,3.011804),('AXP','1985-05-02',42.500022,42.749978,41.749995,41.874973,4028900,2.950159),('AXP','1985-05-01',43.124993,43.249971,42.000029,42.625,2883800,3.002999),('AXP','1985-04-30',43.624986,43.87502,43.000015,43.124993,4519700,3.038225),('AXP','1985-04-29',43.749964,43.87502,43.375027,43.500005,2499200,3.064645),('AXP','1985-04-26',44.375013,44.750025,43.749964,43.749964,4179300,3.082255),('AXP','1985-04-25',43.500005,44.499991,43.249971,44.250032,6115100,3.117486),('AXP','1985-04-24',43.749964,43.749964,43.000015,43.500005,5208600,3.064645),('AXP','1985-04-23',42.000029,43.500005,42.000029,43.500005,5223300,3.064645),('AXP','1985-04-22',41.625017,42.500022,41.250002,42.374966,3078800,2.985384),('AXP','1985-04-19',41.250002,41.499961,40.999968,41.374983,4446700,2.914934),('AXP','1985-04-18',41.749995,42.249988,41.125024,41.374983,6680600,2.914934),('AXP','1985-04-17',41.374983,41.749995,40.999968,41.499961,3930100,2.923739),('AXP','1985-04-16',42.12501,42.12501,40.999968,41.499961,3933200,2.923739),('AXP','1985-04-15',42.249988,42.625,42.12501,42.249988,1702300,2.976579),('AXP','1985-04-12',42.374966,42.500022,42.000029,42.249988,2090700,2.976579),('AXP','1985-04-11',42.249988,42.625,42.000029,42.249988,4052800,2.976579),('AXP','1985-04-10',41.499961,42.12501,41.499961,42.000029,4271200,2.958969),('AXP','1985-04-09',40.625034,41.250002,40.625034,40.999968,4085400,2.888513),('AXP','1985-04-08',41.125024,41.374983,40.374997,40.750012,2554400,2.870904),('AXP','1985-04-04',40.374997,41.125024,40.250019,40.999968,4070700,2.888513),('AXP','1985-04-03',41.250002,41.499961,40.625034,40.87499,9996600,2.879708),('AXP','1985-04-02',42.249988,42.374966,41.250002,41.499961,2457400,2.923739),('AXP','1985-04-01',41.125024,42.249988,41.125024,42.249988,3079500,2.976579),('AXP','1985-03-29',41.749995,41.749995,41.250002,41.374983,3711800,2.914934),('AXP','1985-03-28',42.374966,42.875037,41.499961,41.625017,7634500,2.910003),('AXP','1985-03-27',41.874973,42.625,41.749995,42.374966,7260900,2.962432),('AXP','1985-03-26',41.250002,42.374966,41.125024,42.12501,2999600,2.944958),('AXP','1985-03-25',41.749995,42.12501,41.125024,41.250002,3334500,2.883786),('AXP','1985-03-22',43.124993,43.500005,42.249988,42.374966,2702800,2.962432),('AXP','1985-03-21',42.749978,43.749964,42.625,43.124993,7844900,3.014866),('AXP','1985-03-20',42.12501,43.000015,41.749995,43.000015,9724500,3.006129),('AXP','1985-03-19',40.499975,42.12501,40.499975,42.000029,4233100,2.93622),('AXP','1985-03-18',40.87499,40.999968,40.250019,40.374997,7515500,2.822614),('AXP','1985-03-15',41.374983,41.625017,40.750012,40.750012,4191000,2.848832),('AXP','1985-03-14',40.87499,41.625017,40.750012,41.125024,3451000,2.875049),('AXP','1985-03-13',41.374983,41.749995,40.750012,40.87499,8466300,2.857569),('AXP','1985-03-12',41.250002,41.625017,40.87499,41.374983,4792500,2.892523),('AXP','1985-03-11',41.374983,41.749995,40.750012,41.374983,4311600,2.892523),('AXP','1985-03-08',42.249988,42.374966,41.374983,41.499961,4338000,2.901261),('AXP','1985-03-07',42.249988,42.500022,41.749995,41.874973,4020300,2.927478),('AXP','1985-03-06',42.875037,43.375027,42.12501,42.249988,8000200,2.953695),('AXP','1985-03-05',43.000015,43.249971,42.500022,42.749978,2427200,2.988649),('AXP','1985-03-04',43.249971,43.87502,42.749978,43.000015,3999400,3.006129),('AXP','1985-03-01',43.124993,44.250032,42.749978,43.500005,10105300,3.041083),('AXP','1985-02-28',42.12501,42.875037,42.12501,42.749978,3692300,2.988649),('AXP','1985-02-27',42.500022,43.124993,42.12501,42.500022,9786900,2.971175),('AXP','1985-02-26',41.874973,43.000015,41.749995,42.500022,7683500,2.971175),('AXP','1985-02-25',40.250019,41.874973,40.250019,41.749995,3718000,2.91874),('AXP','1985-02-22',40.750012,41.250002,40.250019,40.250019,3901400,2.813877),('AXP','1985-02-21',41.874973,42.000029,41.125024,41.250002,4601200,2.883786),('AXP','1985-02-20',42.12501,42.249988,41.625017,41.874973,10843200,2.927478),('AXP','1985-02-19',42.500022,42.500022,41.625017,42.12501,4838100,2.944958),('AXP','1985-02-15',42.749978,43.375027,42.12501,42.625,5572900,2.979912),('AXP','1985-02-14',43.500005,43.500005,42.374966,42.749978,4021700,2.988649),('AXP','1985-02-13',41.874973,43.749964,41.749995,43.375027,9429400,3.032346),('AXP','1985-02-12',42.000029,42.249988,41.374983,42.000029,5893000,2.93622),('AXP','1985-02-11',43.000015,43.000015,41.874973,42.12501,3492100,2.944958),('AXP','1985-02-08',43.124993,43.249971,42.500022,42.875037,4852100,2.997392),('AXP','1985-02-07',42.625,43.375027,42.625,43.124993,10268400,3.014866),('AXP','1985-02-06',42.875037,43.375027,42.249988,42.249988,9911000,2.953695),('AXP','1985-02-05',43.000015,43.624986,42.374966,43.000015,8792600,3.006129),('AXP','1985-02-04',40.999968,42.875037,40.999968,42.625,5541700,2.979912),('AXP','1985-02-01',41.749995,42.875037,41.250002,41.250002,7267100,2.883786),('AXP','1985-01-31',42.000029,42.875037,41.749995,42.875037,5575300,2.997392),('AXP','1985-01-30',42.000029,42.500022,41.749995,42.500022,1453200,2.971175),('AXP','1985-01-29',40.999968,42.000029,40.625034,42.000029,5334300,2.93622),('AXP','1985-01-28',40.750012,41.125024,39.875007,40.625034,6618600,2.840094),('AXP','1985-01-25',39.875007,41.499961,39.875007,40.750012,9421900,2.848832),('AXP','1985-01-24',40.124963,40.499975,38.999999,39.875007,1250900,2.78766),('AXP','1985-01-23',38.999999,39.999985,38.875021,39.999985,15371500,2.796397),('AXP','1985-01-22',39.62497,39.750026,38.500009,38.500009,11759700,2.691534),('AXP','1985-01-21',38.124994,39.375014,38.000016,39.124981,11783000,2.735226),('AXP','1985-01-18',37.87496,38.249972,37.749982,38.000016,7027100,2.65658),('AXP','1985-01-17',38.000016,38.124994,37.500023,37.749982,4936100,2.6391),('AXP','1985-01-16',38.249972,38.375031,37.749982,37.87496,4569400,2.647837),('AXP','1985-01-15',38.500009,38.624987,38.124994,38.375031,11938300,2.682797),('AXP','1985-01-14',38.500009,38.500009,37.749982,38.249972,34813700,2.674054),('AXP','1985-01-11',38.375031,38.875021,38.249972,38.624987,7961400,2.700271),('AXP','1985-01-10',37.000033,38.500009,36.874978,38.375031,9025700,2.682797),('AXP','1985-01-09',36.250006,37.125011,36.250006,37.000033,5249000,2.586671),('AXP','1985-01-08',35.874991,36.499962,35.124964,36.250006,3596000,2.534236),('AXP','1985-01-07',36.499962,36.749996,36.125025,36.125025,4343500,2.525499),('AXP','1985-01-04',36.749996,36.749996,36.250006,36.250006,4975500,2.534236),('AXP','1985-01-03',36.749996,37.374967,36.625018,36.749996,4636900,2.569191),('AXP','1985-01-02',37.500023,37.500023,36.625018,37.000033,3229600,2.586671),('AXP','1984-12-31',37.749982,38.000016,37.625005,37.625005,2286400,2.630362),('AXP','1984-12-28',37.374967,38.000016,37.125011,38.000016,4933700,2.65658),('AXP','1984-12-27',37.500023,37.749982,37.374967,37.749982,3443800,2.616727),('AXP','1984-12-26',37.125011,37.500023,36.874978,37.500023,1633400,2.5994),('AXP','1984-12-24',36.749996,37.374967,36.749996,37.374967,2250000,2.590732),('AXP','1984-12-21',37.125011,37.125011,35.999969,36.749996,5145800,2.547411),('AXP','1984-12-20',37.500023,37.87496,36.874978,37.000033,4619700,2.564742),('AXP','1984-12-19',37.87496,38.124994,37.374967,37.500023,12109300,2.5994),('AXP','1984-12-18',36.250006,37.374967,36.125025,37.374967,1721900,2.590732),('AXP','1984-12-17',35.625035,35.999969,35.374998,35.750013,3778700,2.478094),('AXP','1984-12-14',35.124964,36.250006,34.999986,35.874991,7277000,2.486758),('AXP','1984-12-13',35.625035,35.999969,35.25002,35.25002,3187400,2.443436),('AXP','1984-12-12',35.874991,35.874991,35.124964,35.25002,2544400,2.443436),('AXP','1984-12-11',35.625035,35.999969,35.374998,35.874991,2981800,2.486758),('AXP','1984-12-10',34.999986,35.625035,34.75003,35.49998,4715400,2.460763),('AXP','1984-12-07',35.25002,35.374998,34.75003,34.875008,2913200,2.417441),('AXP','1984-12-06',34.624971,35.49998,34.624971,35.374998,4116600,2.452099),('AXP','1984-12-05',35.374998,35.49998,34.75003,34.75003,2634600,2.408778),('AXP','1984-12-04',35.49998,35.49998,35.124964,35.124964,2197900,2.434768),('AXP','1984-12-03',35.49998,35.625035,34.999986,34.999986,3636400,2.426105),('AXP','1984-11-30',35.374998,35.874991,35.25002,35.374998,2286400,2.452099),('AXP','1984-11-29',36.250006,36.374984,35.49998,35.49998,3187400,2.460763),('AXP','1984-11-28',37.000033,37.125011,36.250006,36.374984,4931300,2.521416),('AXP','1984-11-27',36.499962,37.000033,35.999969,36.749996,3662800,2.547411),('AXP','1984-11-26',37.000033,37.249989,36.125025,36.374984,4106300,2.521416),('AXP','1984-11-23',36.749996,37.500023,36.499962,37.374967,5537300,2.590732),('AXP','1984-11-21',36.125025,36.749996,35.625035,36.499962,6620700,2.530079),('AXP','1984-11-20',34.75003,35.625035,34.75003,35.625035,5720600,2.469431),('AXP','1984-11-19',34.999986,35.124964,34.375015,34.499993,3373200,2.391446),('AXP','1984-11-16',34.875008,35.374998,34.624971,34.75003,5739800,2.408778),('AXP','1984-11-15',34.875008,35.124964,34.624971,34.75003,8528300,2.408778),('AXP','1984-11-14',35.625035,35.625035,34.249959,34.624971,9980900,2.40011),('AXP','1984-11-13',36.499962,36.749996,35.750013,35.750013,3986000,2.478094),('AXP','1984-11-12',36.250006,36.625018,35.750013,36.374984,3405100,2.521416),('AXP','1984-11-09',36.749996,36.874978,35.999969,35.999969,4195800,2.495421),('AXP','1984-11-08',36.499962,36.749996,36.250006,36.374984,4031900,2.521416),('AXP','1984-11-07',37.000033,37.249989,36.499962,36.874978,6652500,2.556074),('AXP','1984-11-06',37.625005,37.749982,36.499962,36.874978,9312900,2.556074),('AXP','1984-11-05',37.000033,37.125011,36.749996,37.125011,4457600,2.573406),('AXP','1984-11-02',37.374967,37.87496,36.749996,36.874978,4474800,2.556074),('AXP','1984-11-01',37.500023,37.749982,37.125011,37.374967,6445200,2.590732),('AXP','1984-10-31',36.125025,37.249989,35.999969,37.000033,5517000,2.564742),('AXP','1984-10-30',35.999969,36.749996,35.750013,36.374984,8691500,2.521416),('AXP','1984-10-29',35.999969,35.999969,35.374998,35.625035,5255900,2.469431),('AXP','1984-10-26',36.125025,36.499962,35.874991,35.999969,3611700,2.495421),('AXP','1984-10-25',37.125011,37.374967,36.499962,36.499962,4560100,2.530079),('AXP','1984-10-24',37.125011,37.625005,36.874978,37.500023,4601200,2.5994),('AXP','1984-10-23',37.625005,38.000016,36.874978,37.000033,5679500,2.564742),('AXP','1984-10-22',36.749996,37.749982,36.499962,37.625005,7499400,2.608064),('AXP','1984-10-19',38.749965,38.999999,36.749996,37.125011,15061000,2.573406),('AXP','1984-10-18',35.874991,38.500009,35.750013,38.375031,12785200,2.660054),('AXP','1984-10-17',35.49998,35.874991,35.25002,35.625035,7356500,2.469431),('AXP','1984-10-16',35.25002,35.874991,35.124964,35.625035,10050800,2.469431),('AXP','1984-10-15',34.75003,35.374998,34.624971,34.875008,7829500,2.417441),('AXP','1984-10-12',34.375015,35.124964,34.249959,34.75003,5878300,2.408778),('AXP','1984-10-11',33.50001,34.499993,33.375032,34.124981,6766700,2.365452),('AXP','1984-10-10',32.749983,33.749966,32.500027,33.624988,4924400,2.330793),('AXP','1984-10-09',33.124995,33.124995,32.500027,32.500027,3472600,2.252814),('AXP','1984-10-08',32.625005,32.749983,32.125012,32.374968,2500200,2.244145),('AXP','1984-10-05',32.749983,33.249977,32.625005,32.749983,3864000,2.27014),('AXP','1984-10-04',32.374968,32.749983,32.24999,32.500027,2747000,2.252814),('AXP','1984-10-03',32.625005,32.625005,32.000034,32.24999,3868800,2.235482),('AXP','1984-10-02',33.624988,34.000003,33.000017,33.000017,3154900,2.287472),('AXP','1984-10-01',34.000003,34.124981,33.375032,33.624988,9864300,2.330793),('AXP','1984-09-28',34.999986,34.999986,34.124981,34.499993,4900400,2.369264),('