INSERT INTO `ohlc` VALUES ('DIS','2004-12-10',27.01,27.980004,27.01,27.630001,4063000,23.58352),('DIS','2004-12-09',27.200003,27.64,27.150004,27.620004,7446300,23.574987),('DIS','2004-12-08',27.07,27.200003,26.680004,27.200003,6283600,23.216496),('DIS','2004-12-07',27.240007,27.48,26.990004,27.100003,5971300,22.926287),('DIS','2004-12-06',27.37,27.500005,27.200003,27.320001,3900100,23.112403),('DIS','2004-12-03',27.520002,27.749997,27.279999,27.37,5588800,23.154702),('DIS','2004-12-02',27.680002,27.990001,27.610005,27.620004,5923100,23.366201),('DIS','2004-12-01',26.969998,27.780002,26.960001,27.680002,7990600,23.416959),('DIS','2004-11-30',26.980007,27.250004,26.880006,26.880006,4972000,22.740173),('DIS','2004-11-29',27.339997,27.439998,26.7,27.060001,5666100,22.892446),('DIS','2004-11-26',27.229998,27.339997,26.900003,27.119999,1487900,22.943203),('DIS','2004-11-24',27.400005,27.450006,27.210002,27.339997,3397300,23.12932),('DIS','2004-11-23',27.200003,27.37,27.110002,27.320001,6172100,23.112403),('DIS','2004-11-22',26.680004,27.219999,26.5,27.190006,6697100,23.002428),('DIS','2004-11-19',26.900003,27.079997,26.5,26.659998,9301000,22.554048),('DIS','2004-11-18',26.470005,26.690003,26.320004,26.370005,6068000,22.308717),('DIS','2004-11-17',26.549999,26.880006,26.470005,26.559998,6226900,22.469449),('DIS','2004-11-16',26.549999,26.759999,26.420004,26.530003,5976400,22.444074),('DIS','2004-11-15',26.859999,26.969998,26.630003,26.730005,4973700,22.613273),('DIS','2004-11-12',26.549999,26.960001,26.470005,26.800001,5177900,22.672488),('DIS','2004-11-11',26.800001,26.800001,26.349999,26.590001,6625100,22.494831),('DIS','2004-11-10',26.399998,26.859999,26.360006,26.659998,7941900,22.554048),('DIS','2004-11-09',26.000005,26.490001,26.000005,26.270005,5874700,22.224118),('DIS','2004-11-08',26.149997,26.299998,25.960003,26.039998,5573900,22.029535),('DIS','2004-11-05',26.320004,26.670007,26.149997,26.430003,7305000,22.359475),('DIS','2004-11-04',25.729998,26.390001,25.679997,26.320004,6879600,22.266417),('DIS','2004-11-03',25.900005,25.929998,25.460001,25.640005,6034000,21.691145),('DIS','2004-11-02',24.970005,25.860003,24.970005,25.460001,8448300,21.538864),('DIS','2004-11-01',25.130003,25.419999,24.789999,25.230005,5374000,21.344291),('DIS','2004-10-29',25,25.259998,24.899998,25.219996,6364800,21.335823),('DIS','2004-10-28',24.970005,25.2,24.780002,25.120006,4966600,21.251233),('DIS','2004-10-27',24.760005,24.980004,24.500005,24.970005,5273300,21.124333),('DIS','2004-10-26',24.500005,24.930003,24.360003,24.870005,5981000,21.039734),('DIS','2004-10-25',24.410004,24.600007,24.27,24.589998,5801200,20.802852),('DIS','2004-10-22',25.1,25.130003,24.550006,24.620003,5833300,20.828236),('DIS','2004-10-21',24.720003,25.3,24.500005,25.3,7963600,21.403506),('DIS','2004-10-20',24.780002,24.899998,24.63,24.74,5588200,20.929752),('DIS','2004-10-19',25.049999,25.109997,24.810007,24.890001,6310200,21.056651),('DIS','2004-10-18',25,25.149999,24.980004,25.080004,6604800,21.217391),('DIS','2004-10-15',24.820004,25.009997,24.600007,24.909997,8777700,21.073567),('DIS','2004-10-14',25.009997,25.030003,24.670002,24.849999,8905600,21.02281),('DIS','2004-10-13',24.830003,25.1,24.830003,25.009997,9928900,21.158166),('DIS','2004-10-12',24.649997,24.860006,24.579999,24.84,9510000,21.014351),('DIS','2004-10-11',24.849999,25.009997,24.780002,24.899998,5528800,21.065108),('DIS','2004-10-08',24.749997,25.049999,24.560003,24.849999,10229500,21.02281),('DIS','2004-10-07',24.37,24.959996,24.279999,24.749997,13855200,20.938209),('DIS','2004-10-06',23.969998,24.350004,23.780004,24.339997,9220000,20.591354),('DIS','2004-10-05',23.580004,23.990003,23.520006,23.880006,8128200,20.202207),('DIS','2004-10-04',23.740002,23.740002,23.189998,23.540002,7267300,19.914567),('DIS','2004-10-01',22.56,23.170002,22.509999,23.079999,6011200,19.525411),('DIS','2004-09-30',22.550003,22.760003,22.390003,22.550003,9101800,19.07704),('DIS','2004-09-29',22.610002,22.800005,22,22.800005,11481300,19.288538),('DIS','2004-09-28',23.149996,23.270004,22.350001,22.600002,13162000,19.119339),('DIS','2004-09-27',23.260005,23.349999,23.110004,23.170002,4819900,19.601552),('DIS','2004-09-24',23.199997,23.590001,23.199997,23.459996,3957200,19.846883),('DIS','2004-09-23',23.199997,23.490001,23.160005,23.260005,5382500,19.677694),('DIS','2004-09-22',23.280001,23.5,23.210004,23.299998,4665000,19.711527),('DIS','2004-09-21',23.299998,23.420004,23.000005,23.410006,5222500,19.804593),('DIS','2004-09-20',23.260005,23.430003,23.000005,23.13,6169200,19.567711),('DIS','2004-09-17',23.649999,23.649999,23.390001,23.420004,5722600,19.81305),('DIS','2004-09-16',22.93,23.580004,22.93,23.399998,5067900,19.796126),('DIS','2004-09-15',23.249997,23.299998,22.93,23.010004,6507600,19.466195),('DIS','2004-09-14',23.320003,23.380002,23.000005,23.249997,6721600,19.669226),('DIS','2004-09-13',23.210004,23.480004,23.199997,23.320003,4228900,19.728451),('DIS','2004-09-10',23.020001,23.390001,22.900005,23.160005,6515600,19.593095),('DIS','2004-09-09',22.879999,23.039997,22.810002,22.860003,6006500,19.339296),('DIS','2004-09-08',22.860003,23.079999,22.77,22.889996,6233500,19.36467),('DIS','2004-09-07',22.359998,22.790006,22.359998,22.690005,5707100,19.19548),('DIS','2004-09-03',22.500002,22.690005,22.3,22.369997,4263700,18.924757),('DIS','2004-09-02',22.350001,22.579997,22.230005,22.540004,5101200,19.068581),('DIS','2004-09-01',22.46,22.529996,22.290003,22.480006,4672100,19.017823),('DIS','2004-08-31',22.529996,22.590005,22.330005,22.450001,5102700,18.99244),('DIS','2004-08-30',22.500002,22.640004,22.380006,22.400002,3716000,18.950141),('DIS','2004-08-27',22.600002,22.750004,22.390003,22.660001,3744800,19.170097),('DIS','2004-08-26',22.57,22.779999,22.480006,22.679997,2890200,19.187013),('DIS','2004-08-25',22.209999,22.690005,22.209999,22.500002,4877500,19.03474),('DIS','2004-08-24',22.400002,22.600002,22.2,22.309999,5288900,18.874),('DIS','2004-08-23',22.350001,22.629998,22.149999,22.170007,4156200,18.755568),('DIS','2004-08-20',22.250001,22.509999,22.230005,22.440004,6501400,18.983982),('DIS','2004-08-19',22.2,22.419998,22.120006,22.400002,4996100,18.950141),('DIS','2004-08-18',21.949999,22.330005,21.749996,22.259998,4776100,18.831699),('DIS','2004-08-17',21.550006,22.070005,21.550006,21.980004,6828900,18.594827),('DIS','2004-08-16',21.000002,21.739999,20.96,21.550006,11475500,18.231054),('DIS','2004-08-13',21.150