AXP','1984-09-27',35.124964,35.374998,34.875008,34.999986,5499200,2.4036),('AXP','1984-09-26',34.000003,34.875008,34.000003,34.624971,4047400,2.377846),('AXP','1984-09-25',34.124981,34.499993,33.624988,34.000003,5144100,2.334927),('AXP','1984-09-24',34.249959,34.624971,33.749966,33.875022,4095700,2.326344),('AXP','1984-09-21',34.499993,35.49998,34.124981,34.375015,9907900,2.360681),('AXP','1984-09-20',34.75003,34.75003,34.249959,34.75003,6348900,2.386435),('AXP','1984-09-19',34.624971,35.750013,34.375015,34.75003,6614500,2.386435),('AXP','1984-09-18',34.999986,35.374998,34.624971,34.75003,4873000,2.386435),('AXP','1984-09-17',34.624971,35.25002,34.499993,35.124964,4387700,2.412183),('AXP','1984-09-14',34.875008,35.374998,34.249959,34.875008,13111100,2.395017),('AXP','1984-09-13',33.249977,34.75003,33.000017,34.75003,9382800,2.386435),('AXP','1984-09-12',32.500027,33.124995,32.374968,32.749983,6526100,2.249083),('AXP','1984-09-11',33.000017,33.124995,32.374968,32.500027,13235500,2.231917),('AXP','1984-09-10',31.625019,32.500027,31.125029,31.874979,5956800,2.188992),('AXP','1984-09-07',32.749983,33.000017,31.874979,32.125012,4071400,2.206163),('AXP','1984-09-06',32.374968,32.625005,32.000034,32.374968,8450900,2.223329),('AXP','1984-09-05',32.000034,32.24999,31.499963,31.750001,3697800,2.18041),('AXP','1984-09-04',32.500027,32.500027,31.750001,31.874979,1958000,2.188992),('AXP','1984-08-31',33.249977,33.249977,32.374968,32.749983,3746800,2.249083),('AXP','1984-08-30',33.249977,33.624988,33.124995,33.249977,3022200,2.28342),('AXP','1984-08-29',33.50001,34.000003,33.124995,33.249977,4463100,2.28342),('AXP','1984-08-28',33.624988,33.749966,33.249977,33.375032,3005100,2.292008),('AXP','1984-08-27',33.749966,34.124981,33.50001,33.624988,2796000,2.309173),('AXP','1984-08-24',34.124981,34.499993,33.875022,34.499993,3891400,2.369264),('AXP','1984-08-23',33.50001,34.249959,33.124995,33.875022,8559500,2.326344),('AXP','1984-08-22',33.50001,34.124981,33.375032,33.624988,9848900,2.309173),('AXP','1984-08-21',32.500027,33.624988,32.374968,33.249977,16800700,2.28342),('AXP','1984-08-20',31.874979,32.374968,31.750001,32.000034,63615500,2.197581),('AXP','1984-08-17',31.250007,32.24999,30.999972,31.499963,8839200,2.163239),('AXP','1984-08-16',31.125029,31.750001,30.49998,30.49998,7513100,2.094565),('AXP','1984-08-15',32.500027,32.749983,31.250007,31.250007,12202500,2.146073),('AXP','1984-08-14',34.499993,34.499993,33.50001,33.50001,8621600,2.30059),('AXP','1984-08-13',32.374968,33.875022,32.125012,33.749966,5084500,2.317756),('AXP','1984-08-10',34.499993,34.624971,32.500027,32.500027,22999200,2.231917),('AXP','1984-08-09',32.125012,33.249977,31.750001,33.000017,11184900,2.266254),('AXP','1984-08-08',32.500027,32.749983,32.000034,32.125012,4805500,2.206163),('AXP','1984-08-07',31.750001,33.000017,31.625019,32.24999,8909100,2.214746),('AXP','1984-08-06',32.874961,33.749966,32.000034,32.749983,17686300,2.249083),('AXP','1984-08-03',31.250007,33.000017,30.999972,33.000017,19970000,2.266254),('AXP','1984-08-02',29.375018,30.250023,29.000004,29.999989,8357700,2.060229),('AXP','1984-08-01',28.125,29.375018,28.125,29.375018,7113200,2.017309),('AXP','1984-07-31',27.749986,28.00002,27.500028,27.625006,1940200,1.897129),('AXP','1984-07-30',27.500028,28.125,27.374973,27.749986,3420500,1.905711),('AXP','1984-07-27',26.750001,27.874964,26.625022,27.749986,4859000,1.905711),('AXP','1984-07-26',26.12503,27.000035,26.12503,26.499966,4259500,1.819867),('AXP','1984-07-25',25.499981,26.250008,24.99999,25.874995,5287700,1.776948),('AXP','1984-07-24',25.750017,25.999975,25.375003,25.499981,4657800,1.751194),('AXP','1984-07-23',25.750017,26.12503,25.375003,25.750017,4569400,1.768365),('AXP','1984-07-20',26.250008,26.374988,25.499981,26.12503,4419600,1.794119),('AXP','1984-07-19',27.000035,27.000035,26.250008,26.499966,3678600,1.819867),('AXP','1984-07-18',27.374973,27.500028,27.000035,27.249993,5012200,1.871375),('AXP','1984-07-17',27.249993,27.625006,27.000035,27.374973,4576200,1.879958),('AXP','1984-07-16',27.874964,28.249977,27.500028,28.125,2148200,1.931465),('AXP','1984-07-13',28.375033,28.749969,27.500028,27.749986,4754100,1.905711),('AXP','1984-07-12',27.625006,28.375033,27.500028,28.00002,4011700,1.922882),('AXP','1984-07-11',28.500013,28.624991,27.500028,27.625006,3842400,1.897129),('AXP','1984-07-10',29.000004,29.249962,28.375033,28.624991,3646700,1.965802),('AXP','1984-07-09',28.749969,29.249962,28.249977,29.000004,2889200,1.991556),('AXP','1984-07-06',27.749986,28.749969,27.749986,28.624991,2103300,1.965802),('AXP','1984-07-05',28.624991,28.875026,28.00002,28.125,2483800,1.931465),('AXP','1984-07-03',28.500013,29.000004,28.500013,28.749969,2857400,1.974385),('AXP','1984-07-02',28.749969,28.749969,28.249977,28.624991,2292900,1.965802),('AXP','1984-06-29',28.249977,28.875026,28.125,28.749969,6356100,1.974385),('AXP','1984-06-28',27.749986,28.875026,27.749986,28.249977,4406900,1.918071),('AXP','1984-06-27',27.749986,28.624991,27.500028,28.00002,5055000,1.9011),('AXP','1984-06-26',28.624991,28.875026,28.00002,28.00002,2947500,1.9011),('AXP','1984-06-25',28.624991,29.249962,28.500013,28.875026,3745400,1.960509),('AXP','1984-06-22',27.249993,28.624991,27.249993,28.375033,4659500,1.926562),('AXP','1984-06-21',27.749986,28.749969,24.99999,27.500028,4399400,1.867152),('AXP','1984-06-20',27.000035,28.749969,26.874979,28.500013,4521400,1.935047),('AXP','1984-06-19',27.374973,28.00002,27.249993,27.874964,3738200,1.892609),('AXP','1984-06-18',26.499966,27.874964,26.250008,27.625006,3835200,1.875638),('AXP','1984-06-15',26.750001,26.874979,26.250008,26.625022,2545100,1.807742),('AXP','1984-06-14',26.625022,27.249993,26.374988,26.750001,2678100,1.816228),('AXP','1984-06-13',26.750001,27.125015,26.625022,26.625022,3094200,1.807742),('AXP','1984-06-12',25.874995,26.625022,25.750017,26.499966,3140800,1.799251),('AXP','1984-06-11',27.125015,27.249993,26.12503,26.250008,2309000,1.78228),('AXP','1984-06-08',27.249993,27.625006,27.000035,27.374973,1390800,1.858661),('AXP','1984-06-07',28.00002,28.249977,27.625006,27.874964,1235500,1.892609),('AXP','1984-06-06',28.125,28.375033,27.000035,28.249977,2203400,1.918071),('AXP','1984-06-05',28.125,28.749969,28.00002,28.375033,2869000,1.926562),('AXP','1984-06-04',28.249977,28.875026,28.00002,28.375033,4380500,1.926562),('AXP','1984-06-01',26.250008,27.625006,26.250008,27.625006,4058300,1.875638),('AXP','1984-05-31',25.999975,26.625022,25.624961,25.999975,5380300,1.765304),('AXP','1984-05-30',26.374988,26.750001,24.99999,25.874995,9763600,1.756818),('AXP','1984-05-29',27.500028,27.749986,26.499966,26.750001,4884700,1.816228),('AXP','1984-05-25',27.374973,27.874964,27.249993,27.374973,4578600,1.858661),('AXP','1984-05-24',28.875026,29.000004,27.249993,27.500028,6945600,1.867152),('AXP','1984-05-23',29.624976,29.750031,28.875026,29.000004,5422100,1.968995),('AXP','1984-05-22',29.249962,29.750031,29.000004,29.750031,2612700,2.019919),('AXP','1984-05-21',29.875009,29.875009,29.249962,29.499996,1545400,2.002943),('AXP','1984-05-18',30.250023,30.375002,29.375018,29.875009,2965300,2.028405),('AXP','1984-05-17',31.374985,31.374985,30.250023,30.49998,4049800,2.070838),('AXP','1984-05-16',31.625019,31.874979,31.374985,31.499963,3714900,2.138733),('AXP','1984-05-15',31.374985,31.874979,30.999972,31.750001,3888300,2.15571),('AXP','1984-05-14',30.999972,31.374985,30.874994,31.250007,2273300,2.121762),('AXP','1984-05-11',30.874994,31.499963,30.49998,31.374985,3718000,2.130248),('AXP','1984-05-10',30.750016,31.125029,30.250023,30.874994,6471600,2.0963),('AXP','1984-05-09',31.374985,31.625019,30.625036,30.750016,5269200,2.087814),('AXP','1984-05-08',30.625036,31.625019,30.625036,31.499963,3529500,2.138733),('AXP','1984-05-07',30.874994,30.874994,30.375002,30.625036,2631500,2.079329),('AXP','1984-05-04',31.374985,31.750001,30.625036,30.874994,5858700,2.0963),('AXP','1984-05-03',30.999972,31.499963,30.750016,31.250007,5074200,2.121762),('AXP','1984-05-02',30.375002,31.250007,30.124967,31.125029,7821600,2.113276),('AXP','1984-05-01',29.624976,30.375002,29.624976,30.250023,4615300,2.053867),('AXP','1984-04-30',29.499996,29.999989,29.375018,29.750031,2386100,2.019919),('AXP','1984-04-27',28.749969,30.250023,28.749969,29.499996,5061900,2.002943),('AXP','1984-04-26',28.875026,29.000004,28.375033,28.875026,4607400,1.960509),('AXP','1984-04-25',28.500013,28.749969,28.125,28.375033,2973900,1.926562),('AXP','1984-04-24',28.375033,28.749969,28.125,28.624991,3120600,1.943533),('AXP','1984-04-23',28.749969,28.749969,28.125,28.249977,2628400,1.918071),('AXP','1984-04-19',28.00002,28.749969,27.749986,28.749969,4066200,1.952018),('AXP','1984-04-18',28.500013,28.624991,28.00002,28.125,5739100,1.909585),('AXP','1984-04-17',28.749969,28.875026,28.375033,28.500013,3960300,1.935047),('AXP','1984-04-16',28.375033,28.749969,28.125,28.624991,3118500,1.943533),('AXP','1984-04-13',28.875026,29.249962,28.125,28.500013,9320800,1.935047),('AXP','1984-04-12',28.624991,28.749969,27.500028,28.624991,12147300,1.943533),('AXP','1984-04-11',29.875009,29.875009,28.249977,28.500013,8222300,1.935047),('AXP','1984-04-10',30.250023,30.375002,29.000004,29.624976,4782900,2.011428),('AXP','1984-04-09',30.999972,30.999972,29.999989,30.49998,3489000,2.070838),('AXP','1984-04-06',30.625036,30.750016,29.999989,30.625036,4297600,2.079329),('AXP','1984-04-05',31.250007,31.499963,30.49998,30.625036,3171300,2.079329),('AXP','1984-04-04',30.999972,31.250007,30.625036,30.999972,2084500,2.104785),('AXP','1984-04-03',31.250007,31.499963,30.750016,30.999972,3620300,2.104785),('AXP','1984-04-02',31.499963,31.750001,30.999972,31.374985,8815900,2.130248),('AXP','1984-03-30',31.374985,31.625019,31.125029,31.625019,2707600,2.125496),('AXP','1984-03-29',32.125012,32.24999,31.374985,31.374985,3422900,2.108691),('AXP','1984-03-28',31.125029,32.125012,31.125029,32.000034,5039900,2.1507),('AXP','1984-03-27',31.125029,31.125029,30.750016,31.125029,1391800,2.091892),('AXP','1984-03-26',30.874994,31.250007,30.750016,30.874994,4784600,2.075087),('AXP','1984-03-23',30.999972,31.250007,30.625036,30.750016,5774800,2.066687),('AXP','1984-03-22',30.999972,31.250007,30.49998,30.750016,4116600,2.066687),('AXP','1984-03-21',31.125029,31.499963,30.625036,30.999972,4376700,2.083487),('AXP','1984-03-20',30.874994,31.374985,30.750016,30.874994,10158800,2.075087),('AXP','1984-03-19',29.875009,30.625036,29.750031,30.625036,2275700,2.058288),('AXP','1984-03-16',30.49998,30.625036,29.750031,30.124967,8150300,2.024678),('AXP','1984-03-15',29.499996,29.624976,29.124982,29.499996,3308800,1.982674),('AXP','1984-03-14',29.124982,29.499996,29.000004,29.375018,2972500,1.974275),('AXP','1984-03-13',29.124982,29.499996,28.875026,29.249962,6754300,1.96587),('AXP','1984-03-12',29.249962,29.249962,28.749969,29.000004,3962000,1.94907),('AXP','1984-03-09',29.499996,29.499996,28.749969,29.000004,2713100,1.94907),('AXP','1984-03-08',28.749969,29.875009,28.624991,29.624976,3634000,1.991074),('AXP','1984-03-07',28.500013,29.000004,28.249977,29.000004,4507300,1.94907),('AXP','1984-03-06',29.750031,29.999989,28.749969,28.749969,2468400,1.932266),('AXP','1984-03-05',29.999989,30.124967,29.375018,29.750031,3015000,1.999479),('AXP','1984-03-02',29.624976,30.375002,29.375018,29.999989,5944100,2.016279),('AXP','1984-03-01',28.749969,29.750031,28.624991,29.624976,3938000,1.991074),('AXP','1984-02-29',29.499996,29.499996,28.375033,28.749969,3965800,1.932266),('AXP','1984-02-28',29.999989,30.250023,29.249962,29.375018,4429500,1.974275),('AXP','1984-02-27',29.499996,30.750016,29.124982,30.49998,3883500,2.049883),('AXP','1984-02-24',28.249