003,21.400005,20.880006,20.890003,10863600,17.672699),('DIS','2004-08-12',21.500005,21.589998,21.000002,21.210001,13050700,17.943414),('DIS','2004-08-11',22.219996,22.219996,21.520001,21.780001,12022000,18.425628),('DIS','2004-08-10',21.980004,22.590005,21.949999,22.440004,9330000,18.983982),('DIS','2004-08-09',21.990001,22.170007,21.839999,21.94,5258200,18.560984),('DIS','2004-08-06',22.030003,22.250001,21.849999,21.990001,6310000,18.603285),('DIS','2004-08-05',22.650003,22.750004,22.250001,22.280004,6142800,18.848624),('DIS','2004-08-04',22.600002,22.820001,22.350001,22.490003,6766500,19.026281),('DIS','2004-08-03',23.020001,23.079999,22.690005,22.77,4813400,19.263155),('DIS','2004-08-02',23.100007,23.180001,22.900005,23.100007,5221800,19.542337),('DIS','2004-07-30',22.900005,23.149996,22.810002,23.089998,4829600,19.53387),('DIS','2004-07-29',22.900005,23.220003,22.900005,23.000005,4121700,19.457736),('DIS','2004-07-28',22.900005,23.120003,22.57,22.839997,5682500,19.322372),('DIS','2004-07-27',22.950006,23.089998,22.839997,22.950006,5881100,19.415438),('DIS','2004-07-26',22.950006,23.139999,22.690005,22.850004,5298100,19.330837),('DIS','2004-07-23',23.280001,23.430003,22.879999,22.960003,6000700,19.423895),('DIS','2004-07-22',23.149996,23.449999,22.950006,23.310006,6909300,19.719994),('DIS','2004-07-21',23.900002,23.940004,23.199997,23.640002,6016400,19.999166),('DIS','2004-07-20',23.430003,23.940004,23.399998,23.900002,7145200,20.219124),('DIS','2004-07-19',23.399998,23.570005,23.100007,23.490001,7626100,19.872267),('DIS','2004-07-16',24.090006,24.090006,23.410006,23.449999,6912500,19.838426),('DIS','2004-07-15',24.150004,24.219999,23.859998,23.869997,4519800,20.19374),('DIS','2004-07-14',24.07,24.400005,24.019999,24.190006,4426500,20.464463),('DIS','2004-07-13',24.150004,24.460003,24.150004,24.229998,3803500,20.498296),('DIS','2004-07-12',24.570002,24.730001,24.300005,24.350004,5899100,20.59982),('DIS','2004-07-09',24.600007,24.649997,24.320001,24.600007,5811300,20.81132),('DIS','2004-07-08',24.649997,24.749997,24.339997,24.350004,4898900,20.59982),('DIS','2004-07-07',24.749997,24.870005,24.699998,24.730001,4481000,20.921293),('DIS','2004-07-06',25.269997,25.269997,24.680001,24.699998,5907300,20.89591),('DIS','2004-07-02',25.350001,25.419999,25.140002,25.269997,4261700,21.378124),('DIS','2004-07-01',25.340004,25.500003,25.109997,25.280004,6083300,21.386589),('DIS','2004-06-30',25.500003,25.600003,25.340004,25.490004,6253700,21.564246),('DIS','2004-06-29',25.250001,25.57,25.159998,25.490004,5304600,21.564246),('DIS','2004-06-28',25.190003,25.57,25.130003,25.240002,5434500,21.352748),('DIS','2004-06-25',25.2,25.419999,25.090001,25.180004,7795300,21.30199),('DIS','2004-06-24',24.699998,25.430005,24.560003,25.340004,17940000,21.437349),('DIS','2004-06-23',24.810007,24.949999,24.300005,24.649997,8472000,20.85361),('DIS','2004-06-22',24.770005,24.949999,24.749997,24.920004,6762400,21.082033),('DIS','2004-06-21',24.899998,25.009997,24.770005,24.949999,6368300,21.107409),('DIS','2004-06-18',24.870005,25.020006,24.730001,25.020006,7330600,21.166634),('DIS','2004-06-17',24.770005,25,24.699998,24.860006,4897800,21.031275),('DIS','2004-06-16',24.649997,24.94,24.560003,24.870005,6156800,21.039734),('DIS','2004-06-15',24.720003,24.899998,24.579999,24.699998,6140800,20.89591),('DIS','2004-06-14',24.550006,24.789999,24.53,24.720003,7389100,20.912835),('DIS','2004-06-10',24.520001,24.849999,24.510004,24.720003,5604400,20.912835),('DIS','2004-06-09',24.600007,24.870005,24.470002,24.579999,7254900,20.794393),('DIS','2004-06-08',24.450006,24.610004,24.329998,24.600007,5969000,20.81132),('DIS','2004-06-07',24.250004,24.520001,23.980006,24.400005,6580600,20.64212),('DIS','2004-06-04',24.150004,24.379999,24.01,24.060001,4917000,20.35448),('DIS','2004-06-03',24.250004,24.520001,23.96,23.969998,6511500,20.278339),('DIS','2004-06-02',23.950001,24.450006,23.380002,24.420001,8756100,20.659037),('DIS','2004-06-01',23.8,23.940004,23.430003,23.840004,7338400,20.168366),('DIS','2004-05-28',23.8,23.869997,23.470005,23.470005,3881100,19.855351),('DIS','2004-05-27',23.850001,23.930005,23.609997,23.709999,5806600,20.058383),('DIS','2004-05-26',23.659998,23.850001,23.530003,23.659998,5472500,20.016083),('DIS','2004-05-25',23.199997,23.750001,23.03,23.750001,5406800,20.092224),('DIS','2004-05-24',22.900005,23.249997,22.820001,23.199997,5980900,19.626928),('DIS','2004-05-21',23.199997,23.360005,22.679997,22.679997,7055800,19.187013),('DIS','2004-05-20',22.910004,23.180001,22.860003,23.050006,4252800,19.500037),('DIS','2004-05-19',23.079999,23.410006,22.850004,23.000005,8092000,19.457736),('DIS','2004-05-18',23.089998,23.299998,22.839997,22.839997,5237700,19.322372),('DIS','2004-05-17',22.950006,22.989998,22.690005,22.900005,6660700,19.373137),('DIS','2004-05-14',23.349999,23.449999,23.060003,23.239999,7106200,19.660769),('DIS','2004-05-13',23.380002,23.580004,23.100007,23.299998,18064300,19.711527),('DIS','2004-05-12',22.989998,23.199997,22.650003,23.000005,10151300,19.457736),('DIS','2004-05-11',22.600002,23.199997,22.590005,22.979999,14417000,19.440812),('DIS','2004-05-10',22.109997,22.600002,21.389996,22.1,12050700,18.696343),('DIS','2004-05-07',22.550003,22.920001,22.330005,22.450001,7844200,18.99244),('DIS','2004-05-06',22.810002,22.970002,22.469997,22.750004,9464500,19.246238),('DIS','2004-05-05',23.000005,23.360005,22.850004,23.000005,10131900,19.457736),('DIS','2004-05-04',22.950006,23.260005,22.860003,23.020001,10834500,19.474653),('DIS','2004-05-03',23.180001,23.249997,22.950006,23.13,9414100,19.567711),('DIS','2004-04-30',23.7,23.750001,22.900005,23.03,17002600,19.483112),('DIS','2004-04-29',24.200003,24.400005,23.680004,23.7,17110100,20.049924),('DIS','2004-04-28',23.750001,23.950001,23.6,23.950001,28457900,20.261422),('DIS','2004-04-27',24.500005,24.539997,24.179997,24.179997,9649600,20.455996),('DIS','2004-04-26',24.720003,24.860006,24.100003,24.379999,9160900,20.625195),('DIS','2004-04-23',24.880002,24.94,24.560003,24.649997,8112800,20.85361),('DIS','2004-04-22',25.1,25.250001,24.880002,24.880002,7475500,21.048192),('DIS','2004-04-21',24.699998,25.040002,24.649997,25,8373500,21.149709),('DIS','2004-04-20',25.059998,25.290003,24.74,24.799998,8470100,20.980509),('DIS','2004-04-19',24.620003,25.090001,24.589998,24.959996,5869600,21.115866),('DIS','2004-04-16',24.699998,24.899998,24.429998,24.899998,11860500,21.065108),('DIS','2004-04