977,29.375018,28.00002,29.375018,4766800,1.974275),('AXP','1984-02-23',28.500013,28.500013,27.749986,28.249977,2436500,1.898661),('AXP','1984-02-22',28.500013,28.624991,28.00002,28.00002,3427700,1.881862),('AXP','1984-02-21',28.875026,28.875026,28.375033,28.624991,2451200,1.923866),('AXP','1984-02-17',29.000004,29.624976,28.749969,29.124982,3464700,1.95747),('AXP','1984-02-16',28.375033,28.749969,27.625006,28.624991,6503400,1.923866),('AXP','1984-02-15',28.875026,29.750031,28.875026,29.000004,4082300,1.94907),('AXP','1984-02-14',28.875026,29.124982,28.624991,29.000004,3207700,1.94907),('AXP','1984-02-13',28.624991,28.749969,28.375033,28.624991,2783000,1.923866),('AXP','1984-02-10',28.375033,28.875026,28.375033,28.375033,4539200,1.907066),('AXP','1984-02-09',28.00002,28.749969,27.874964,28.624991,6986700,1.923866),('AXP','1984-02-08',28.624991,28.875026,28.00002,28.125,5385800,1.890262),('AXP','1984-02-07',28.875026,29.249962,28.249977,28.500013,6224800,1.915466),('AXP','1984-02-06',29.499996,29.624976,29.124982,29.375018,6080200,1.974275),('AXP','1984-02-03',30.874994,31.250007,29.124982,29.624976,5049500,1.991074),('AXP','1984-02-02',30.124967,31.250007,29.999989,31.250007,4755800,2.100291),('AXP','1984-02-01',29.999989,30.375002,29.624976,30.250023,5225700,2.033083),('AXP','1984-01-31',30.124967,30.250023,29.249962,29.999989,6283100,2.016279),('AXP','1984-01-30',30.750016,30.874994,29.624976,30.124967,7229000,2.024678),('AXP','1984-01-27',30.999972,30.999972,29.999989,30.375002,5117700,2.041483),('AXP','1984-01-26',30.250023,30.625036,29.750031,30.250023,5205500,2.033083),('AXP','1984-01-25',30.750016,30.874994,29.875009,30.124967,5889200,2.024678),('AXP','1984-01-24',30.999972,31.499963,30.375002,30.874994,5951300,2.075087),('AXP','1984-01-23',31.874979,31.874979,30.124967,31.374985,4756500,2.108691),('AXP','1984-01-20',32.374968,32.874961,31.874979,32.000034,2340200,2.1507),('AXP','1984-01-19',32.625005,32.749983,32.125012,32.24999,2341500,2.1675),('AXP','1984-01-18',33.375032,33.50001,32.625005,32.625005,3896600,2.192704),('AXP','1984-01-17',33.000017,33.375032,32.625005,33.124995,3197700,2.226308),('AXP','1984-01-16',32.000034,33.000017,31.874979,33.000017,5293200,2.217908),('AXP','1984-01-13',32.24999,32.874961,31.750001,31.874979,5131100,2.142295),('AXP','1984-01-12',32.625005,33.000017,32.125012,32.24999,2594800,2.1675),('AXP','1984-01-11',32.625005,32.874961,32.000034,32.500027,3421500,2.184304),('AXP','1984-01-10',33.624988,33.749966,33.000017,33.124995,3321100,2.226308),('AXP','1984-01-09',33.375032,33.749966,33.000017,33.249977,2998900,2.234708),('AXP','1984-01-06',33.000017,33.624988,32.625005,33.624988,7381200,2.259912),('AXP','1984-01-05',32.874961,33.249977,32.500027,33.000017,8934800,2.217908),('AXP','1984-01-04',31.374985,32.24999,31.374985,32.125012,6378300,2.1591),('AXP','1984-01-03',32.500027,32.625005,31.125029,31.125029,6504100,2.091892),('AXP','1983-12-30',33.124995,33.375032,32.125012,32.625005,5410400,2.192704),('AXP','1983-12-29',33.50001,34.499993,32.749983,33.124995,12706700,2.2048),('AXP','1983-12-28',33.000017,33.249977,32.625005,33.000017,11393000,2.196481),('AXP','1983-12-27',32.874961,33.50001,32.749983,33.50001,9922600,2.229761),('AXP','1983-12-23',32.374968,32.625005,32.374968,32.625005,7432600,2.171521),('AXP','1983-12-22',31.625019,32.374968,31.499963,32.374968,13895000,2.154878),('AXP','1983-12-21',31.250007,31.625019,31.125029,31.625019,8506100,2.104961),('AXP','1983-12-20',31.250007,31.499963,30.874994,31.250007,15839300,2.080001),('AXP','1983-12-19',30.750016,31.250007,30.49998,31.250007,10115200,2.080001),('AXP','1983-12-16',30.49998,31.125029,29.750031,30.750016,13331800,2.046721),('AXP','1983-12-15',29.499996,30.49998,29.499996,30.250023,24233400,2.013442),('AXP','1983-12-14',28.375033,29.875009,28.249977,29.624976,2045800,1.971839),('AXP','1983-12-13',28.249977,29.000004,28.249977,28.500013,19402800,1.896961),('AXP','1983-12-12',31.374985,31.499963,28.00002,28.875026,29033800,1.921922),('AXP','1983-12-09',32.874961,33.000017,32.000034,32.24999,4432600,2.14656),('AXP','1983-12-08',33.875022,33.875022,32.500027,32.625005,4374300,2.171521),('AXP','1983-12-07',33.50001,34.000003,33.249977,33.749966,4129600,2.246398),('AXP','1983-12-06',33.749966,34.499993,33.249977,33.50001,4508000,2.229761),('AXP','1983-12-05',33.000017,34.000003,32.749983,34.000003,5025200,2.26304),('AXP','1983-12-02',34.75003,34.875008,32.749983,33.000017,4814800,2.196481),('AXP','1983-12-01',34.249959,34.875008,34.000003,34.499993,5176700,2.29632),('AXP','1983-11-30',34.124981,34.999986,33.624988,34.375015,5031700,2.288001),('AXP','1983-11-29',34.249959,34.499993,33.749966,34.249959,4184800,2.279678),('AXP','1983-11-28',34.624971,34.624971,33.875022,34.375015,2404600,2.288001),('AXP','1983-11-25',34.75003,34.75003,34.249959,34.624971,1636500,2.304638),('AXP','1983-11-23',34.624971,34.875008,33.749966,34.499993,4072400,2.29632),('AXP','1983-11-22',35.874991,36.250006,34.499993,34.624971,7986100,2.304638),('AXP','1983-11-21',35.124964,35.625035,34.999986,35.374998,4129600,2.35456),('AXP','1983-11-18',34.999986,35.25002,34.624971,35.25002,2827200,2.346242),('AXP','1983-11-17',34.499993,34.999986,34.124981,34.624971,2097900,2.304638),('AXP','1983-11-16',34.75003,34.875008,34.000003,34.75003,2904000,2.312962),('AXP','1983-11-15',34.75003,35.374998,33.749966,33.749966,8998200,2.246398),('AXP','1983-11-14',33.000017,35.25002,33.000017,34.499993,5050900,2.29632),('AXP','1983-11-11',30.750016,33.249977,30.375002,33.249977,20338800,2.213119),('AXP','1983-11-10',34.75003,35.25002,33.000017,33.000017,7760300,2.196481),('AXP','1983-11-09',34.249959,34.624971,33.749966,34.124981,4893900,2.271359),('AXP','1983-11-08',34.124981,34.375015,33.50001,33.50001,3353000,2.229761),('AXP','1983-11-07',34.375015,34.999986,33.875022,34.375015,2677100,2.288001),('AXP','1983-11-04',34.000003,34.75003,34.000003,34.249959,4769200,2.279678),('AXP','1983-11-03',33.875022,34.249959,33.375032,34.000003,4663300,2.26304),('AXP','1983-11-02',32.874961,34.124981,32.625005,33.749966,9970900,2.246398),('AXP','1983-11-01',33.000017,33.124995,32.000034,33.000017,4899400,2.196481),('AXP','1983-10-31',33.000017,33.375032,32.374968,33.124995,5290100,2.2048),('AXP','1983-10-28',33.875022,34.000003,32.000034,32.749983,8704200,2.179839),('AXP','1983-10-27',34.75003,34.75003,33.624988,34.375015,4291400,2.288001),('AXP','1983-10-26',34.999986,34.999986,34.000003,34.499993,3284800,2.29632),('AXP','1983-10-25',34.375015,35.124964,34.000003,34.875008,4350300,2.321281),('AXP','1983-10-24',32.000034,34.000003,32.000034,33.875022,6431100,2.254722),('AXP','1983-10-21',34.499993,34.624971,32.24999,33.124995,6313900,2.2048),('AXP','1983-10-20',34.124981,35.124964,34.124981,34.249959,4218400,2.279678),('AXP','1983-10-19',33.249977,34.499993,33.124995,34.249959,6494900,2.279678),('AXP','1983-10-18',34.999986,35.625035,33.124995,33.749966,13975800,2.246398),('AXP','1983-10-17',38.000016,38.000016,35.25002,35.750013,12246000,2.379521),('AXP','1983-10-14',38.124994,38.249972,37.374967,37.749982,2518100,2.512639),('AXP','1983-10-13',38.124994,38.500009,37.374967,38.124994,2412500,2.5376),('AXP','1983-10-12',38.624987,38.624987,38.000016,38.375031,3554800,2.554242),('AXP','1983-10-11',39.499992,39.62497,38.749965,38.875021,3565100,2.587522),('AXP','1983-10-10',39.62497,39.62497,38.749965,39.62497,1888800,2.637438),('AXP','1983-10-07',39.62497,39.999985,39.375014,39.62497,8478000,2.637438),('AXP','1983-10-06',37.625005,39.124981,37.500023,38.875021,8875500,2.587522),('AXP','1983-10-05',35.625035,36.749996,35.25002,36.625018,3767700,2.437761),('AXP','1983-10-04',37.125011,37.249989,35.25002,35.25002,4271900,2.346242),('AXP','1983-10-03',36.125025,37.000033,35.750013,36.749996,7040200,2.44608),('AXP','1983-09-30',36.874978,37.000033,35.374998,36.874978,2402900,2.433098),('AXP','1983-09-29',36.125025,38.624987,35.999969,36.625018,3329000,2.416605),('AXP','1983-09-28',36.625018,36.749996,35.25002,35.750013,6614500,2.35887),('AXP','1983-09-27',37.749982,37.749982,36.374984,36.749996,3329700,2.424851),('AXP','1983-09-26',38.999999,38.999999,37.249989,37.87496,4174900,2.499079),('AXP','1983-09-23',39.750026,39.999985,38.749965,38.875021,2656200,2.565066),('AXP','1983-09-22',39.750026,40.124963,39.499992,39.750026,2423100,2.6228),('AXP','1983-09-21',40.250019,40.750012,39.499992,39.999985,2362800,2.639293),('AXP','1983-09-20',39.375014,40.250019,39.375014,40.124963,4250300,2.64754),('AXP','1983-09-19',38.875021,39.62497,38.749965,39.250036,3479400,2.58981),('AXP','1983-09-16',38.375031,39.124981,38.249972,38.749965,6781400,2.556814),('AXP','1983-09-15',38.624987,38.875021,38.124994,38.124994,2584900,2.515577),('AXP','1983-09-14',38.749965,38.749965,38.000016,38.749965,3191500,2.556814),('AXP','1983-09-13',38.500009,39.124981,37.749982,38.500009,5292500,2.540321),('AXP','1983-09-12',39.250036,39.499992,38.249972,38.624987,13916900,2.548568),('AXP','1983-09-09',40.499975,40.750012,37.625005,37.87496,5141000,2.499079),('AXP','1983-09-08',40.625034,40.87499,39.999985,40.499975,3718700,2.672284),('AXP','1983-09-07',39.999985,41.374983,39.250036,41.374983,7212600,2.730019),('AXP','1983-09-06',41.250002,41.499961,39.875007,39.999985,5151300,2.639293),('AXP','1983-09-02',40.250019,40.87499,40.250019,40.625034,2271600,2.680536),('AXP','1983-09-01',40.499975,40.999968,39.62497,40.499975,4507300,2.672284),('AXP','1983-08-31',41.874973,42.749978,41.250002,42.500022,2709000,2.804252),('AXP','1983-08-30',40.999968,41.625017,40.750012,41.625017,1568000,2.746517),('AXP','1983-08-29',40.999968,41.250002,40.124963,40.999968,3232700,2.705275),('AXP','1983-08-26',41.250002,42.000029,40.625034,41.625017,2855000,2.746517),('AXP','1983-08-25',40.625034,41.499961,39.999985,41.374983,3263500,2.730019),('AXP','1983-08-24',41.125024,41.499961,40.374997,40.625034,3104500,2.680536),('AXP','1983-08-23',43.249971,43.249971,40.499975,41.125024,4484700,2.713526),('AXP','1983-08-22',44.875003,44.999981,43.000015,43.375027,4868600,2.861987),('AXP','1983-08-19',44.750025,44.999981,43.249971,44.624969,2334700,2.944461),('AXP','1983-08-18',45.250018,45.499974,44.624969,44.624969,2530400,2.944461),('AXP','1983-08-17',44.999981,45.499974,44.499991,45.250018,3127800,2.985703),('AXP','1983-08-16',44.875003,44.875003,43.749964,44.375013,1752000,2.927968),('AXP','1983-08-15',44.499991,45.874989,44.375013,45.124962,3740600,2.977451),('AXP','1983-08-12',42.000029,43.624986,41.749995,43.500005,2354200,2.870233),('AXP','1983-08-11',43.500005,44.250032,42.249988,42.625,2522500,2.812498),('AXP','1983-08-10',64.249962,65.624921,63.750008,64.999952,4568000,2.859233),('AXP','1983-08-09',63.124922,64.499998,62.875004,64.374977,4225200,2.831742),('AXP','1983-08-08',63.750008,63.750008,62.499953,62.875004,2559200,2.765761),('AXP','1983-08-05',63.249937,64.124942,62.624968,64.124942,2257900,2.820743),('AXP','1983-08-04',64.625013,64.625013,61.999999,63.499973,4413400,2.793252),('AXP','1983-08-03',63.249937,64.499998,62.749983,64.499998,2936500,2.837241),('AXP','1983-08-02',63.000019,63.875023,62.875004,62.875004,3514400,2.765761),('AXP','1983-08-01',63.249937,64.249962,62.499953,62.875004,3749900,2.765761),('AXP','1983-07-29',63.249937,64.374977,61.999999,63.499973,6671400,2.793252),('AXP','1983-07-28',67.249915,67.249915,63.999927,64.749916,3537700,2.848235),('AXP','1983-07-27',69.62501,69.874929,67.125011,67.249915,3711800,2.958205),('AXP','1983-07-26',68.999924,69.62501,68.49997,69.62501,2880000,3.062682),('AXP','1983-07-25',67.74998,69.374974,67.624965,68.999924,2160600,3.035185),('AXP','1983-07-22',69.437426,70.374999,68.49997,68.999924,3192900,3.035185),('AXP','1983-07-21',69.874929,70.374999,68.87502,69.999943,3668300,3.079174),('AXP','1983-07-20',69.249959,69.499995,68.249934,69.124939,5434800,3.040684),('AXP','1983-07-19',66.874976,68.249934,66.874976,68.000016,1906600,2.991201),('AXP','1983-07-18',66.250007,66.749961,65.624921,66.250007,3162100,2.914221),('AXP','1983-07-15',68.000016,68.000016,65.874956,66.499925,4567000,2.925215),('AXP','1983-07-14',67.74998,68.49997,66.999996,67.249915,4515900,2.958205),('AXP','1983-07-13',66.375022,66.749961,65.999971,66.749961,4933000,2.936213),('AXP','1983-07-12',68.750005,68.750005,65.749936,66.499925,4747200,2.925215),('AXP','1983-07-11',68.374955,69.374974,68.12492,68.999924,1654400,3.035185),('AXP','1983-07-08',68.750005,68.87502,66.999996,67.499945,2803900,2.969204),('AXP','1983-07-07',69.874929,69.874929,67.74998,68.249934,3283100,3.002194),('AXP','1983-07-06',70.124964,70.249979,68.999924,69.874929,3027400,3.073675),('AXP','1983-07-05',70.624918,70.874948,69.749908,69.999943,4619100,3.079174),('AXP','1983-07-01',72.250023,73.124911,71.624938,72.749977,2738400,3.200143),('AXP','1983-06-30',69.62501,71.749958,69.249959,71.499923,3598400,3.12404),('AXP','1983-06-29',68.49997,69.499995,68.12492,69.374974,4734900,3.031195),('AXP','1983-06-28',70.624918,71.499923,67.74998,68.249934,3131600,2.982039),('AXP','1983-06-27',71.124983,71.499923,70.249979,70.500014,2085200,3.080351),('AXP','1983-06-24',71.375019,71.624938,70.500014,70.749933,1594400,3.091271),('AXP','1983-06-23',71.624938,71.874973,70.749933,71.499923,1850700,3.12404),('AXP','1983-06-22',71.999988,72.499942,71.375019,71.749958,4583400,3.134965),('AXP','1983-06-21',72.374927,73.750002,71.124983,72.250023,5799800,3.156814),('AXP','1983-06-20',73.999921,74.374972,71.874973,72.250023,3039000,3.156814),('AXP','1983-06-17',73.000013,73.999921,72.874998,73.999921,3367000,3.233272),('AXP','1983-06-16',71.749958,73.750002,71.124983,73.249932,6930800,3.200503),('AXP','1983-06-15',70.124964,70.374999,69.374974,70.374999,3183000,3.074889),('AXP','1983-06-14',68.87502,70.249979,68.87502,69.749908,3209400,3.047577),('AXP','1983-06-13',68.624985,68.87502,67.74998,68.750005,2594100,3.003888),('AXP','1983-06-10',67.125011,67.875001,67.125011,67.624965,1782500,2.954732),('AXP','1983-06-09',66.499925,66.999996,66.250007,66.749961,3667600,2.916501),('AXP','1983-06-08',66.874976,67.125011,65.999971,66.250007,2670200,2.894656),('AXP','1983-06-07',68.12492,68.249934,66.62494,66.999996,3181300,2.927425),('AXP','1983-06-06',68.87502,69.249959,68.000016,68.12492,3262100,2.976576),('AXP','1983-06-03',69.874929,69.999943,68.750005,68.999924,4451500,3.014808),('AXP','1983-06-02',70.999968,71.375019,68.999924,70.124964,3966500,3.063964),('AXP','1983-06-01',69.62501,70.874948,68.999924,70.624918,3328300,3.085809),('AXP','1983-05-31',70.500014,71.375019,69.249959,69.874929,3302600,3.053039),('AXP','1983-05-27',71.999988,72.374927,71.124983,71.624938,1262600,3.129502),('AXP','1983-05-26',71.375019,72.374927,70.624918,71.874973,3814300,3.140427),('AXP','1983-05-25',70.374999,71.375019,69.749908,71.375019,4094700,3.118583),('AXP','1983-05-24',68.750005,70.249979,68.49997,69.749908,4163900,3.047577),('AXP','1983-05-23',66.250007,68.249934,65.874956,67.74998,2643200,2.960194),('AXP','1983-05-20',66.999996,67.624965,66.499925,66.499925,3151100,2.905576),('AXP','1983-05-19',67.499945,68.249934,66.375022,66.499925,3035900,2.905576),('AXP','1983-05-18',67.74998,69.749908,67.74998,68.249934,4308500,2.982039),('AXP','1983-05-17',66.999996,67.37493,66.499925,67.37493,2360400,2.943807),('AXP','1983-05-16',66.62494,66.999996,66.124992,66.874976,3819800,2.921963),('AXP','1983-05-13',68.12492,68.999924,67.125011,67.875001,1950800,2.965657),('AXP','1983-05-12',67.875001,68.49997,67.249915,67.74998,2563000,2.960194),('AXP','1983-05-11',68.624985,69.374974,67.74998,68.12492,2701400,2.976576),('AXP','1983-05-10',69.749908,70.124964,69.374974,69.62501,2472100,3.04212),('AXP','1983-05-09',69.874929,70.749933,68.999924,69.999943,3749200,3.058502),('AXP','1983-05-06',69.749908,70.749933,68.750005,70.124964,4446000,3.063964),('AXP','1983-05-05',67.37493,68.374955,66.375022,68.374955,4460000,2.987501),('AXP','1983-05-04',65.999971,66.749961,65.124967,66.749961,5630500,2.916501),('AXP','1983-05-03',64.249962,65.500017,63.000019,64.999952,5371000,2.840038),('AXP','1983-05-02',66.375022,67.125011,65.624921,65.624921,3822200,2.867344),('AXP','1983-04-29',67.249915,68.249934,66.250007,67.125011,2796000,2.932888),('AXP','1983-04-28',68.624985,69.249959,68.000016,68.374955,3805000,2.987501),('AXP','1983-04-27',68.999924,69.749908,68.249934,68.999924,6571000,3.014808),('AXP','1983-04-26',66.999996,68.249934,65.749936,68.249934,3358500,2.982039),('AXP','1983-04-25',67.624965,68.999924,66.250007,66.999996,3309400,2.927425),('AXP','1983-04-22',68.750005,69.124939,68.374955,68.87502,2051200,3.009351),('AXP','1983-04-21',68.374955,69.249959,67.37493,68.750005,6390000,3.003888),('AXP','1983-04-20',67.249915,67.875001,66.499925,67.37493,3071900,2.943807),('AXP','1983-04-19',66.749961,67.37493,66.124992,66.375022,10075800,2.900118),('AXP','1983-04-18',67.624965,68.374955,66.874976,67.499945,4420300,2.94927),('AXP','1983-04-15',68.249934,68.750005,67.74998,68.49997,3204600,2.992964),('AXP','1983-04-14',67.74998,69.249959,66.250007,67.499945,12220300,2.94927),('AXP','1983-04-13',64.999952,66.250007,63.750008,66.250007,6961000,2.894656),('AXP','1983-04-12',62.749983,63.624993,61.874979,63.624993,5082100,2.779962),('AXP','1983-04-11',61.999999,62.499953,61.37503,62.499953,6199100,2.730805),('AXP','1983-04-08',60.624924,61.25001,59.874934,61.25001,2782000,2.676192),('AXP','1983-04-07',60.24999,60.749939,59.749919,60.749939,2719900,2.654342),('AXP','1983-04-06',59.625016,60.50002,58.750011,59.625016,4178600,2.605191),('AXP','1983-04-05',61.124995,61.999999,60.24999,60.874959,3290900,2.659805),('AXP','1983-04-04',60.874959,61.499928,60.12497,61.124995,4432600,2.670729),('AXP','1983-03-31',62.499953,63.000019,61.999999,61.999999,3349200,2.6893),('AXP','1983-03-30',62.624968,63.000019,62.125014,62.749983,2722300,2.721832),('AXP','1983-03-29',62.125014,62.749983,61.37503,61.874979,2067400,2.683877),('AXP','1983-03-28',61.874979,62.875004,60.874959,61.624949,3451700,2.673032),('AXP','1983-03-25',62.374933,63.000019,61.749964,63.000019,4814800,2.732677),('AXP','1983-03-24',61.499928,62.749983,60.24999,61.999999,6051400,2.6893),('AXP','1983-03-23',59.249965,60.50002,58.000027,60.375005,7594000,2.618815),('AXP','1983-03-22',58.124925,58.624996,57.624971,57.624971,3244300,2.49953),('AXP','1983-03-21',57.875007,58.499976,57.249921,57.875007,2493000,2.510375),('AXP','1983-03-18',57.499956,57.875007,57.125017,57.374936,2178400,2.488684),('AXP','1983-03-17',56.749967,57.374936,55.999977,57.249921,2064300,2.483262),('AXP','1983-03-16',56.624952,57.125017,55.999977,56.124997,2691800,2.434467),('AXP','1983-03-15',56.499931,56.749967,56.124997,56.250012,1899800,2.43989),('AXP','1983-03-14',56.124997,57.000002,55.249993,56.499931,1840800,2.45073),('AXP','1983-03-11',56.499931,57.000002,55.999977,56.624952,1507300,2.456153),('AXP','1983-03-10',57.125017,57.875007,56.250012,56.499931,3831400,2.45073),('AXP','1983-03-09',56.624952,57.374936,55.749947,57.249921,3827000,2.483262),('AXP','1983-03-08',56.375033,57.125017,55.500028,55.874962,5087600,2.423622),('AXP','1983-03-07',57.749992,58.624996,56.749967,57.875007,3294700,2.510375),('AXP','1983-03-04',58.374961,58.99993,57.749992,58.750011,4285200,2.548329),('AXP','1983-03-03',58.624996,58.99993,58.124925,58.750011,4881600,2.548329),('AXP','1983-03-02',58.875031,59.37498,58.374961,58.875031,3840700,2.553752),('AXP','1983-03-01',58.99993,59.749919,58.24994,59.12495,4169400,2.564593),('AXP','1983-02-28',58.99993,59.999955,58.000027,58.624996,3745400,2.542907),('AXP','1983-02-25',58.750011,59.37498,58.000027,58.499976,6364300,2.537484),('AXP','1983-02-24',57.125017,58.24994,55.999977,58.000027,6591900,2.515798),('AXP','1983-02-23',54.249968,54.999958,53.374964,54.999958,3693300,2.385668),('AXP','1983-02-22',53.499984,54.249968,52.624974,53.00003,2458100,2.298919),('AXP','1983-02-18',53.750014,54.124953,53.374964,53.874918,3768700,2.336868),('AXP','1983-02-17',53.499984,54.124953,52.749994,53.499984,3656000,2.320605),('AXP','1983-02-16',53.750014,54.500003,53.00003,53.00003,3568200,2.298919),('AXP','1983-02-15',53.374964,54.500003,52.125025,53.249949,4422700,2.30976),('AXP','1983-02-14',51.624955,52.749994,50.375011,51.749969,3083600,2.244697),('AXP','1983-02-11',51.749969,51.749969,50.124981,50.74995,3796500,2.20132),('AXP','1983-02-10',63.999903,66.999848,63.999903,66.249819,3602500,2.15523),('AXP','1983-02-09',63.999903,64.624869,63.374782,63.624893,2626000,2.069836),('AXP','1983-02-08',64.999887,65.999864,63.999903,64.124803,3639500,2.086099),('AXP','1983-02-07',66.249819,66.999848,65.499798,65.874808,3318700,2.14303),('AXP','1983-02-04',64.999887,65.624853,64.249859,65.624853,3654200,2.134898),('AXP','1983-02-03',64.499814,65.374898,63.624893,63.999903,2672600,2.082036),('AXP','1983-02-02',63.999903,65.499798,62.499854,64.874832,2801500,2.110499),('AXP','1983-02-01',64.874832,65.624853,64.124803,64.124803,3592900,2.086099),('AXP','1983-01-31',64.499814,65.374898,63.624893,65.249843,2759700,2.122699),('AXP','1983-01-28',64.874832,66.374882,63.249875,63.749793,5476600,2.073899),('AXP','1983-01-27',65.499798,66.624837,64.249859,66.499782,4828100,2.163362),('AXP','1983-01-26',62.749809,63.374782,61.999784,63.249875,3314200,2.057636),('AXP','1983-01-25',62.624909,63.249875,61.999784,63.124819,4907300,2.053568),('AXP','1983-01-24',60.624789,61.499873,59.624809,61.249914,5573600,1.992574),('AXP','1983-01-21',63.374782,64.499814,62.249898,62.499854,7186200,2.033236),('AXP','1983-01-20',64.999887,65.374898,64.499814,64.749769,4793200,2.10643),('AXP','1983-01-19',65.374898,66.499782,64.249859,64.999887,5397400,2.114567),('AXP','1983-01-18',65.749753,66.374882,65.124787,66.374882,5368600,2.159298),('AXP','1983-01-17',66.749893,67.374858,66.124764,66.624837,3155600,2.16743),('AXP','1983-01-14',65.999864,66.999848,64.999887,66.249819,3965800,2.15523),('AXP','1983-01-13',64.999887,65.499798,64.499814,65.249843,1649600,2.122699),('AXP','1983-01-12',65.999864,67.249803,64.749769,64.874832,3809800,2.110499),('AXP','1983-01-11',64.874832,65.249843,64.374759,64.874832,3523000,2.110499),('AXP','1983-01-10',64.999887,66.249819,63.749793,65.499798,4119700,2.13083),('AXP','1983-01-07',65.124787,65.749753,64.499814,65.249843,4334900,2.122699),('AXP','1983-01-06',64.499814,65.499798,63.374782,64.749769,3565800,2.10643),('AXP','1983-01-05',63.999903,66.374882,61.624773,63.249875,8311700,2.057636),('AXP','1983-01-04',61.999784,62.874864,60.999804,62.874864,7032300,2.045436),('AXP','1983-01-03',62.749809,64.624869,60.749848,61.374814,10155700,1.996637),('AXP','1982-12-31',64.624869,65.124787,63.999903,64.249859,1944000,2.07065),('AXP','1982-12-30',64.874832,65.749753,63.999903,64.124803,2793600,2.066619),('AXP','1982-12-29',64.374759,64.874832,63.749793,64.374759,2583900,2.074675),('AXP','1982-12-28',64.999887,66.249819,63.624893,64.249859,2213400,2.07065),('AXP','1982-12-27',65.499798,66.374882,64.499814,66.249819,3551100,2.135104),('AXP','1982-12-23',64.874832,65.249843,64.499814,64.499814,1985100,2.078705),('AXP','1982-12-22',64.999887,65.874808,63.999903,64.874832,4390800,2.090791),('AXP','1982-12-21',63.624893,65.374898,61.749829,65.124787,4395200,2.098847),('AXP','1982-12-20',62.249898,63.749793,60.624789,61.874884,3646700,1.994109),('AXP','1982-12-17',61.874884,63.999903