-15',25.149999,25.180004,24.63,24.699998,7706800,20.89591),('DIS','2004-04-14',24.899998,25.140002,24.799998,25,9549300,21.149709),('DIS','2004-04-13',25.650004,25.740007,24.959996,25,10038900,21.149709),('DIS','2004-04-12',25.850004,25.900005,25.51,25.700003,6512700,21.741903),('DIS','2004-04-08',26.490001,26.490001,25.920001,26.249997,4121700,22.207192),('DIS','2004-04-07',26.34,26.470005,26.010004,26.010004,6405300,22.004161),('DIS','2004-04-06',26.299998,26.649999,26.230001,26.590001,6812900,22.494831),('DIS','2004-04-05',25.820001,26.580004,25.710002,26.5,8190300,22.418692),('DIS','2004-04-02',25.879999,25.989998,25.550004,25.950006,9083600,21.953403),('DIS','2004-04-01',25.1,25.380006,24.290006,25.350001,8353000,21.445806),('DIS','2004-03-31',25.230005,25.259998,24.899998,24.990001,8254000,21.14125),('DIS','2004-03-30',25.149999,25.230005,25.049999,25.180004,4772900,21.30199),('DIS','2004-03-29',25.149999,25.269997,25.059998,25.2,4740700,21.318907),('DIS','2004-03-26',25,25.240002,24.909997,25.1,5353600,21.234308),('DIS','2004-03-25',24.980004,25.159998,24.810007,25.049999,7138200,21.192008),('DIS','2004-03-24',25.1,25.1,24.550006,24.770005,8694000,20.955135),('DIS','2004-03-23',25.1,25.350001,24.909997,25.1,7542200,21.234308),('DIS','2004-03-22',25.1,25.269997,24.870005,24.899998,8651300,21.065108),('DIS','2004-03-19',25.740007,25.939997,25.350001,25.390003,8138300,21.479647),('DIS','2004-03-18',25.850004,26.060003,25.579997,25.729998,7418800,21.767279),('DIS','2004-03-17',25.460001,25.950006,25.359999,25.800005,6610200,21.826504),('DIS','2004-03-16',25.350001,25.500003,25.219996,25.400002,9537800,21.488106),('DIS','2004-03-15',25.400002,25.490004,25.1,25.330005,11250800,21.42889),('DIS','2004-03-12',25.180004,26.099996,24.899998,26.099996,15640200,22.080292),('DIS','2004-03-11',25.450002,25.519999,24.749997,24.949999,13090300,21.107409),('DIS','2004-03-10',26.149997,26.260006,25.419999,25.450002,13672100,21.530405),('DIS','2004-03-09',26.24,26.409997,25.979999,26.230001,8952700,22.190275),('DIS','2004-03-08',26.549999,26.649999,26.199998,26.24,6778700,22.198734),('DIS','2004-03-05',26.759999,26.850002,26.409997,26.480004,8569000,22.401775),('DIS','2004-03-04',26.659998,26.990004,26.659998,26.800001,7671700,22.672488),('DIS','2004-03-03',26.7,26.900003,26.580004,26.649999,10622200,22.545589),('DIS','2004-03-02',26.7,27.050004,26.7,26.759999,8531000,22.638647),('DIS','2004-03-01',26.800001,27.040005,26.640002,26.869998,10605800,22.731705),('DIS','2004-02-27',26.880006,26.880006,26.520006,26.530003,9965100,22.444074),('DIS','2004-02-26',26.549999,26.980007,26.430003,26.730005,11434000,22.613273),('DIS','2004-02-25',26.000005,26.390001,25.910004,26.299998,12070700,22.249492),('DIS','2004-02-24',26.390001,26.430003,25.800005,25.960003,15827200,21.96186),('DIS','2004-02-23',26.549999,26.750001,26.020001,26.750001,13661500,22.63019),('DIS','2004-02-20',26.990004,26.990004,26.390001,26.549999,13152600,22.46099),('DIS','2004-02-19',27.000003,27.050004,26.7,27.000003,9974700,22.841688),('DIS','2004-02-18',26.800001,26.859999,26.559998,26.709999,11734900,22.596349),('DIS','2004-02-17',27.400005,27.510004,26.490001,26.900003,28671300,22.757089),('DIS','2004-02-13',27.599996,27.749997,26.850002,26.919999,43292800,22.774006),('DIS','2004-02-12',27.949999,28.41,27.610005,28,58674700,23.687674),('DIS','2004-02-11',27.920004,28,27.27,27.599996,116625000,23.349275),('DIS','2004-02-10',23.850001,24.300005,23.750001,24.079997,7389000,20.371397),('DIS','2004-02-09',23.349999,23.980006,23.280001,23.769997,10455900,20.109141),('DIS','2004-02-06',23.100007,23.530003,22.900005,23.349999,10142400,19.753827),('DIS','2004-02-05',23.299998,23.520006,23.139999,23.199997,7447700,19.626928),('DIS','2004-02-04',23.060003,23.719996,23.050006,23.189998,9088900,19.618469),('DIS','2004-02-03',23.430003,23.880006,23.100007,23.260005,10144600,19.677694),('DIS','2004-02-02',23.8,24.029996,23.6,23.8,9371600,20.134523),('DIS','2004-01-30',23.719996,24.179997,23.7,24.000002,17271400,20.303723),('DIS','2004-01-29',23.8,24.649997,22.979999,24.450006,15634000,20.68442),('DIS','2004-01-28',24.07,24.129998,23.509997,23.670007,7408700,20.02455),('DIS','2004-01-27',24.429998,24.479999,24.07,24.160001,4784500,20.439079),('DIS','2004-01-26',23.919998,24.439997,23.919998,24.400005,6056500,20.64212),('DIS','2004-01-23',24.699998,24.84,23.750001,24.050004,10104800,20.346023),('DIS','2004-01-22',24.579999,24.789999,24.479999,24.699998,4895700,20.89591),('DIS','2004-01-21',24.310002,24.600007,24.260003,24.579999,7286100,20.794393),('DIS','2004-01-20',24.799998,24.84,24.310002,24.470002,9003100,20.701337),('DIS','2004-01-16',24.930003,24.94,24.770005,24.849999,8135900,21.02281),('DIS','2004-01-15',24.930003,25.080004,24.710004,24.820004,9033100,20.997434),('DIS','2004-01-14',24.880002,25.030003,24.689999,24.899998,13038900,21.065108),('DIS','2004-01-13',24.810007,24.990001,24.600007,24.680001,11996500,20.878994),('DIS','2004-01-12',24.780002,24.949999,24.600007,24.880002,6526000,21.048192),('DIS','2004-01-09',24.749997,24.990001,24.710004,24.870005,7514500,21.039734),('DIS','2004-01-08',24.600007,24.980004,24.550006,24.959996,9706100,21.115866),('DIS','2004-01-07',24.479999,24.639999,24.260003,24.600007,9883800,20.81132),('DIS','2004-01-06',24.000002,24.27,24.000002,24.200003,9590900,20.472921),('DIS','2004-01-05',23.670007,24.200003,23.609997,24.140005,10511900,20.422163),('DIS','2004-01-02',23.490001,23.919998,23.459996,23.670007,6758100,20.02455),('DIS','2003-12-31',23.310006,23.449999,23.189998,23.330003,4742600,19.73691),('DIS','2003-12-30',23.430003,23.559998,23.260005,23.299998,4092000,19.711527),('DIS','2003-12-29',23.160005,23.5,23.160005,23.480004,4673900,19.86381),('DIS','2003-12-26',23.370004,23.459996,23.149996,23.210004,2651500,19.635393),('DIS','2003-12-24',23.330003,23.449999,23.260005,23.370004,4252500,19.770752),('DIS','2003-12-23',23.349999,23.490001,23.260005,23.459996,5655800,19.846883),('DIS','2003-12-22',23.070002,23.449999,22.950006,23.449999,7838600,19.838426),('DIS','2003-12-19',22.679997,23.260005,22.679997,23.23,9117100,19.65231),('DIS','2003-12-18',22.939997,23.180001,22.87,23.139999,4436100,19.57617),('DIS','2003-12-17',22.879999,22.939997,22.690005,22.939997,4614400,19.40697),('DIS','2003-12-16',22.889996,23.050006,22.850004,22.950006,5940400,19.415438),('DIS','2003-12-15',22.979999,23.079999,22.660001,22.829998,7827000,19.313912