,59.749864,62.624909,6343400,2.018281),('AXP','1982-12-16',58.999839,59.749864,58.249814,59.499909,4555300,1.917568),('AXP','1982-12-15',58.874784,60.749848,56.999879,57.999859,12806800,1.869224),('AXP','1982-12-14',62.499854,64.499814,60.499889,60.874904,11223000,1.961881),('AXP','1982-12-13',62.374798,62.999764,61.749829,62.124839,3795800,2.002164),('AXP','1982-12-10',62.749809,64.374759,61.124859,61.249914,6951100,1.973967),('AXP','1982-12-09',65.499798,66.874792,63.999903,63.999903,4950100,2.062594),('AXP','1982-12-08',68.624798,69.749837,67.499758,67.499758,3645000,2.175388),('AXP','1982-12-07',68.499742,69.499882,67.499758,68.624798,4511100,2.211645),('AXP','1982-12-06',67.374858,68.499742,66.124764,67.749869,6165500,2.183448),('AXP','1982-12-03',69.124864,69.999792,68.124887,68.124887,2969400,2.195534),('AXP','1982-12-02',69.124864,69.749837,68.374842,68.624798,2288800,2.211645),('AXP','1982-12-01',69.249763,70.749813,67.624814,68.749853,6156900,2.215676),('AXP','1982-11-30',67.249803,68.624798,65.874808,68.624798,5308000,2.211645),('AXP','1982-11-29',65.999864,66.999848,64.999887,66.124764,4630000,2.131074),('AXP','1982-11-26',66.624837,66.874792,66.249819,66.624837,2810800,2.147191),('AXP','1982-11-24',65.749753,66.499782,64.999887,66.374882,3770100,2.139135),('AXP','1982-11-23',65.499798,65.999864,64.999887,64.999887,3774900,2.094822),('AXP','1982-11-22',65.749753,66.874792,64.499814,64.749769,4395200,2.086761),('AXP','1982-11-19',67.999832,69.249763,66.749893,66.874792,2988000,2.155246),('AXP','1982-11-18',68.124887,69.249763,66.999848,68.499742,5375500,2.207615),('AXP','1982-11-17',66.999848,67.624814,66.249819,67.249803,8514600,2.167332),('AXP','1982-11-16',65.874808,66.874792,64.749769,65.499798,7643000,2.110933),('AXP','1982-11-15',67.624814,68.124887,66.999848,67.624814,4125200,2.179418),('AXP','1982-11-12',69.124864,69.874892,68.249787,68.749853,5548200,2.215676),('AXP','1982-11-11',66.999848,69.749837,64.124803,69.749837,13011700,2.247903),('AXP','1982-11-10',65.999864,67.249803,64.749769,65.624853,5764800,2.114963),('AXP','1982-11-09',65.124787,66.249819,63.999903,65.999864,3434500,2.127049),('AXP','1982-11-08',63.999903,64.624869,63.249875,63.874848,3070900,2.058564),('AXP','1982-11-05',64.374759,65.124787,63.624893,64.749769,4229000,2.086761),('AXP','1982-11-04',64.749769,65.999864,63.374782,64.249859,6894800,2.07065),('AXP','1982-11-03',62.249898,64.124803,60.249779,63.999903,8013500,2.062594),('AXP','1982-11-02',60.499889,61.374814,59.624809,59.749864,9616500,1.925623),('AXP','1982-11-01',58.749884,59.499909,57.874804,59.249798,3898300,1.909507),('AXP','1982-10-29',57.749904,58.499773,56.999879,58.499773,4035700,1.885335),('AXP','1982-10-28',58.749884,59.749864,57.624845,57.999859,3612400,1.869224),('AXP','1982-10-27',58.749884,59.499909,57.999859,58.624829,3822200,1.889366),('AXP','1982-10-26',56.999879,58.499773,55.499829,58.499773,6340300,1.885335),('AXP','1982-10-25',57.249834,57.999859,56.374909,56.374909,3045500,1.816855),('AXP','1982-10-22',59.124895,59.999823,58.249814,58.999839,3807400,1.901452),('AXP','1982-10-21',59.249798,59.999823,58.499773,59.999823,6338900,1.933679),('AXP','1982-10-20',58.249814,58.999839,57.37489,58.999839,5960500,1.901452),('AXP','1982-10-19',57.624845,58.499773,56.74992,57.999859,6083900,1.869224),('AXP','1982-10-18',56.249854,57.49979,54.999915,57.249834,6091100,1.845052),('AXP','1982-10-15',54.499845,55.24987,53.74982,54.624901,9136700,1.760456),('AXP','1982-10-14',56.374909,57.999859,54.624901,55.124815,8436100,1.776567),('AXP','1982-10-13',58.249814,59.124895,57.37489,57.999859,9222700,1.869224),('AXP','1982-10-12',58.999839,60.624789,57.249834,59.124895,10384300,1.905482),('AXP','1982-10-11',57.249834,58.874784,55.499829,57.874804,10337700,1.865194),('AXP','1982-10-08',53.499865,54.749804,52.249926,54.749804,5858100,1.764481),('AXP','1982-10-07',51.874915,52.249926,51.499901,52.249926,8868700,1.683915),('AXP','1982-10-06',49.499937,50.374865,48.499801,50.249806,3695700,1.619455),('AXP','1982-10-05',48.749912,48.999871,48.374901,48.624856,2080700,1.567086),('AXP','1982-10-04',48.249846,48.624856,47.749932,48.374901,3956500,1.55903),('AXP','1982-10-01',48.624856,48.999871,48.124946,48.999871,3397200,1.561448),('AXP','1982-09-30',48.624856,48.874815,48.249846,48.374901,2460500,1.541533),('AXP','1982-09-29',48.874815,49.249826,48.374901,49.124926,2595500,1.565433),('AXP','1982-09-28',49.374881,49.62484,48.999871,49.374881,2786800,1.573399),('AXP','1982-09-27',48.999871,49.374881,48.624856,49.374881,3164100,1.573399),('AXP','1982-09-24',48.999871,49.249826,48.624856,49.249826,2866600,1.569414),('AXP','1982-09-23',48.624856,49.249826,47.999887,49.249826,4466900,1.569414),('AXP','1982-09-22',49.874796,50.499921,49.124926,49.124926,8007400,1.565433),('AXP','1982-09-21',49.124926,49.749896,48.499801,49.749896,4049800,1.585349),('AXP','1982-09-20',47.624876,48.249846,46.874851,48.249846,2591100,1.537548),('AXP','1982-09-17',48.374901,49.124926,47.499821,47.499821,1645800,1.513647),('AXP','1982-09-16',49.249826,49.874796,48.624856,49.249826,2530400,1.569414),('AXP','1982-09-15',48.999871,49.874796,48.124946,49.62484,3791000,1.581364),('AXP','1982-09-14',48.624856,49.124926,48.124946,48.749912,4089500,1.553483),('AXP','1982-09-13',46.999907,47.999887,45.874871,47.999887,5012200,1.529583),('AXP','1982-09-10',46.624896,47.374921,45.749812,46.999907,2940700,1.497717),('AXP','1982-09-09',48.499801,48.749912,48.124946,48.124946,3851700,1.533568),('AXP','1982-09-08',48.374901,49.374881,47.249862,48.874815,4569400,1.557463),('AXP','1982-09-07',48.124946,48.999871,47.124806,47.249862,4515900,1.505682),('AXP','1982-09-03',48.374901,49.499937,47.124806,48.124946,10718800,1.533568),('AXP','1982-09-02',45.999926,46.499837,45.499857,46.249882,3357800,1.473816),('AXP','1982-09-01',46.499837,46.999907,45.999926,46.499837,4888800,1.481781),('AXP','1982-08-31',46.374937,46.874851,45.749812,46.249882,5287100,1.473816),('AXP','1982-08-30',45.499857,46.249882,44.749832,45.999926,5047100,1.465851),('AXP','1982-08-27',44.749832,45.124846,44.249918,44.874887,2564000,1.43),('AXP','1982-08-26',45.624912,46.499837,44.749832,44.999943,3966500,1.433985),('AXP','1982-08-25',44.249918,44.999943,43.499893,44.499876,5685700,1.41805),('AXP','1982-08-24',43.999807,44.874887,42.999827,43.499893,6575800,1.386184),('AXP','1982-08-23',44.249918,45.374957,43.124882,45.124846,6776900,1.437965),('AXP','1982-08-20',42.749868,43.499893,41.874943,43.249937,3295400,1.378219),('AXP','1982-08-19',41.499932,42.124902,40.874963,41.749887,3337500,1.330418),('AXP','1982-08-18',42.249957,43.249937,41.124918,41.374877,12511000,1.318467),('AXP','1982-08-17',39.374913,40.999862,37.749963,40.499948,3868800,1.290587),('AXP','1982-08-16',37.874863,38.249873,37.374949,37.374949,2699000,1.191004),('AXP','1982-08-13',36.749979,37.749963,35.749843,37.499848,3440000,1.194984),('AXP','1982-08-12',35.999954,36.249913,35.624943,35.749843,2891600,1.139218),('AXP','1982-08-11',35.624943,35.874899,35.249929,35.624943,3930800,1.135238),('AXP','1982-08-10',36.249913,36.624924,35.749843,35.749843,5655200,1.139218),('AXP','1982-08-09',35.999954,36.499868,35.499888,36.249913,3215500,1.155153),('AXP','1982-08-06',36.999938,37.249893,36.624924,36.624924,2378900,1.167104),('AXP','1982-08-05',37.124838,37.374949,36.749979,37.249893,2658600,1.187019),('AXP','1982-08-04',37.999918,38.624888,37.374949,37.374949,2284300,1.191004),('AXP','1982-08-03',38.999898,39.624868,38.374932,38.624888,3546300,1.230835),('AXP','1982-08-02',38.624888,38.999898,38.124974,38.874843,5881400,1.2388),('AXP','1982-07-30',37.874863,38.374932,37.249893,37.624907,1902200,1.19897),('AXP','1982-07-29',37.999918,38.374932,37.624907,38.374932,2932100,1.22287),('AXP','1982-07-28',38.249873,39.374913,37.124838,37.624907,3677500,1.19897),('AXP','1982-07-27',39.749923,40.124938,39.374913,39.374913,2716800,1.254736),('AXP','1982-07-26',39.874827,40.124938,39.624868,39.624868,2269600,1.262701),('AXP','1982-07-23',40.249837,40.749907,39.749923,39.999882,3673100,1.274651),('AXP','1982-07-22',39.874827,40.499948,39.124957,39.999882,3961300,1.274651),('AXP','1982-07-21',39.624868,40.124938,39.124957,39.249857,7319200,1.250751),('AXP','1982-07-20',38.374932,38.874843,37.874863,38.874843,3600100,1.2388),('AXP','1982-07-19',37.874863,38.249873,37.374949,37.749963,3705700,1.202955),('AXP','1982-07-16',37.374949,37.749963,36.874883,37.624907,2605100,1.19897),('AXP','1982-07-15',37.499848,38.249873,36.624924,36.749979,5058800,1.171089),('AXP','1982-07-14',38.249873,38.874843,37.499848,38.249873,3627800,1.218885),('AXP','1982-07-13',39.249857,39.874827,38.499832,38.749943,3924700,1.23482),('AXP','1982-07-12',39.999882,40.499948,39.499968,40.124938,6722400,1.278636),('AXP','1982-07-09',39.124957,39.749923,38.499832,38.999898,5429300,1.242785),('AXP','1982-07-08',37.999918,39.124957,36.874883,38.499832,3957200,1.22685),('AXP','1982-07-07',36.874883,37.249893,36.499868,37.124838,3123000,1.183034),('AXP','1982-07-06',37.374949,38.374932,36.374968,36.749979,9297400,1.171089),('AXP','1982-07-02',38.499832,38.624888,38.249873,38.374932,6394100,1.22287),('AXP','1982-07-01',39.999882,40.624852,39.249857,39.499968,10253700,1.241196),('AXP','1982-06-30',40.624852,40.874963,40.249837,40.249837,6077800,1.264759),('AXP','1982-06-29',40.749907,41.124918,40.249837,40.249837,6497300,1.264759),('AXP','1982-06-28',40.749907,41.249818,40.249837,41.249818,6077100,1.296182),('AXP','1982-06-25',41.374877,42.124902,40.624852,40.749907,4470000,1.280473),('AXP','1982-06-24',42.124902,42.624812,41.624832,41.749887,4574200,1.311895),('AXP','1982-06-23',41.624832,42.249957,40.874963,41.874943,4052200,1.315825),('AXP','1982-06-22',40.999862,41.249818,40.749907,40.999862,4292100,1.288327),('AXP','1982-06-21',40.749907,41.249818,40.249837,40.874963,5006000,1.284403),('AXP','1982-06-18',41.124918,41.499932,40.624852,40.624852,6988100,1.276543),('AXP','1982-06-17',41.999843,42.249957,41.624832,41.624832,2046400,1.307966),('AXP','1982-06-16',42.249957,42.624812,41.749887,42.124902,2204100,1.323679),('AXP','1982-06-15',42.124902,42.249957,41.874943,42.249957,2129700,1.327609),('AXP','1982-06-14',42.874927,43.499893,42.249957,42.249957,4190300,1.327609),('AXP','1982-06-11',42.999827,43.499893,42.499912,43.374837,5733000,1.362955),('AXP','1982-06-10',41.624832,41.874943,41.249818,41.374877,4339400,1.300111),('AXP','1982-06-09',41.249818,41.999843,40.499948,41.249818,4704400,1.296182),('AXP','1982-06-08',41.874943,42.124902,41.499932,41.499932,2283300,1.304041),('AXP','1982-06-07',41.874943,42.249957,41.499932,41.499932,2241500,1.304041),('AXP','1982-06-04',42.374857,42.874927,41.749887,41.874943,2670900,1.315825),('AXP','1982-06-03',42.624812,42.874927,42.374857,42.624812,2410100,1.339388),('AXP','1982-06-02',42.249957,42.499912,41.999843,42.499912,2619900,1.335463),('AXP','1982-06-01',42.374857,42.624812,41.999843,42.124902,3210700,1.323679),('AXP','1982-05-28',42.999827,43.749852,42.249957,42.499912,5989300,1.335463),('AXP','1982-05-27',44.999943,45.374957,44.624932,44.749832,1425700,1.406162),('AXP','1982-05-26',45.624912,46.124826,45.124846,45.124846,1885000,1.417945),('AXP','1982-05-25',46.749951,47.249862,46.249882,46.249882,2509500,1.453297),('AXP','1982-05-24',45.499857,45.874871,45.124846,45.749812,1999200,1.437584),('AXP','1982-05-21',46.249882,46.499837,45.999926,46.374937,1088100,1.457227),('AXP','1982-05-20',45.499857,45.874871,45.124846,45.749812,1999200,1.437584),('AXP','1982-05-19',45.874871,46.374937,45.249901,45.374957,2228100,1.425805),('AXP','1982-05-18',45.874871,46.499837,45.249901,46.124826,3010600,1.449368),('AXP','1982-05-17',46.624896,46.999907,46.124826,46.374937,2341500,1.457227),('AXP','1982-05-14',47.499821,47.874831,46.999907,47.249862,5425500,1.484719),('AXP','1982-05-13',48.624856,49.499937,47.624876,47.749932,2372100,1.500433),('AXP','1982-05-12',49.874796,50.249806,49.374881,49.499937,2577000,1.555423),('AXP','1982-05-11',49.62484,50.124906,49.124926,49.749896,1731100,1.563277),('AXP','1982-05-10',49.499937,49.62484,49.249826,49.249826,2083100,1.547564),('AXP','1982-05-07',49.749896,49.999851,49.374881,49.749896,2784400,1.563277),('AXP','1982-05-06',49.62484,49.999851,49.249826,49.249826,3019800,1.547564),('AXP','1982-05-05',49.62484,49.874796,49.249826,49.374881,1491200,1.551493),('AXP','1982-05-04',48.999871,49.499937,48.374901,49.374881,1515200,1.551493),('AXP','1982-05-03',48.249846,48.749912,47.749932,48.624856,2391200,1.527925),('AXP','1982-04-30',48.249846,48.999871,47.499821,48.499801,1623900,1.523996),('AXP','1982-04-29',47.499821,47.749932,47.124806,47.249862,2413900,1.484719),('AXP','1982-04-28',47.999887,48.624856,47.374921,47.999887,2677100,1.508287),('AXP','1982-04-27',48.999871,49.874796,48.124946,48.749912,2351100,1.531855),('AXP','1982-04-26',49.499937,49.874796,49.124926,49.874796,2197300,1.567202),('AXP','1982-04-23',49.874796,50.374865,49.374881,49.749896,3332100,1.563277),('AXP','1982-04-22',49.999851,50.374865,49.62484,49.749896,2334700,1.563277),('AXP','1982-04-21',49.749896,49.999851,49.499937,49.874796,4003100,1.567202),('AXP','1982-04-20',49.999851,50.499921,49.499937,49.749896,5548200,1.563277),('AXP','1982-04-19',50.374865,51.24979,49.499937,50.624821,4320200,1.59077),('AXP','1982-04-16',49.749896,50.249806,49.124926,49.999851,2466000,1.571131),('AXP','1982-04-15',48.749912,49.124926,48.374901,49.124926,1777700,1.543639),('AXP','1982-04-14',49.124926,49.374881,48.749912,48.999871,1268100,1.539709),('AXP','1982-04-13',49.374881,49.749896,48.874815,49.374881,1477200,1.551493),('AXP','1982-04-12',49.62484,49.874796,49.249826,49.499937,3020500,1.555423),('AXP','1982-04-08',49.249826,49.874796,48.499801,49.749896,4613600,1.563277),('AXP','1982-04-07',48.374901,48.624856,48.124946,48.374901,1533000,1.520071),('AXP','1982-04-06',48.124946,48.374901,47.749932,48.374901,1512100,1.520071),('AXP','1982-04-05',48.499801,48.749912,48.124946,48.374901,1631700,1.520071),('AXP','1982-04-02',48.624856,48.999871,48.249846,48.749912,11112600,1.531855),('AXP','1982-04-01',47.999887,48.749912,47.124806,48.749912,3632600,1.531855),('AXP','1982-03-31',46.874851,47.249862,46.374937,46.999907,2183200,1.476865),('AXP','1982-03-30',46.499837,46.999907,45.999926,46.624896,2129700,1.465081),('AXP','1982-03-29',46.874851,47.249862,46.499837,46.999907,3117500,1.476865),('AXP','1982-03-26',47.999887,48.249846,47.624876,47.749932,4681100,1.500433),('AXP','1982-03-25',48.124946,48.374901,47.874831,48.124946,4536800,1.512217),('AXP','1982-03-24',47.999887,48.749912,47.249862,48.124946,5841600,1.512217),('AXP','1982-03-23',46.999907,47.374921,46.624896,47.374921,4698200,1.488649),('AXP','1982-03-22',45.499857,45.999926,44.999943,45.624912,4128900,1.433659),('AXP','1982-03-19',44.999943,45.249901,44.624932,44.749832,2882400,1.406162),('AXP','1982-03-18',44.374821,44.874887,43.874907,44.749832,4327000,1.406162),('AXP','1982-03-17',43.749852,44.124862,43.374837,43.374837,2348700,1.362955),('AXP','1982-03-16',43.624952,44.124862,43.124882,43.624952,2199700,1.370815),('AXP','1982-03-15',43.749852,44.249918,43.124882,43.499893,5725100,1.366885),('AXP','1982-03-12',44.249918,44.749832,43.749852,44.374821,3127100,1.394378),('AXP','1982-03-11',45.624912,46.499837,44.749832,44.874887,4336300,1.410091),('AXP','1982-03-10',46.124826,46.999907,45.249901,46.249882,2918000,1.453297),('AXP','1982-03-09',44.749832,45.499857,43.874907,45.249901,2451900,1.421875),('AXP','1982-03-08',45.624912,46.499837,44.624932,44.749832,3569600,1.406162),('AXP','1982-03-05',45.624912,46.249882,44.999943,45.749812,5599300,1.437584),('AXP','1982-03-04',46.124826,46.749951,45.499857,46.249882,2750100,1.453297),('AXP','1982-03-03',46.124826,46.624896,45.624912,46.124826,2556100,1.449368),('AXP','1982-03-02',46.624896,46.999907,46.249882,46.374937,1668100,1.457227),('AXP','1982-03-01',46.374937,46.999907,45.749812,46.999907,4816500,1.476865),('AXP','1982-02-26',45.749812,45.999926,45.499857,45.749812,1147100,1.437584),('AXP','1982-02-25',45.624912,45.874871,45.374957,45.749812,3187400,1.437584),('AXP','1982-02-24',44.749832,45.124846,44.374821,45.124846,3008200,1.417945),('AXP','1982-02-23',44.124862,44.249918,43.874907,44.249918,2935900,1.390453),('AXP','1982-02-22',44.874887,45.499857,44.124862,44.249918,3575100,1.390453),('AXP','1982-02-19',44.374821,44.874887,43.749852,44.749832,3667600,1.406162),('AXP','1982-02-18',43.374837,43.624952,43.124882,43.499893,1561800,1.366885),('AXP','1982-02-17',42.999827,43.749852,42.124902,42.874927,2097900,1.347247),('AXP','1982-02-16',41.374877,42.249957,40.499948,42.249957,1701000,1.327609),('AXP','1982-02-12',41.999843,42.374857,41.624832,41.749887,1647200,1.311895),('AXP','1982-02-11',42.124902,42.749868,41.374877,41.874943,1456300,1.315825),('AXP','1982-02-10',42.624812,42.999827,42.124902,42.749868,1258100,1.343317),('AXP','1982-02-09',42.249957,42.624812,41.749887,42.124902,3444500,1.323679),('AXP','1982-02-08',42.999827,43.374837,42.499912,42.499912,1572800,1.335463),('AXP','1982-02-05',43.249937,43.499893,42.999827,43.499893,4066200,1.366885),('AXP','1982-02-04',42.624812,42.999827,42.249957,42.624812,1896700,1.339388),('AXP','1982-02-03',43.124882,43.874907,42.374857,42.374857,2713100,1.331533),('AXP','1982-02-02',43.874907,44.124862,43.499893,43.624952,1355800,1.370815),('AXP','1982-02-01',43.999807,44.374821,43.624952,43.749852,1526200,1.374739),('AXP','1982-01-29',44.124862,44.624932,43.499893,44.499876,4301300,1.398307),('AXP','1982-01-28',42.249957,43.249937,41.249818,43.249937,3095200,1.359031),('AXP','1982-01-27',40.499948,41.124918,39.874827,40.749907,3998400,1.280473),('AXP','1982-01-26',40.499948,41.749887,39.249857,39.624868,2806300,1.245121),('AXP','1982-01-25',41.749887,41.999843,41.374877,41.624832,1369900,1.307966),('AXP','1982-01-22',42.124902,42.374857,41.749887,41.999843,2101600,1.319749),('AXP','1982-01-21',41.874943,42.249957,41.374877,41.874943,994900,1.315825),('AXP','1982-01-20',41.499932,41.749887,41.249818,41.499932,2177000,1.304041),('AXP','1982-01-19',41.499932,41.874943,41.124918,41.499932,2695900,1.304041),('AXP','1982-01-18',41.249818,41.624832,40.874963,41.624832,3019800,1.307966),('AXP','1982-01-15',41.874943,42.124902,41.499932,41.624832,1785600,1.307966),('AXP','1982-01-14',41.624832,41.999843,41.124918,41.749887,3457900,1.311895),('AXP','1982-01-13',41.999843,42.999827,40.999862,41.124918,1520000,1.292257),('AXP','1982-01-12',42.624812,43.249937,41.999843,42.749868,2661000,1.343317),('AXP','1982-01-11',43.374837,44.249918,42.374857,42.749868,3733800,1.343317),('AXP','1982-01-08',44.124862,44.374821,43.874907,43.999807,2088600,1.382594),('AXP','1982-01-07',42.874927,43.749852,41.874943,43.749852,2442700,1.374739),('AXP','1982-01-06',41.999843,42.374857,41.624832,42.249957,2805300,1.327609),('AXP','1982-01-05',42.874927,43.874907,41.749887,41.749887,2481400,1.311895),('AXP','1982-01-04',43.874907,44.374821,43.249937,44.124862,3968200,1.386523),('AXP','1981-12-31',44.124862,44.374821,43.999807,44.124862,715200,1.369243),('AXP','1981-12-30',44.124862,44.624932,43.999807,44.124862,741600,1.369243),('AXP','1981-12-29',43.749852,44.124862,43.624952,44.124862,405400,1.369243),('AXP','1981-12-28',43.249937,43.999807,43.249937,43.749852,681000,1.357606),('AXP','1981-12-24',42.874927,43.249937,42.624812,43.124882,347100,1.338212),('AXP','1981-12-23',42.749868,43.124882,42.624812,42.874927,1882600,1.330456),('AXP','1981-12-22',43.374837,43.499893,42.624812,42.749868,1197500,1.326575),('AXP','1981-12-21',43.874907,43.874907,43.374837,43.374837,1231100,1.345969),('AXP','1981-12-18',43.999807,44.499876,43.499893,43.999807,2271600,1.365362),('AXP','1981-12-17',43.874907,44.374821,43.874907,43.999807,2177000,1.365362),('AXP','1981-12-16',43.999807,43.999807,43.624952,43.749852,1374700,1.357606),('AXP','1981-12-15',43.499893,44.249918,43.249937,43.999807,3141800,1.365362),('AXP','1981-12-14',43.874907,43.874907,43.124882,43.499893,1547800,1.349849),('AXP','1981-12-11',45.249901,45.374957,44.124862,44.249918,1349000,1.373123),('AXP','1981-12-10',45.499857,45.499857,44.749832,45.249901,2865900,1.404154),('AXP','1981-12-09',45.749812,45.874871,45.374957,45.499857,1987500,1.41191),('AXP','1981-12-08',45.874871,46.374937,45.374957,45.749812,2334700,1.419667),('AXP','1981-12-07',47.374921,47.874831,45.749812,45.874871,2942700,1.423547),('AXP','1981-12-04',46.624896,47.624876,46.624896,47.374921,1635500,1.470096),('AXP','1981-12-03',45.499857,46.124826,45.124846,46.124826,1891900,1.431304),('AXP','1981-12-02',46.874851,46.874851,45.499857,45.499857,1945700,1.41191),('AXP','1981-12-01',46.874851,47.249862,46.499837,46.874851,4679700,1.454578),('AXP','1981-11-30',46.749951,47.249862,46.374937,46.874851,1693800,1.454578),('AXP','1981-11-27',46.749951,46.874851,46.499837,46.749951,335500,1.450702),('AXP','1981-11-25',47.249862,47.499821,46.624896,46.749951,2481400,1.450702),('AXP','1981-11-24',46.499837,47.499821,46.249882,47.249862,2124900,1.466215),('AXP','1981-11-23',46.124826,46.749951,45.999926,46.499837,2537300,1.442941),('AXP','1981-11-20',46.374937,46.624896,45.749812,46.124826,948300,1.431304),('AXP','1981-11-19',45.499857,46.374937,45.374957,46.374937,732400,1.439065),('AXP','1981-11-18',46.249882,46.249882,45.499857,45.499857,2559200,1.41191),('AXP','1981-11-17',46.249882,46.249882,45.624912,46.249882,559000,1.435184),('AXP','1981-11-16',45.999926,46.249882,45.374957,46.249882,2162300,1.435184),('AXP','1981-11-13',46.624896,46.874851,45.999926,45.999926,2518700,1.427428),('AXP','1981-11-12',47.499821,48.249846,46.624896,46.624896,2036500,1.446822),('AXP','1981-11-11',46.499837,47.499821,46.124826,47.499821,925000,1.473971),('AXP','1981-11-10',47.624876,48.249846,46.374937,46.499837,2712000,1.442941),('AXP','1981-11-09',45.624912,47.624876,45.624912,47.624876,3067100,1.477852),('AXP','1981-11-06',45.749812,45.749812,45.249901,45.499857,2055700,1.41191),('AXP','1981-11-05',46.624896,46.999907,45.499857,45.749812,2323000,1.419667),('AXP','1981-11-04',46.249882,46.749951,46.124826,46.624896,1158100,1.446822),('AXP','1981-11-03',46.624896,46.624896,45.874871,46.249882,2428600,1.435184),('AXP','1981-11-02',45.749812,46.624896,45.749812,46.624896,2871400,1.446822),('AXP','1981-10-30',43.874907,45.249901,43.874907,45.249901,3138800,1.404154),('AXP','1981-10-29',43.499893,44.249918,43.374837,43.874907,1120700,1.361486),('AXP','1981-10-28',43.374837,44.374821,43.249937,43.499893,2325400,1.349849),('AXP','1981-10-27',41.999843,43.749852,41.999843,43.374837,1445300,1.345969),('AXP','1981-10-26',41.499932,41.749887,40.499948,41.624832,2186300,1.291664),('AXP','1981-10-23',42.249957,42.249957,41.374877,41.499932,1036700,1.287788),('AXP','1981-10-22',43.374837,43.374837,42.124902,42.374857,1344200,1.314938),('AXP','1981-10-21',43.499893,43.749852,43.124882,43.374837,2433400,1.345969),('AXP','1981-10-20',44.124862,44.499876,43.249937,43.499893,3365300,1.349849),('AXP','1981-10-19',44.749832,44.749832,44.124862,44.124862,1850700,1.369243),('AXP','1981-10-16',44.624932,44.874887,44.499876,44.749832,2022500,1.388636),('AXP','1981-10-15',43.999807,44.624932,43.874907,44.624932,1069300,1.38476),('AXP','1981-10-14',44.374821,44.374821,43.999807,43.999807,1274300,1.365362),