),('DIS','2003-12-12',22.640004,22.910004,22.57,22.820001,6289900,19.305455),('DIS','2003-12-11',22.380006,22.710002,22.269997,22.650003,7584900,19.161639),('DIS','2003-12-10',22.149999,22.710002,22.030003,22.409999,13189400,18.958598),('DIS','2003-12-09',21.980004,22.350001,21.920003,22.3,13543300,18.687883),('DIS','2003-12-08',21.600007,21.789998,21.600007,21.770004,6728900,18.243735),('DIS','2003-12-05',22,22.030003,21.560003,21.670002,9607900,18.159931),('DIS','2003-12-04',22.009997,22.2,21.899998,22.2,10834100,18.604081),('DIS','2003-12-03',22.56,22.600002,21.789998,21.849999,17247600,18.310772),('DIS','2003-12-02',22.850004,23.050006,22.440004,22.579997,14356800,18.922527),('DIS','2003-12-01',23.089998,23.34,22.960003,23.170002,12501200,19.416964),('DIS','2003-11-28',23.070002,23.139999,23.010004,23.089998,1977800,19.349919),('DIS','2003-11-26',23.199997,23.199997,22.900005,23.079999,4758200,19.34154),('DIS','2003-11-25',22.800005,23.239999,22.719999,22.989998,5700400,19.266117),('DIS','2003-11-24',22.619999,22.850004,22.550003,22.829998,7257900,19.132033),('DIS','2003-11-21',22.740007,22.779999,22.380006,22.579997,10382300,18.922527),('DIS','2003-11-20',22.57,23.079999,22.57,22.679997,8095600,19.006329),('DIS','2003-11-19',22.750004,22.879999,22.590005,22.790006,5801900,19.098519),('DIS','2003-11-18',23.149996,23.149996,22.490003,22.519998,8183000,18.872247),('DIS','2003-11-17',22.810002,23.149996,22.650003,23.03,7608500,19.299639),('DIS','2003-11-14',23.270004,23.380002,22.920001,23.070002,4851600,19.333162),('DIS','2003-11-13',23.399998,23.430003,23.23,23.320003,6273500,19.542668),('DIS','2003-11-12',23.120003,23.380002,23.03,23.34,6575000,19.559426),('DIS','2003-11-11',23.050006,23.220003,23.010004,23.120003,3680500,19.375064),('DIS','2003-11-10',23.299998,23.410006,23.100007,23.149996,4090300,19.400199),('DIS','2003-11-07',23.449999,23.759998,23.289999,23.399998,7920300,19.609705),('DIS','2003-11-06',22.900005,23.44,22.500002,23.399998,7444400,19.609705),('DIS','2003-11-05',22.750004,23.070002,22.600002,23.020001,5679800,19.29126),('DIS','2003-11-04',22.800005,23.000005,22.590005,22.750004,6048600,19.064996),('DIS','2003-11-03',22.850004,22.989998,22.700003,22.920001,6613600,19.207458),('DIS','2003-10-31',22.850004,22.879999,22.400002,22.640004,5983700,18.972814),('DIS','2003-10-30',22.850004,22.950006,22.400002,22.879999,6245800,19.173935),('DIS','2003-10-29',22.540004,22.839997,22.330005,22.77,6551900,19.081753),('DIS','2003-10-28',22.3,22.600002,22.2,22.540004,9315300,18.889012),('DIS','2003-10-27',21.839999,22.330005,21.820003,22.140002,7806600,18.553801),('DIS','2003-10-24',21.849999,21.849999,21.510004,21.799997,4700100,18.26887),('DIS','2003-10-23',21.620003,21.849999,21.520001,21.849999,4657000,18.310772),('DIS','2003-10-22',21.699997,21.880001,21.520001,21.620003,5750700,18.118031),('DIS','2003-10-21',21.699997,21.899998,21.510004,21.789998,6412100,18.260491),('DIS','2003-10-20',21.699997,21.710004,21.379999,21.550006,4935100,18.059372),('DIS','2003-10-17',21.980004,21.990001,21.53,21.579999,5576100,18.084507),('DIS','2003-10-16',21.649996,21.94,21.649996,21.899998,4461300,18.352673),('DIS','2003-10-15',21.949999,22,21.649996,21.749996,6544400,18.226968),('DIS','2003-10-14',21.460003,22.059998,21.410004,21.949999,7374900,18.394575),('DIS','2003-10-13',21.749996,21.880001,21.379999,21.500005,7426800,18.01747),('DIS','2003-10-10',21.600007,21.799997,21.53,21.660005,5991800,18.151554),('DIS','2003-10-09',21.949999,22.090001,21.550006,21.880001,10140600,18.335915),('DIS','2003-10-08',21.63,21.680001,21.310002,21.460003,5640400,17.983947),('DIS','2003-10-07',21.069999,21.589998,21.009999,21.560003,8215900,18.06775),('DIS','2003-10-06',21.250003,21.400005,21.009999,21.190005,4999600,17.757684),('DIS','2003-10-03',21.300005,21.649996,21.250003,21.279999,10508300,17.8331),('DIS','2003-10-02',20.830005,21.000002,20.659998,20.940004,7593900,17.548177),('DIS','2003-10-01',20.420003,20.850001,20.360005,20.830005,11397200,17.455995),('DIS','2003-09-30',20.149996,20.480003,19.860003,20.170002,12524600,16.902899),('DIS','2003-09-29',20.020001,20.299997,19.839997,20.280001,7071000,16.99508),('DIS','2003-09-26',20.330002,20.399997,19.970002,20.079999,7970300,16.827474),('DIS','2003-09-25',20.320003,20.649999,20.149996,20.310006,14081600,17.020225),('DIS','2003-09-24',20.13,20.160005,19.779999,19.810001,9745800,16.601211),('DIS','2003-09-23',20.120003,20.299997,20.020001,20.199997,8874500,16.928035),('DIS','2003-09-22',20.149996,20.23,19.87,20.010004,10303600,16.768817),('DIS','2003-09-19',20.349998,20.5,20.210004,20.480003,8939800,17.162687),('DIS','2003-09-18',20.299997,20.449998,20.089998,20.449998,7966800,17.137542),('DIS','2003-09-17',20.360005,20.549999,20.199997,20.270004,7861900,16.986703),('DIS','2003-09-16',20.199997,20.5,20.050006,20.439999,11424700,17.129163),('DIS','2003-09-15',20.000005,20.449998,20.000005,20.100007,11569500,16.844241),('DIS','2003-09-12',20.430002,20.439999,20.070002,20.239999,9372800,16.961558),('DIS','2003-09-11',20.559998,20.790003,20.480003,20.680004,6547600,17.330291),('DIS','2003-09-10',20.869997,20.940004,20.459996,20.6,9735000,17.263246),('DIS','2003-09-09',20.950001,21.210001,20.930005,21.179997,6561000,17.749296),('DIS','2003-09-08',21.119998,21.400005,20.980006,21.360003,6993000,17.900145),('DIS','2003-09-05',21.43,21.539997,21.129998,21.190005,7582300,17.757684),('DIS','2003-09-04',21.179997,21.489998,21.17,21.460003,8395400,17.983947),('DIS','2003-09-03',21.200004,21.470002,20.830005,21.320001,11595000,17.866623),('DIS','2003-09-02',20.730005,21.040004,20.559998,20.950001,12163400,17.556555),('DIS','2003-08-29',20.320003,20.7,20.220003,20.5,9275900,17.179444),('DIS','2003-08-28',20.8,20.830005,20.149996,20.299997,16050600,17.011838),('DIS','2003-08-27',20.859998,20.940004,20.640002,20.720006,10702000,17.363814),('DIS','2003-08-26',21.129998,21.240006,20.850001,20.850001,11142300,17.472753),('DIS','2003-08-25',21.200004,21.329998,21.100002,21.250003,6174900,17.807963),('DIS','2003-08-22',21.749996,21.799997,21.310002,21.410004,9765000,17.942047),('DIS','2003-08-21',21.970004,22.009997,21.439997,21.600007,13798600,18.101274),('DIS','2003-08-20',21.799997,22.090001,21.760005,21.980004,7177500,18.419719),('DIS','2003-08-19',22.400002,22.450001,21.949999,22.230005,8055600,18.629226),('DIS','2003-08-18',22.480006,22.529996,22.369997,22.400002,7270400,18.771687),('DIS','2003-08-15',22.629998,22.629998,22.350001,22.450001,3036100,18.813588),('DIS','2003-08-14',22.500002,22.690005,22.180004,22.56,6426200,18.905769),('DIS','2003-08-13',22.490003,22.540004,22.2,22.500002,5717800,18.85549),('DIS','2003-08-12',22.070005,22.490003,22,22.450001,6962000,18.813588),('DIS','2003-08-11',21.839999,22.090001,21.799997,22.049999,6717200,18.478377),('DIS','2003-08-08',21.720003,21.849999,21.570002,21.839999,5928600,18.302393),('DIS','2003-08-07',21.510004,21.799997,21.350004,21.649996,7012700,18.143166),('DIS','2003-08-06',21.550006,21.749996,21.320001,21.410004,7038800,17.942047),('DIS','2003-08-05',22.1,22.1,21.510004,21.550006,6804100,18.059372),('DIS','2003-08-04',22.390003,22.550003,21.830002,22.109997,8146700,18.528657),('DIS','2003-08-01',22.380006,23.8,22.380006,22.519998,15776200,18.872247),('DIS','2003-07-31',22,22.109997,21.699997,21.920003,8680500,18.369438),('DIS','2003-07-30',22.049999,22.109997,21.63,21.689998,7955100,18.176689),('DIS','2003-07-29',21.990001,22.230005,21.820003,22.049999,8503200,18.478377),('DIS','2003-07-28',21.699997,22.170007,21.63,21.910006,13588300,18.36106),('DIS','2003-07-25',20.969997,21.329998,20.809999,21.290005,7741800,17.841486),('DIS','2003-07-24',20.850001,21.240006,20.659998,20.850001,7502400,17.472753),('DIS','2003-07-23',20.830005,20.919998,20.299997,20.609997,5913900,17.271624),('DIS','2003-07-22',20.5,21.040004,20.349998,20.819996,7362300,17.447608),('DIS','2003-07-21',20.8,20.840004,20.260005,20.410006,6989500,17.104028),('DIS','2003-07-18',20.969997,21.050003,20.740002,21.009999,5586800,17.606835),('DIS','2003-07-17',21.050003,21.150003,20.709999,20.819996,5904400,17.447608),('DIS','2003-07-16',21.439997,21.450006,20.980006,21.050003,6860200,17.640359),('DIS','2003-07-15',21.600007,21.620003,21.179997,21.350004,10921500,17.891766),('DIS','2003-07-14',20.950001,21.550006,20.950001,21.310002,10430400,17.858243),('DIS','2003-07-11',20.559998,20.880006,20.559998,20.840004,5256400,17.464375),('DIS','2003-07-10',20.609997,20.769997,20.410006,20.559998,7512100,17.229724),('DIS','2003-07-09',20.470004,21.129998,20.439999,20.919998,9988900,17.531412),('DIS','2003-07-08',20.270004,21.069999,20.270004,20.6,12730800,17.263246),('DIS','2003-07-07',20.249996,20.7,20.199997,20.580004,6854000,17.246489),('DIS','2003-07-03',19.960003,20.570004,19.93,20.070002,5198400,16.819097),('DIS','2003-07-02',20.000005,20.280001,19.860003,20.210004,9348800,16.936421),('DIS','2003-07-01',19.760002,19.939997,19.400002,19.889996,8454300,16.668248),('DIS','2003-06-30',20.000005,20.170002,19.540004,19.750003,14836000,16.550931),('DIS','2003-06-27',19.550003,19.679996,19.230005,19.340004,6628500,16.207342),('DIS','2003-06-26',19.140002,19.469997,18.849998,19.400002,8250300,16.257622),('DIS','2003-06-25',19.710001,19.750003,18.999999,19.109997,13576700,16.014591),('DIS','2003-06-24',19.860003,19.93,19.490003,19.629997,7902900,16.450363),('DIS','2003-06-23',20.180001,20.330002,19.640004,19.860003,8798500,16.643113),('DIS','2003-06-20',20.39,20.530002,20.170002,20.330002,10065200,17.036982),('DIS','2003-06-19',20.680004,20.690003,20.020001,20.089998,8318400,16.835854),('DIS','2003-06-18',21.000002,21.040004,20.459996,20.609997,9644000,17.271624),('DIS','2003-06-17',20.980006,21.229998,20.670007,21.140004,9029700,17.715782),('DIS','2003-06-16',20.339999,20.780004,20.280001,20.670007,7314000,17.321913),('DIS','2003-06-13',20.950001,20.96,20.139999,20.349998,7051300,17.05374),('DIS','2003-06-12',20.750001,20.900002,20.299997,20.8,8599000,17.430851),('DIS','2003-06-11',20.850001,20.850001,19.850003,20.8,6577900,17.430851),('DIS','2003-06-10',20.570004,20.709999,20.449998,20.620006,6303700,17.280011),('DIS','2003-06-09',21.250003,21.279999,20.100007,20.320003,11448000,17.028603),('DIS','2003-06-06',21.050003,21.550006,21.050003,21.279999,14818300,17.8331),('DIS','2003-06-05',20.5,21.090005,20.410006,20.940004,10852100,17.548177),('DIS','2003-06-04',20.000005,20.880006,20.000005,20.730005,14958500,17.372193),('DIS','2003-06-03',20.000005,20.089998,19.66,19.760002,8667200,16.55931),('DIS','2003-06-02',19.900005,20.180001,19.820001,20.070002,15869900,16.819097),('DIS','2003-05-30',19.350001,19.820001,19.3,19.650003,8101200,16.467129),('DIS','2003-05-29',19.850003,19.850003,19.180003,19.280004,12745000,16.157061),('DIS','2003-05-28',18.999999,19.519998,18.899997,19.440004,14968100,16.291145),('DIS','2003-05-27',18.16,18.939999,18.150003,18.870004,11730200,15.813472),('DIS','2003-05-23',18.250003,18.350003,18.200004,18.240006,6128400,15.28552),('DIS','2003-05-22',17.950001,18.379999,17.919998,18.119998,10428900,15.184951),('DIS','2003-05-21',18.300004,18.350003,17.449998,17.880006,8926200,14.983832),('DIS','2003-05-20',17.900002,18.100002,17.609996,17.850001,8137600,14.958687),('DIS','2003-05-19',18.250003,18.250003,17.769997,17.819996,7529900,14.933543),('DIS','2003-05-16',18.229997,18.500004,18.229997,18.439997,7270200,15.453117),('DIS','2003-05-15',18.379999,18.489998,18.240006,18.460002,6896100,15.469882),('DIS','2003-05-14',18.760005,18.760005,18.150003,18.300004,9390000,15.3358),('DIS','2003-05-13',18.739999,18.799997,18.450005,18.500004,8584300,15.503405),('DIS','2003-05-12',18.660005,19.080003,18.340006,19.040001,7226800,15.955934),('DIS','2003-05-09',18.250003,18.699997,18.119998,18.660005,7046400,15.637488),('DIS','2003-05-08',18.260002,18.400004,18.050003,18.169999,7186400,15.226853),('DIS','2003-05-07',18.460002,18.579999,18.229997,18.360002,6551400,15.38608),('DIS','2003-05-06',18.489998,18.689998,18.32,18.460002,9112100,15.469882),('DIS','2003-05-05',18.89,18.89,18.420001,18.489998,7732700,15.495019),('DIS','2003-05-02',18.720003,18.99,17.7,18.89,11946500,15.83023),('DIS','2003-05-01',18.699997,18.849998,18.550006,18.720003,7920100,15.687768),('DIS','2003-04-30',18.400004,18.699997,18.169999,18.660005,8600800,15.637488),('DIS','2003-04-29',18.539997,18.799997,18.190005,18.329997,7339700,15.360935),('DIS','2003-04-28',18.269999,18.539997,18.229997,18.450005,7197700,15.461504),('DIS','2003-04-25',18.699997,18.73,18.000002,18.16,7082000,15.218474),('DIS','2003-04-24',18.949998,18.99,18.450005,18.649996,6333600,15.629101),('DIS','2003-04-23',18.820003,19.280004,18.760005,19.240002,9214000,16.123538),('DIS','2003-04-22',18.250003,18.999999,18.169999,18.870004,9820100,15.813472),('DIS','2003-04-21',18.400004,18.550006,18.140004,18.450005,6380600,15.461504),('DIS','2003-04-17',17.990