('AXP','1981-10-13',44.749832,44.874887,44.374821,44.374821,969900,1.376999),('AXP','1981-10-12',44.999943,45.249901,44.374821,44.749832,1934000,1.388636),('AXP','1981-10-09',45.874871,46.124826,44.374821,44.999943,3670000,1.396397),('AXP','1981-10-08',44.999943,47.124806,44.874887,45.874871,5149600,1.423547),('AXP','1981-10-07',43.374837,45.124846,43.374837,44.999943,2714400,1.396397),('AXP','1981-10-06',42.999827,43.999807,42.374857,43.124882,1726300,1.338212),('AXP','1981-10-05',41.999843,42.999827,41.874943,42.999827,4846600,1.334332),('AXP','1981-10-02',42.374857,42.624812,41.749887,41.999843,3970600,1.287783),('AXP','1981-10-01',41.249818,42.499912,40.999862,42.374857,2073500,1.299282),('AXP','1981-09-30',40.999862,41.499932,40.374893,41.249818,3840000,1.264786),('AXP','1981-09-29',40.499948,41.499932,40.374893,40.999862,6144600,1.257122),('AXP','1981-09-28',38.874843,40.499948,37.499848,40.499948,4470000,1.241794),('AXP','1981-09-25',39.499968,39.499968,38.249873,38.874843,3486000,1.191966),('AXP','1981-09-24',39.999882,40.499948,39.499968,39.999882,1757500,1.226461),('AXP','1981-09-23',40.749907,40.749907,39.249857,39.999882,5713400,1.226461),('AXP','1981-09-22',41.374877,41.499932,40.874963,41.249818,3836200,1.264786),('AXP','1981-09-21',40.999862,41.374877,39.999882,41.374877,3556600,1.268621),('AXP','1981-09-18',41.249818,41.874943,40.749907,40.999862,1902200,1.257122),('AXP','1981-09-17',42.624812,42.749868,40.999862,41.249818,6410200,1.264786),('AXP','1981-09-16',42.374857,42.624812,41.999843,42.624812,1780800,1.306946),('AXP','1981-09-15',42.624812,42.999827,42.124902,42.374857,2516300,1.299282),('AXP','1981-09-14',43.124882,43.124882,41.999843,42.624812,2122500,1.306946),('AXP','1981-09-11',42.249957,43.124882,41.874943,43.124882,2115700,1.322279),('AXP','1981-09-10',41.374877,42.499912,41.374877,42.249957,3252900,1.295452),('AXP','1981-09-09',40.124938,41.374877,39.874827,41.249818,1285900,1.264786),('AXP','1981-09-08',40.249837,40.499948,39.749923,40.124938,3557900,1.230296),('AXP','1981-09-04',40.874963,40.874963,39.749923,40.249837,2041000,1.234125),('AXP','1981-09-03',42.874927,43.124882,40.999862,41.374877,3626500,1.268621),('AXP','1981-09-02',42.999827,42.999827,42.499912,42.874927,4618400,1.314615),('AXP','1981-09-01',41.999843,42.999827,41.624832,42.999827,2456000,1.318445),('AXP','1981-08-31',43.874907,43.999807,41.624832,41.999843,4597500,1.287783),('AXP','1981-08-28',43.374837,44.249918,43.249937,43.874907,1333500,1.345276),('AXP','1981-08-27',43.499893,43.999807,42.999827,43.374837,1759200,1.329943),('AXP','1981-08-26',43.624952,43.624952,43.124882,43.499893,2051200,1.333777),('AXP','1981-08-25',43.499893,43.624952,42.624812,43.624952,3189800,1.337612),('AXP','1981-08-24',44.624932,44.624932,43.124882,43.499893,2242200,1.333777),('AXP','1981-08-21',44.999943,44.999943,44.124862,44.749832,1850100,1.372103),('AXP','1981-08-20',44.999943,45.374957,44.749832,45.249901,2609600,1.387435),('AXP','1981-08-19',44.874887,44.999943,44.624932,44.999943,626500,1.379771),('AXP','1981-08-18',44.999943,44.999943,44.249918,44.874887,1358200,1.375937),('AXP','1981-08-17',45.499857,45.499857,44.499876,44.999943,1302400,1.379771),('AXP','1981-08-14',46.374937,46.374937,45.624912,45.749812,1585100,1.402764),('AXP','1981-08-13',46.999907,47.124806,46.124826,46.374937,1859300,1.421931),('AXP','1981-08-12',47.874831,47.874831,46.999907,46.999907,2337100,1.441093),('AXP','1981-08-11',46.249882,47.874831,45.874871,47.874831,8030700,1.46792),('AXP','1981-08-10',46.124826,46.374937,45.499857,46.249882,1535400,1.418097),('AXP','1981-08-07',45.624912,46.124826,45.374957,46.124826,918800,1.414262),('AXP','1981-08-06',45.999926,46.249882,45.624912,45.624912,722100,1.398934),('AXP','1981-08-05',46.249882,46.374937,45.624912,45.999926,1470300,1.410432),('AXP','1981-08-04',46.624896,46.624896,45.749812,46.249882,1547100,1.418097),('AXP','1981-08-03',46.499837,47.249862,46.499837,46.624896,4359600,1.429595),('AXP','1981-07-31',45.749812,46.749951,45.749812,46.374937,2306600,1.421931),('AXP','1981-07-30',44.374821,45.249901,44.124862,45.124846,2528000,1.383601),('AXP','1981-07-29',45.124846,45.124846,44.249918,44.374821,1235500,1.360604),('AXP','1981-07-28',45.499857,45.499857,44.624932,45.124846,2396000,1.383601),('AXP','1981-07-27',44.749832,45.499857,44.749832,45.499857,2360400,1.3951),('AXP','1981-07-24',43.874907,44.749832,43.874907,44.749832,3127800,1.372103),('AXP','1981-07-23',43.374837,43.999807,43.249937,43.874907,3574400,1.345276),('AXP','1981-07-22',44.249918,44.749832,43.374837,43.374837,1607700,1.329943),('AXP','1981-07-21',43.499893,44.374821,43.249937,44.249918,1964200,1.356774),('AXP','1981-07-20',44.749832,44.749832,43.124882,43.499893,2500200,1.333777),('AXP','1981-07-17',44.999943,45.124846,44.624932,44.874887,1652000,1.375937),('AXP','1981-07-16',44.999943,45.249901,43.749852,44.999943,2425500,1.379771),('AXP','1981-07-15',44.874887,45.749812,44.749832,44.999943,3264500,1.379771),('AXP','1981-07-14',45.124846,45.374957,43.374837,44.874887,3723500,1.375937),('AXP','1981-07-13',45.874871,45.874871,44.999943,45.124846,2229800,1.383601),('AXP','1981-07-10',45.874871,45.999926,45.374957,45.874871,1524500,1.406598),('AXP','1981-07-09',45.999926,45.999926,45.374957,45.874871,1524500,1.406598),('AXP','1981-07-08',45.999926,46.249882,45.499857,45.999926,10425400,1.410432),('AXP','1981-07-07',45.749812,46.124826,45.624912,45.999926,3113700,1.410432),('AXP','1981-07-06',46.999907,46.999907,45.249901,45.749812,4973400,1.402764),('AXP','1981-07-02',48.624856,49.249826,47.249862,47.249862,2306600,1.448758),('AXP','1981-07-01',48.374901,48.874815,47.999887,48.624856,5239100,1.490917),('AXP','1981-06-30',48.749912,49.249826,48.249846,48.374901,2815600,1.483253),('AXP','1981-06-29',48.749912,48.999871,48.124946,48.749912,2372700,1.494751),('AXP','1981-06-26',49.874796,49.999851,48.624856,48.749912,3961300,1.479419),('AXP','1981-06-25',50.999831,51.24979,49.749896,49.874796,2055700,1.513556),('AXP','1981-06-24',51.24979,51.499901,50.624821,50.999831,4212900,1.547697),('AXP','1981-06-23',50.499921,51.624801,50.374865,51.24979,3194600,1.555283),('AXP','1981-06-22',50.374865,51.12489,50.374865,50.499921,1561800,1.532526),('AXP','1981-06-19',51.12489,51.12489,49.999851,50.374865,5453300,1.528731),('AXP','1981-06-18',53.37481,53.499865,51.12489,51.374845,2362800,1.559078),('AXP','1981-06-17',53.999931,54.124835,53.37481,53.37481,4880200,1.619771),('AXP','1981-06-16',53.37481,54.37479,53.249906,53.999931,5071100,1.638742),('AXP','1981-06-15',53.249906,54.124835,53.249906,53.37481,5611600,1.619771),('AXP','1981-06-12',53.874876,53.874876,52.999795,53.124851,7346900,1.612185),('AXP','1981-06-11',51.24979,53.874876,51.24979,53.874876,10968300,1.634946),('AXP','1981-06-10',50.624821,52.374826,50.624821,51.12489,11215100,1.551492),('AXP','1981-06-09',50.749876,50.749876,50.249806,50.374865,5597900,1.528731),('AXP','1981-06-08',51.12489,51.12489,50.499921,50.749876,3891400,1.540112),('AXP','1981-06-05',49.124926,51.499901,49.124926,51.24979,4578600,1.555283),('AXP','1981-06-04',48.499801,48.624856,47.874831,48.624856,3154900,1.475624),('AXP','1981-06-03',48.499801,48.499801,47.874831,48.499801,2148900,1.471829),('AXP','1981-06-02',48.749912,49.249826,48.499801,48.624856,2094800,1.475624),('AXP','1981-06-01',48.999871,49.749896,48.624856,48.749912,2153000,1.479419),('AXP','1981-05-29',50.249806,50.374865,48.999871,48.999871,6781400,1.487004),('AXP','1981-05-28',47.749932,50.374865,47.749932,50.249806,10045300,1.524936),('AXP','1981-05-27',45.874871,47.874831,45.874871,47.499821,3523000,1.441482),('AXP','1981-05-26',45.374957,45.624912,45.249901,45.499857,2796000,1.380789),('AXP','1981-05-22',45.624912,45.624912,45.249901,45.374957,2381300,1.376999),('AXP','1981-05-21',45.999926,46.249882,45.249901,45.624912,2108500,1.384584),('AXP','1981-05-20',45.749812,46.124826,45.374957,45.999926,2015600,1.395965),('AXP','1981-05-19',44.999943,45.749812,44.624932,45.749812,4070700,1.388374),('AXP','1981-05-18',43.874907,44.999943,43.874907,44.999943,5099200,1.365618),('AXP','1981-05-15',42.999827,43.499893,42.999827,43.499893,2220600,1.320096),('AXP','1981-05-14',42.249957,42.999827,42.249957,42.999827,4078600,1.30492),('AXP','1981-05-13',42.374857,42.499912,42.124902,42.124902,1203000,1.278369),('AXP','1981-05-12',42.124902,42.499912,42.124902,42.374857,2148900,1.285954),('AXP','1981-05-11',42.249957,42.374857,42.124902,42.124902,2646900,1.278369),('AXP','1981-05-08',41.999843,42.499912,41.999843,42.249957,4647200,1.282164),('AXP','1981-05-07',41.499932,42.124902,41.249818,41.999843,2833400,1.274574),('AXP','1981-05-06',42.124902,42.124902,41.249818,41.499932,5980100,1.259403),('AXP','1981-05-05',42.999827,42.999827,42.124902,42.124902,4665700,1.278369),('AXP','1981-05-04',43.124882,43.124882,42.124902,43.124882,4979600,1.308715),('AXP','1981-05-01',43.749852,43.749852,42.999827,43.249937,3505100,1.31251),('AXP','1981-04-30',43.999807,44.124862,43.749852,43.874907,2257900,1.331476),('AXP','1981-04-29',44.124862,44.374821,43.874907,43.999807,4338700,1.335267),('AXP','1981-04-28',44.374821,44.874887,44.124862,44.124862,4881600,1.339062),('AXP','1981-04-27',44.499876,44.749832,44.124862,44.374821,6163400,1.346647),('AXP','1981-04-24',45.499857,45.499857,43.874907,44.499876,6865400,1.350442),('AXP','1981-04-23',44.999943,45.749812,43.999807,45.499857,7533400,1.380789),('AXP','1981-04-22',40.749907,44.999943,40.374893,44.999943,17805300,1.365618),('AXP','1981-04-21',41.749887,41.749887,40.249837,40.749907,17555800,1.236642),('AXP','1981-04-20',43.124882,43.124882,43.124882,43.124882,0,1.308715),('AXP','1981-04-16',43.499893,43.499893,42.874927,43.124882,1078600,1.308715),('AXP','1981-04-15',43.499893,43.499893,42.999827,43.499893,5879000,1.320096),('AXP','1981-04-14',43.499893,44.374821,43.499893,43.499893,4054600,1.320096),('AXP','1981-04-13',45.124846,45.124846,43.874907,44.499876,1328800,1.350442),('AXP','1981-04-10',44.999943,45.249901,44.999943,45.249901,433900,1.373203),('AXP','1981-04-09',45.499857,45.624912,44.999943,44.999943,4597500,1.365618),('AXP','1981-04-08',44.749832,45.624912,44.749832,45.499857,895500,1.380789),('AXP','1981-04-07',42.999827,45.499857,42.999827,44.749832,2395400,1.358028),('AXP','1981-04-06',43.249937,43.249937,42.249957,42.999827,3066400,1.30492),('AXP','1981-04-03',44.374821,44.499876,43.624952,44.124862,1213900,1.339062),('AXP','1981-04-02',45.499857,45.749812,43.999807,44.374821,1207800,1.346647),('AXP','1981-04-01',45.624912,45.999926,44.874887,45.499857,946600,1.380789),('AXP','1981-03-31',45.624912,45.999926,45.624912,45.624912,1217000,1.384584),('AXP','1981-03-30',45.874871,45.874871,45.499857,45.499857,1488800,1.380789),('AXP','1981-03-27',46.499837,46.499837,45.999926,45.999926,1136800,1.380789),('AXP','1981-03-26',46.499837,46.624896,45.999926,46.499837,2466000,1.395795),('AXP','1981-03-25',46.874851,46.874851,45.999926,46.499837,1678300,1.395795),('AXP','1981-03-24',47.874831,48.124946,46.624896,46.874851,1217000,1.407052),('AXP','1981-03-23',47.374921,47.874831,47.124806,47.874831,1240300,1.437068),('AXP','1981-03-20',47.499821,47.999887,47.124806,47.374921,895500,1.422062),('AXP','1981-03-19',48.124946,48.499801,47.499821,47.499821,1332500,1.425812),('AXP','1981-03-18',47.999887,48.874815,47.874831,48.124946,1430500,1.444576),('AXP','1981-03-17',47.499821,48.624856,47.499821,47.999887,3108900,1.440822),('AXP','1981-03-16',46.749951,48.374901,46.749951,47.499821,2113300,1.425812),('AXP','1981-03-13',46.874851,47.249862,46.249882,46.624896,1903500,1.399549),('AXP','1981-03-12',44.749832,46