003,18.410003,17.950001,18.400004,5778000,15.419602),('DIS','2003-04-16',18.310001,18.389996,17.919998,17.990003,8690400,15.076012),('DIS','2003-04-15',18.050003,18.329997,17.900002,18.310001,8184100,15.344178),('DIS','2003-04-14',17.599999,18.250003,17.570004,18.200004,9730500,15.251998),('DIS','2003-04-11',17.499999,17.969997,17.499999,17.840004,12931800,14.95031),('DIS','2003-04-10',17.199997,17.360005,17.000004,17.339999,7290300,14.531295),('DIS','2003-04-09',17.199997,17.380001,17.070002,17.100006,21113300,14.330176),('DIS','2003-04-08',17.740001,17.759998,16.92,17.13,24307900,14.355311),('DIS','2003-04-07',18.000002,18.300004,17.570004,17.740001,6929800,14.866506),('DIS','2003-04-04',17.599999,17.759998,17.100006,17.439999,8713200,14.615097),('DIS','2003-04-03',18.000002,18.069999,17.620005,17.649998,7762000,14.791081),('DIS','2003-04-02',17.360005,18.050003,17.360005,17.980006,9327500,15.067634),('DIS','2003-04-01',17.02,17.249996,16.950005,17.110004,8342300,14.338554),('DIS','2003-03-31',17.299997,17.299997,16.889995,17.02,7780700,14.263129),('DIS','2003-03-28',17.580003,17.869997,17.370004,17.690002,7976100,14.824605),('DIS','2003-03-27',17.349998,17.769997,17.100006,17.580003,9656700,14.732424),('DIS','2003-03-26',17.850001,17.909999,17.439999,17.630002,9534100,14.774324),('DIS','2003-03-25',17.49,17.990003,16.950005,17.690002,8783400,14.824605),('DIS','2003-03-24',17.909999,18.009999,17.320003,17.399997,13098400,14.581575),('DIS','2003-03-21',17.430002,18.739999,17.289998,18.739999,16750300,15.704525),('DIS','2003-03-20',16.569999,17.220003,16.25,17.139999,11864700,14.36369),('DIS','2003-03-19',16.650003,17.000004,16.400002,16.970001,9078200,14.221229),('DIS','2003-03-18',17.010003,17.180001,16.409999,16.579996,8204200,13.894396),('DIS','2003-03-17',16.190001,17.100006,16.030002,17.010003,9678500,14.254751),('DIS','2003-03-14',16.280003,16.519998,16.049998,16.419998,8425900,13.760314),('DIS','2003-03-13',15.400004,16.350001,15.32,16.199999,9530800,13.575951),('DIS','2003-03-12',15.01,15.240005,14.840002,15.179997,6850300,12.721166),('DIS','2003-03-11',15.32,15.42,14.909999,15.019998,7513600,12.587084),('DIS','2003-03-10',15.500005,15.579999,15.100002,15.179997,6012300,12.721166),('DIS','2003-03-07',15.410002,15.749997,15.300004,15.720003,9776100,13.173703),('DIS','2003-03-06',15.789999,15.89,15.510003,15.660004,7595500,13.123423),('DIS','2003-03-05',15.799997,16.080003,15.699996,15.94,10250200,13.358065),('DIS','2003-03-04',16.800004,16.800004,15.999998,16.049998,10953500,13.450246),('DIS','2003-03-03',17.100006,17.189998,16.700004,16.800004,5824900,14.078767),('DIS','2003-02-28',16.750003,17.100006,16.629997,17.060002,11211300,14.296652),('DIS','2003-02-27',16.700004,16.929999,16.36,16.500002,8512600,13.827359),('DIS','2003-02-26',16.600002,16.810001,16.440004,16.669999,5611900,13.96982),('DIS','2003-02-25',16.299999,16.840006,15.980002,16.760002,7554300,14.045245),('DIS','2003-02-24',16.879998,16.939997,16.550003,16.610001,5080600,13.919541),('DIS','2003-02-21',16.989998,17.299997,16.530007,17.02,6577100,14.263129),('DIS','2003-02-20',16.769999,17.02,16.650003,16.850003,4932100,14.120668),('DIS','2003-02-19',17.249996,17.249996,16.629997,16.850003,4337300,14.120668),('DIS','2003-02-18',16.850003,17.299997,16.769999,17.299997,5773700,14.497772),('DIS','2003-02-14',15.949998,16.729997,15.94,16.729997,5404500,14.0201),('DIS','2003-02-13',16.149999,16.309999,15.880002,16.130003,7129300,13.517292),('DIS','2003-02-12',16.269997,16.480006,15.94,16.299999,6507000,13.659753),('DIS','2003-02-11',16.500002,16.800004,16.280003,16.480006,6271900,13.810602),('DIS','2003-02-10',16.330004,16.540004,16.080003,16.46,6215200,13.793836),('DIS','2003-02-07',16.700004,16.979999,16.280003,16.350001,6869600,13.701655),('DIS','2003-02-06',16.900004,17.100006,16.600002,17.000004,5120400,14.246372),('DIS','2003-02-05',17.050005,17.289998,16.610001,16.900004,5882100,14.16257),('DIS','2003-02-04',17.13,17.189998,16.740006,16.900004,5600200,14.16257),('DIS','2003-02-03',17.659998,17.8,17.310006,17.449998,6314500,14.623477),('DIS','2003-01-31',16.800004,17.680003,16.760002,17.499999,12433300,14.665379),('DIS','2003-01-30',17.060002,17.060002,16.25,16.350001,7053600,13.701655),('DIS','2003-01-29',16.860002,17.330002,16.350001,17.060002,6992300,14.296652),('DIS','2003-01-28',16.800004,16.979999,16.579996,16.850003,6470600,14.120668),('DIS','2003-01-27',16.900004,16.989998,16.480006,16.750003,8108500,14.036866),('DIS','2003-01-24',17.599999,17.599999,16.669999,17.100006,8230400,14.330176),('DIS','2003-01-23',17.320003,17.8,17.160005,17.680003,4476100,14.816226),('DIS','2003-01-22',17.149996,17.640001,17.039997,17.320003,6219100,14.514538),('DIS','2003-01-21',18.000002,18.090005,17.120003,17.149996,6459100,14.372068),('DIS','2003-01-17',18.050003,18.279998,17.709999,17.8,6720900,14.916785),('DIS','2003-01-16',18.200004,18.439997,17.900002,18.050003,6180900,15.126294),('DIS','2003-01-15',18.300004,18.450005,17.780003,17.990003,7520600,15.076012),('DIS','2003-01-14',18.150003,18.510004,18.110001,18.470002,5471800,15.478262),('DIS','2003-01-13',18.400004,18.539997,18.150003,18.300004,5745000,15.3358),('DIS','2003-01-10',18.079996,18.460002,17.950001,18.150003,6772200,15.210096),('DIS','2003-01-09',17.8,18.300004,17.759998,18.079996,7357400,15.151429),('DIS','2003-01-08',18.06,18.06,17.570004,17.680003,6417400,14.816226),('DIS','2003-01-07',18.200004,18.369999,18.000002,18.050003,6153000,15.126294),('DIS','2003-01-06',17.470004,18.290005,17.449998,18.250003,7955100,15.293898),('DIS','2003-01-03',17.260005,17.449998,17.079999,17.360005,4638100,14.54806),('DIS','2003-01-02',16.800004,17.380001,16.579996,17.260005,10540300,14.464258),('DIS','2002-12-31',15.949998,16.450001,15.820003,16.309999,6076200,13.668132),('DIS','2002-12-30',15.660004,16.059996,15.500005,16.04,7653400,13.441868),('DIS','2002-12-27',16.400002,16.669999,15.94,16.009996,5563600,13.416724),('DIS','2002-12-26',16.450001,16.950005,16.450001,16.56,4175800,13.877639),('DIS','2002-12-24',16.299999,16.640004,16.299999,16.409999,2395300,13.751935),('DIS','2002-12-23',16.500002,16.970001,16.469997,16.629997,5791500,13.936298),('DIS','2002-12-20',16.550003,16.700004,16.209997,16.46,7648600,13.793836),('DIS','2002-12-19',16.419998,16.650003,15.99,16.199999,7233600,13.575951),('DIS','2002-12-18',17.039997,17.039997,16.400002,16.530007,7357800,13.852504),('DIS','2002-12-17',16.850003,17.239999,16.760002,17.03,5403400,14.271509),('DIS','2002-12-16',16.650003,17.050005,16.550003,16.879998,5968400,14.145804),('DIS','2002-12-13',16.519998,16.750003,16.400002,16.519998,6081000,13.844116),('DIS','2002-12-12',16.719998,17.050005,16.540004,16.869999,5728900,14.137425),('DIS','2002-12-11',16.650003,17.149996,16.619998,16.860002,5459000,14.129047),('DIS','2002-12-10',16.650003,17.180001,16.500002,17.039997,9685700,14.103902),('DIS','2002-12-09',17.13,17.23,16.769999,16.850003,6270100,13.946646),('DIS','2002-12-06',17.249996,17.439999,16.850003,17.170002,9733000,14.211507),('DIS','2002-12-05',17.730004,17.8,17.299997,17.640001,6467500,14.600523),('DIS','2002-12-04',17.439999,17.900002,16.850003,17.680003,17370800,14.633632),('DIS','2002-12-03',18.999999,19.09,18.450005,18.539997,7302700,15.345443),('DIS','2002-12-02',19.900005,20.239999,19.149999,19.390003,8462000,16.048988),('DIS','2002-11-29',19.750003,20.149996,19.750003,19.820001,3943000,16.404895),('DIS','2002-11-27',19.450001,20.199997,19.319996,19.889996,7176300,16.462829),('DIS','2002-11-26',19.049998,19.419998,18.870004,19.009996,6913000,15.734459),('DIS','2002-11-25',19.550003,20.100007,19.430005,19.640004,7331100,16.255913),('DIS','2002-11-22',19.550003,19.800004,18.949998,19.530007,8552500,16.164869),('DIS','2002-11-21',18.550006,19.650003,18.450005,19.550003,9092400,16.181419),('DIS','2002-11-20',18.000002,18.63,17.930005,18.550006,5153100,15.353728),('DIS','2002-11-19',18.200004,18.460002,18.000002,18.179996,4766400,15.047473),('DIS','2002-11-18',18.649996,18.89,18.269999,18.310001,5335800,15.155078),('DIS','2002-11-15',18.250003,18.689998,17.950001,18.53,5955100,15.337169),('DIS','2002-11-14',18.179996,18.290005,17.940004,18.119998,5740600,14.997813),('DIS','2002-11-13',17.540001,18.000002,17.060002,17.900002,6784200,14.815723),('DIS','2002-11-12',17.370004,17.759998,17.23,17.549998,5591300,14.526028),('DIS','2002-11-11',17.599999,17.7,17.100006,17.370004,4549400,14.377047),('DIS','2002-11-08',17.060002,17.990003,17.060002,17.680003,10705800,14.633632),('DIS','2002-11-07',18.699997,18.849998,17.950001,18.260002,9331300,15.113694),('DIS','2002-11-06',18.699997,18.99,18.090005,18.860005,10423100,15.610312),('DIS','2002-11-05',18.200004,18.749996,18.129997,18.63,8017300,15.419938),('DIS','2002-11-04',18.150003,18.589998,17.840004,18.050003,12667000,14.939878),('DIS','2002-11-01',16.750003,17.100006,16.530007,17.03,6313500,14.095628),('DIS','2002-10-31',16.740006,16.829997,16.519998,16.700004,7434900,13.822492),('DIS','2002-10-30',16.750003,17.079999,16.650003,16.829997,6103900,13.930087),('DIS','2002-10-29',17.13,17.410006,16.519998,16.750003,8380000,13.863876),('DIS','2002-10-28',18.000002,18.150003,17.199997,17.380001,8039100,14.385322),('DIS','2002-10-25',17.349998,18.030007,17.149996,17.980006,7022000,14.881942),('DIS','2002-10-24',17.950001,18.110001,17.13,17.399997,12054600,14.401873),('DIS','2002-10-23',17.000004,17.950001,16.929999,17.8,12751400,14.732952),('DIS','2002-10-22',17.199997,17.49,16.640004,17.110004,8432600,14.161847),('DIS','2002-10-21',16.750003,17.399997,16.519998,17.380001,8860500,14.385322),('DIS','2002-10-18',16.25,16.769999,15.910006,16.750003,8335400,13.863876),('DIS','2002-10-17',16.750003,16.900004,16.500002,16.750003,7910400,13.863876),('DIS','2002-10-16',16.400002,16.669999,16.059996,16.400002,8259600,13.574182),('DIS','2002-10-15',16.400002,16.750003,16.109997,16.750003,11613900,13.863876),('DIS','2002-10-14',15.350004,16.230004,15.340006,16.080003,8013700,13.309321),('DIS','2002-10-11',15.849997,16.149999,15.510003,15.999998,8962800,13.243102),('DIS','2002-10-10',14.299997,15.429998,13.989996,15.219999,9245600,12.597501),('DIS','2002-10-09',14.320003,14.690001,14.000005,14.199996,7984000,11.753251),('DIS','2002-10-08',14.150006,14.950001,13.900004,14.649999,11850900,12.125716),('DIS','2002-10-07',15.050002,15.400004,14.100005,14.139997,12641000,11.703591),('DIS','2002-10-04',16.049998,16.199999,14.759997,15.050002,14944100,12.456795),('DIS','2002-10-03',16.550003,16.650003,15.810005,15.999998,13386600,13.243102),('DIS','2002-10-02',15.699996,16.700004,15.529999,16.25,15248300,13.450027),('DIS','2002-10-01',15.250003,15.799997,15.019998,15.699996,11159100,12.994792),('DIS','2002-09-30',15.050002,15.389996,14.599999,15.140005,11424200,12.53129),('DIS','2002-09-27',15.749997,15.899998,15.150003,15.240005,11021200,12.61406),('DIS','2002-09-26',15.47,15.980002,15.240005,15.899998,8752100,13.160332),('DIS','2002-09-25',15.100002,15.500005,14.709997,15.429998,8047700,12.771316),('DIS','2002-09-24',14.649999,15.200003,14.590001,14.749999,12970400,12.208485),('DIS','2002-09-23',14.9,15.150003,14.699999,15.069998,7285200,12.473346),('DIS','2002-09-20',14.950001,15.290006,14.85,15.240005,10051200,12.61406),('DIS','2002-09-19',15.250003,15.489996,14.809998,14.809998,6635200,12.258146),('DIS','2002-09-18',15.660004,15.999998,15.360002,15.739999,8556000,13.027902),('DIS','2002-09-17',16.120005,16.25,15.749997,15.980002,7345000,13.226551),('DIS','2002-09-16',15.500005,15.910006,15.329997,15.820003,6131000,13.094121),('DIS','2002-09-13',15.500005,15.760005,15.229997,15.500005,6625300,12.829261),('DIS','2002-09-12',16.099999,16.099999,15.37,15.500005,5732800,12.829261),('DIS','2002-09-11',16.400002,16.640004,16.099999,16.180003,3751900,13.392091),('DIS','2002-09-10',15.899998,16.319996,15.780001,16.25,6859100,13.450027),('DIS','2002-09-09',15.329997,16.199999,15.050002,15.899998,7242900,13.160332),('DIS','2002-09-06',14.969998,15.520001,14.909999,15.360002,6243800,12.713381),('DIS','2002-09-05',15.040004,15.040004,14.54,14.759997,5575600,12.216761),('DIS','2002-09-04',14.980005,15.229997,14.730004,15.040004,6635100,12.44852),('DIS','2002-09-03',15.579999,15.579999,14.670005,14.730004,9285100,12.191935),('DIS','2002-08-30',15.799997,15.949998,15.520001,15.68,4174400,12.978241),('DIS','2002-08-29',15.100002,15.970004,14.859998,15.770003,8820200,13.052736),('DIS','2002-08-28',15.949998,15.949998,15.250003,15.400004,7680000,12.74649),('DIS','2002-08-27',16.710001,16.850003,15.930002,15.999998,9182000,13.243102),('DIS','2002-08-26',16.829997,16.879998,16.209997,16.669999,7194400,13.797658),('DIS','2002-08-23',17.050005,17.189998,16.25,16.829997,7133300,13.930087),('DIS','2002-08-22',16.92,17.449998,16.800004,17.370004,7198700,14.377047),('DIS','2002-08-21',16.600002,16.929999,16.46,16.900004,8489900,13.988031),('DIS','2002-08