.874851,44.749832,46.874851,5541000,1.407052),('AXP','1981-03-11',44.874887,44.874887,43.999807,44.624932,1265000,1.339515),('AXP','1981-03-10',45.124846,45.499857,44.624932,44.874887,1234800,1.347018),('AXP','1981-03-09',44.499876,45.374957,44.249918,45.124846,941100,1.354521),('AXP','1981-03-06',43.499893,44.499876,43.374837,44.499876,1204700,1.335762),('AXP','1981-03-05',44.749832,44.749832,43.124882,43.499893,1957300,1.305745),('AXP','1981-03-04',44.124862,45.124846,44.124862,44.874887,1365400,1.347018),('AXP','1981-03-03',44.124862,44.749832,43.999807,44.124862,1044600,1.324505),('AXP','1981-03-02',44.249918,44.499876,43.749852,44.124862,829400,1.324505),('AXP','1981-02-27',44.124862,45.499857,43.999807,44.249918,1777700,1.328259),('AXP','1981-02-26',43.124882,44.249918,42.749868,44.124862,1104900,1.324505),('AXP','1981-02-25',42.749868,43.499893,42.749868,43.124882,1342800,1.294488),('AXP','1981-02-24',42.749868,42.749868,41.999843,42.749868,1558700,1.283231),('AXP','1981-02-23',40.749907,43.249937,40.749907,42.749868,1836000,1.283231),('AXP','1981-02-20',41.499932,41.499932,40.249837,40.749907,452700,1.223198),('AXP','1981-02-19',42.499912,42.499912,40.874963,41.499932,1962500,1.245712),('AXP','1981-02-18',42.499912,42.624812,41.499932,42.499912,2139700,1.275728),('AXP','1981-02-17',42.374857,42.874927,42.374857,42.499912,852700,1.275728),('AXP','1981-02-13',42.499912,42.749868,41.999843,42.249957,1860000,1.268225),('AXP','1981-02-12',43.249937,43.249937,42.499912,42.499912,1206700,1.275728),('AXP','1981-02-11',43.999807,44.124862,42.999827,43.374837,1165600,1.301991),('AXP','1981-02-10',43.999807,44.374821,43.874907,43.999807,2588700,1.320751),('AXP','1981-02-09',43.999807,44.374821,43.749852,43.999807,1440500,1.320751),('AXP','1981-02-06',43.749852,44.124862,43.749852,43.999807,2528000,1.320751),('AXP','1981-02-05',43.874907,43.874907,42.999827,43.624952,3474300,1.309499),('AXP','1981-02-04',43.624952,43.874907,43.374837,43.874907,1520000,1.317002),('AXP','1981-02-03',43.374837,43.999807,43.374837,43.624952,3230300,1.309499),('AXP','1981-02-02',43.499893,43.749852,42.499912,43.374837,2097900,1.301991),('AXP','1981-01-30',42.874927,44.124862,42.749868,43.499893,3402000,1.305745),('AXP','1981-01-29',42.249957,43.374837,42.124902,42.874927,1018200,1.286985),('AXP','1981-01-28',42.499912,42.624812,41.999843,42.249957,1664300,1.268225),('AXP','1981-01-27',41.749887,42.499912,41.749887,42.499912,2621200,1.275728),('AXP','1981-01-26',41.249818,41.749887,41.249818,41.499932,2349400,1.245712),('AXP','1981-01-23',41.624832,42.499912,41.249818,41.249818,1926800,1.238204),('AXP','1981-01-22',42.999827,42.999827,41.499932,41.624832,1171800,1.249461),('AXP','1981-01-21',42.249957,43.249937,42.249957,42.999827,1705400,1.290734),('AXP','1981-01-20',42.249957,43.499893,42.249957,42.249957,1901100,1.268225),('AXP','1981-01-19',42.249957,42.749868,41.999843,42.249957,1360600,1.268225),('AXP','1981-01-16',41.874943,42.499912,41.874943,42.249957,2915000,1.268225),('AXP','1981-01-15',42.499912,42.499912,41.624832,41.874943,1274300,1.256968),('AXP','1981-01-14',43.124882,43.124882,42.499912,42.499912,1447000,1.275728),('AXP','1981-01-13',43.249937,43.249937,42.749868,43.249937,1179700,1.298242),('AXP','1981-01-12',43.374837,43.999807,43.124882,43.374837,1453900,1.301991),('AXP','1981-01-09',43.624952,43.874907,42.499912,43.374837,2017700,1.301991),('AXP','1981-01-08',43.874907,44.999943,43.249937,43.624952,4648500,1.309499),('AXP','1981-01-07',43.874907,43.999807,40.999862,43.874907,3962000,1.317002),('AXP','1981-01-06',41.499932,44.124862,41.499932,43.874907,6608300,1.317002),('AXP','1981-01-05',39.999882,41.499932,39.999882,41.499932,4527500,1.245712),('AXP','1981-01-02',40.249837,40.374893,39.999882,39.999882,666900,1.200684),('AXP','1980-12-31',40.124938,40.249837,39.749923,40.249837,796800,1.208187),('AXP','1980-12-30',39.749923,40.124938,39.499968,40.124938,1307200,1.204438),('AXP','1980-12-29',39.999882,40.249837,39.499968,39.749923,843400,1.193181),('AXP','1980-12-26',39.874827,39.999882,39.124957,39.999882,1141600,1.200684),('AXP','1980-12-24',38.874843,39.874827,38.749943,39.874827,531200,1.18192),('AXP','1980-12-23',39.624868,39.624868,38.749943,38.874843,738600,1.15228),('AXP','1980-12-22',39.374913,39.874827,38.624888,39.749923,4511800,1.178218),('AXP','1980-12-19',38.749943,39.499968,38.249873,39.374913,3039000,1.167102),('AXP','1980-12-18',38.999898,39.999882,38.749943,38.749943,10169700,1.148577),('AXP','1980-12-17',38.374932,39.249857,38.374932,38.999898,7281800,1.155986),('AXP','1980-12-16',36.374968,37.749963,36.124858,37.499848,866700,1.111524),('AXP','1980-12-15',35.249929,36.874883,34.999974,36.374968,1279100,1.078181),('AXP','1980-12-12',34.999974,35.249929,34.874918,35.249929,759500,1.044834),('AXP','1980-12-11',35.624943,35.749843,34.999974,34.999974,1710900,1.037426),('AXP','1980-12-10',35.374833,36.499868,35.374833,35.624943,2045800,1.05595),('AXP','1980-12-09',34.499904,35.499888,34.499904,35.249929,1097400,1.044834),('AXP','1980-12-08',35.249929,35.499888,34.124893,34.249949,783500,1.015194),('AXP','1980-12-05',36.499868,36.499868,35.249929,35.249929,1276700,1.044834),('AXP','1980-12-04',36.374968,37.124838,36.249913,36.874883,1119000,1.092999),('AXP','1980-12-03',36.499868,36.499868,35.999954,36.374968,1240300,1.078181),('AXP','1980-12-02',34.624959,36.499868,34.499904,36.499868,868800,1.081884),('AXP','1980-12-01',34.624959,34.999974,34.374849,34.624959,1156400,1.02631),('AXP','1980-11-28',34.749863,34.749863,34.374849,34.624959,566200,1.02631),('AXP','1980-11-26',34.624959,34.874918,34.374849,34.749863,1934700,1.030012),('AXP','1980-11-25',33.999838,34.999974,33.999838,34.624959,3332800,1.02631),('AXP','1980-11-24',34.499904,34.499904,33.999838,33.999838,999400,1.007781),('AXP','1980-11-21',35.124874,35.249929,34.624959,34.624959,2257900,1.02631),('AXP','1980-11-20',35.624943,35.624943,34.874918,35.124874,2214400,1.041128),('AXP','1980-11-19',35.874899,36.374968,35.749843,35.999954,533300,1.067066),('AXP','1980-11-18',35.749843,36.249913,35.749843,35.874899,1013400,1.063359),('AXP','1980-11-17',35.749843,35.874899,35.124874,35.499888,1445300,1.052243),('AXP','1980-11-14',35.999954,36.124858,35.499888,35.749843,1240300,1.059652),('AXP','1980-11-13',35.124874,36.124858,35.124874,35.999954,2090000,1.067066),('AXP','1980-11-12',34.624959,35.374833,34.624959,35.124874,2838900,1.041128),('AXP','1980-11-11',34.124893,34.749863,33.999838,34.624959,1184500,1.02631),('AXP','1980-11-10',33.749879,34.249949,33.749879,34.124893,1351400,1.011488),('AXP','1980-11-07',33.624979,33.999838,33.499924,33.749879,1495700,1.000372),('AXP','1980-11-06',34.281176,34.749863,33.499924,33.624979,1064800,0.99667),('AXP','1980-11-05',34.499904,36.249913,34.499904,34.749863,3779300,1.030012),('AXP','1980-11-03',33.624979,34.249949,33.624979,34.249949,695000,1.015194),('AXP','1980-10-31',31.749919,33.749879,31.749919,33.374868,806800,0.989256),('AXP','1980-10-30',31.999874,32.499944,31.62486,31.749919,2705200,0.941091),('AXP','1980-10-29',32.874954,32.874954,31.874974,31.999874,5355600,0.9485),('AXP','1980-10-28',32.874954,33.12491,32.249985,32.999854,1260500,0.978141),('AXP','1980-10-27',33.999838,33.999838,32.749899,32.874954,3575100,0.974438),('AXP','1980-10-24',34.249949,34.249949,33.624979,33.999838,1295500,1.007781),('AXP','1980-10-23',34.999974,35.374833,34.249949,34.499904,2381300,1.022603),('AXP','1980-10-22',35.124874,35.124874,34.499904,34.999974,1553900,1.037426),('AXP','1980-10-21',36.124858,36.124858,34.999974,35.249929,2512600,1.044834),('AXP','1980-10-20',36.624924,36.624924,35.749843,36.124858,1656400,1.070768),('AXP','1980-10-17',36.749979,37.249893,36.624924,36.874883,1025100,1.092999),('AXP','1980-10-16',37.874863,38.124974,36.749979,36.749979,1395600,1.089297),('AXP','1980-10-15',36.874883,37.874863,36.499868,37.874863,1537800,1.122639),('AXP','1980-10-14',36.999938,37.374949,36.874883,36.874883,1232400,1.092999),('AXP','1980-10-13',36.999938,36.999938,36.374968,36.999938,1029900,1.096706),('AXP','1980-10-10',37.874863,37.874863,36.749979,36.999938,2009100,1.096706),('AXP','1980-10-09',38.124974,38.249873,37.874863,37.999918,1454500,1.126346),('AXP','1980-10-08',37.749963,38.374932,37.749963,38.124974,1342100,1.130053),('AXP','1980-10-07',37.874863,37.999918,37.624907,37.749963,1706500,1.118937),('AXP','1980-10-06',36.874883,37.999918,36.874883,37.874863,873600,1.122639),('AXP','1980-10-03',36.249913,37.249893,36.249913,36.874883,1799300,1.092999),('AXP','1980-10-02',35.999954,36.374968,35.874899,36.249913,687100,1.074475),('AXP','1980-10-01',36.124858,36.249913,35.749843,35.999954,608000,1.067066),('AXP','1980-09-30',35.249929,36.374968,35.249929,36.124858,899300,1.070768),('AXP','1980-09-29',36.249913,36.249913,35.249929,35.249929,2946100,1.044834),('AXP','1980-09-26',37.999918,37.999918,37.249893,37.624907,1136800,1.100408),('AXP','1980-09-25',40.124938,40.124938,38.249873,38.249873,1067900,1.118686),('AXP','1980-09-24',39.624868,40.249837,39.249857,40.124938,1675300,1.173526),('AXP','1980-09-23',38.874843,40.374893,38.624888,39.624868,2992800,1.158901),('AXP','1980-09-22',37.874863,38.999898,37.124838,38.874843,2565400,1.136965),('AXP','1980-09-19',37.624907,38.124974,37.374949,37.874863,486600,1.107719),('AXP','1980-09-18',37.624907,38.249873,37.624907,37.624907,3174400,1.100408),('AXP','1980-09-17',35.624943,37.499848,35.624943,37.374949,1428100,1.093098),('AXP','1980-09-16',34.999974,35.874899,34.999974,35.499888,852700,1.038258),('AXP','1980-09-15',35.249929,35.374833,34.749863,34.999974,741000,1.023637),('AXP','1980-09-12',35.624943,35.749843,35.249929,35.249929,1011700,1.030948),('AXP','1980-09-11',35.749843,35.999954,35.624943,35.624943,1111500,1.041916),('AXP','1980-09-10',35.249929,35.999954,35.249929,35.749843,1170400,1.045569),('AXP','1980-09-09',34.499904,34.999974,34.124893,34.999974,779000,1.023637),('AXP','1980-09-08',35.374833,35.499888,34.499904,34.499904,1467900,1.009012),('AXP','1980-09-05',35.749843,35.874899,34.999974,35.374833,1195100,1.034601),('AXP','1980-09-04',35.999954,36.749979,35.749843,35.749843,5035500,1.045569),('AXP','1980-09-03',35.999954,36.249913,35.374833,35.999954,2311400,1.052884),('AXP','1980-09-02',34.999974,36.249913,34.749863,35.999954,726900,1.052884),('AXP','1980-08-29',34.999974,35.124874,34.624959,34.999974,540500,1.023637),('AXP','1980-08-28',35.874899,35.874899,34.874918,34.999974,1170400,1.023637),('AXP','1980-08-27',35.999954,36.124858,35.624943,35.999954,1055200,1.052884),('AXP','1980-08-26',36.499868,36.499868,35.999954,35.999954,948300,1.052884),('AXP','1980-08-25',36.999938,36.999938,36.124858,36.499868,736200,1.067504),('AXP','1980-08-22',37.124838,38.374932,37.124838,37.124838,2493000,1.085783),('AXP','1980-08-21',36.874883,37.124838,36.749979,37.124838,833800,1.085783),('AXP','1980-08-20',36.624924,36.874883,36.624924,36.874883,2815600,1.078472),('AXP','1980-08-19',36.499868,36.624924,36.124858,36.499868,619600,1.067504),('AXP','1980-08-18',36.749979,36.749979,36.124858,36.499868,2542000,1.067504),('AXP','1980-08-15',36.874883,37.124838,36.624924,36.749979,1366100,1.074819),('AXP','1980-08-14',36.874883,36.999938,36.749979,36.874883,6534600,1.078472),('AXP','1980-08-13',37.124838,37.499848,36.749979,36.874883,559000,1.078472),('AXP','1980-08-12',37.374949,37.499848,37.124838,37.124838,689500,1.085783),('AXP','1980-08-11',36.749979,37.374949,36.624924,37.374949,652200,1.093098),('AXP','1980-08-08',36.624924,36.874883,36.499868,36.749979,1213900,1.074819),('AXP','1980-08-07',36.624924,36.874883,36.249913,36.624924,757100,1.071162);