-20',16.650003,16.740006,16.220006,16.450001,7778700,13.615566),('DIS','2002-08-19',16.199999,16.840006,15.999998,16.650003,13072600,13.781107),('DIS','2002-08-16',15.400004,16.220006,15.079996,15.860006,14682700,13.127231),('DIS','2002-08-15',14.499998,15.229997,14.480002,15.150003,15129600,12.539566),('DIS','2002-08-14',13.800004,14.580003,13.519998,14.499998,16338300,12.001561),('DIS','2002-08-13',14.000005,14.100005,13.750003,13.769999,14147600,11.397345),('DIS','2002-08-12',14.599999,14.609997,13.950004,14.23,9581900,11.778085),('DIS','2002-08-09',14.349997,14.649999,14.000005,14.649999,10842300,12.125716),('DIS','2002-08-08',13.950004,14.85,13.480005,14.499998,19423500,12.001561),('DIS','2002-08-07',14.549998,14.699999,13.750003,13.900004,14054600,11.504949),('DIS','2002-08-06',14.699999,14.969998,14.310004,14.380002,12416900,11.902241),('DIS','2002-08-05',15.06,15.150003,13.850004,14.270002,15896400,11.811195),('DIS','2002-08-02',15.160001,15.310002,14.9,15.310002,30997700,12.671996),('DIS','2002-08-01',17.439999,17.549998,16.800004,16.829997,8659500,13.930087),('DIS','2002-07-31',17.599999,17.730004,17.000004,17.730004,7821700,14.675018),('DIS','2002-07-30',17.349998,17.740001,16.650003,17.439999,8974800,14.434982),('DIS','2002-07-29',16.500002,17.449998,16.319996,17.349998,10305800,14.360489),('DIS','2002-07-26',16.299999,16.829997,15.930002,15.999998,7686200,13.243102),('DIS','2002-07-25',16.430005,17.000004,15.500005,16.530007,10292300,13.681787),('DIS','2002-07-24',15.150003,16.610001,14.9,16.419998,13198700,13.590733),('DIS','2002-07-23',15.949998,16.299999,15.329997,15.63,14087200,12.936856),('DIS','2002-07-22',16.550003,16.750003,15.660004,15.899998,13556000,13.160332),('DIS','2002-07-19',17.02,17.199997,16.369997,16.640004,10938300,13.772831),('DIS','2002-07-18',18.000002,18.150003,17.549998,17.659998,5594000,14.617073),('DIS','2002-07-17',18.050003,18.260002,17.7,18.140004,7673100,15.014372),('DIS','2002-07-16',17.249996,18.129997,17.199997,17.649998,9290900,14.608797),('DIS','2002-07-15',18.050003,18.260002,17.280001,17.980006,9409700,14.881942),('DIS','2002-07-12',18.300004,18.930002,18.000002,18.450005,6089700,15.270958),('DIS','2002-07-11',18.000002,18.699997,17.809999,18.699997,8006300,15.477875),('DIS','2002-07-10',18.849998,19.1,18.129997,18.290005,6415200,15.138527),('DIS','2002-07-09',18.999999,19.369997,18.689998,18.760005,6659200,15.527543),('DIS','2002-07-08',19.600002,19.790005,18.849998,18.999999,6652100,15.726185),('DIS','2002-07-05',19.1,20.000005,19.049998,19.790005,3884800,16.380068),('DIS','2002-07-03',18.500004,19.009996,18.369999,18.949998,6263400,15.684799),('DIS','2002-07-02',18.169999,18.699997,17.599999,18.500004,11429700,15.312342),('DIS','2002-07-01',18.899997,19.09,18.240006,18.360002,7890300,15.196463),('DIS','2002-06-28',18.799997,18.980003,18.489998,18.899997,14434400,15.643414),('DIS','2002-06-27',19.400002,19.400002,18.450005,19.049998,12785400,15.767569),('DIS','2002-06-26',18.649996,19.190003,18.600007,19.020005,9998700,15.742743),('DIS','2002-06-25',19.650003,19.650003,19.180003,19.230005,8698800,15.916559),('DIS','2002-06-24',19.250001,19.500002,18.799997,18.999999,14246700,15.726185),('DIS','2002-06-21',19.3,19.540004,19.149999,19.250001,13335600,15.933109),('DIS','2002-06-20',20.750001,20.759998,19.490003,19.56,11779200,16.189694),('DIS','2002-06-19',21.250003,21.450006,20.750001,20.859998,8547300,17.265694),('DIS','2002-06-18',21.749996,22.190003,21.520001,21.949999,5548700,18.167881),('DIS','2002-06-17',21.000002,21.780001,20.850001,21.53,5372700,17.820251),('DIS','2002-06-14',20.5,21.200004,19.700004,21.029995,6871300,17.4064),('DIS','2002-06-13',21.000002,21.179997,20.790003,21.040004,6982200,17.414684),('DIS','2002-06-12',21.539997,21.649996,20.000005,21.150003,11383000,17.50573),('DIS','2002-06-11',22,22.369997,21.470002,21.579999,6669300,17.861635),('DIS','2002-06-10',21.749996,22.290003,21.550006,21.980004,5433100,18.192716),('DIS','2002-06-07',21.250003,21.820003,21.100002,21.649996,7704900,17.919571),('DIS','2002-06-06',22.400002,22.400002,21.539997,21.699997,5633400,17.960957),('DIS','2002-06-05',22.240002,22.67,22.030003,22.120006,6859800,18.308595),('DIS','2002-06-04',22.250001,22.450001,21.990001,22.240002,9563300,18.407915),('DIS','2002-06-03',23.000005,23.360005,22.3,22.500002,7062700,18.623116),('DIS','2002-05-31',23.000005,23.420004,22.800005,22.910004,5919300,18.962472),('DIS','2002-05-30',22.750004,23.299998,22.600002,23.23,5044500,19.227331),('DIS','2002-05-29',23.549999,23.649999,22.850004,23.050006,6391800,19.078351),('DIS','2002-05-28',23.8,23.900002,23.459996,23.540002,4681800,19.483917),('DIS','2002-05-24',23.950001,23.980006,23.360005,23.559998,3360000,19.500468),('DIS','2002-05-23',23.7,23.830005,23.299998,23.830005,6814800,19.723951),('DIS','2002-05-22',23.750001,23.8,23.070002,23.449999,6119000,19.409422),('DIS','2002-05-21',24.479999,24.53,23.540002,23.840004,5973300,19.732228),('DIS','2002-05-20',24.600007,24.649997,24.160001,24.429998,3585800,20.220562),('DIS','2002-05-17',24.300005,24.870005,24.300005,24.849999,4387500,20.568194),('DIS','2002-05-16',24.649997,24.720003,24.290006,24.53,4485800,20.303333),('DIS','2002-05-15',24.100003,24.980004,24.090006,24.500005,6486300,20.278506),('DIS','2002-05-14',24.000002,24.489998,23.8,24.400005,6100200,20.195737),('DIS','2002-05-13',23.449999,23.6,23.260005,23.449999,3537600,19.409422),('DIS','2002-05-10',23.549999,23.549999,23.050006,23.149996,5034700,19.161112),('DIS','2002-05-09',23.6,23.8,23.260005,23.549999,4737500,19.492192),('DIS','2002-05-08',23.000005,23.900002,22.950006,23.830005,6030600,19.723951),('DIS','2002-05-07',22.900005,23.330003,22.779999,22.889996,5324700,18.945912),('DIS','2002-05-06',23.370004,23.580004,22.889996,22.889996,4017700,18.945912),('DIS','2002-05-03',23.8,23.96,23.100007,23.6,4677000,19.533578),('DIS','2002-05-02',24.450006,24.699998,23.780004,24.029996,5765900,19.889482),('DIS','2002-05-01',23.430003,24.300005,23.010004,24.17,8374100,20.005363),('DIS','2002-04-30',23.020001,23.5,22.750004,23.180001,7838000,19.185947),('DIS','2002-04-29',23.900002,23.990003,22.779999,23.020001,6550600,19.053516),('DIS','2002-04-26',24.500005,24.870005,23.769997,24.100003,11020600,19.947427),('DIS','2002-04-25',24.250004,25.149999,23.680004,25,9203500,20.692349),('DIS','2002-04-24',24.699998,25,24.500005,24.520001,6499000,20.295057),('DIS','2002-04-23',24.689999,25.1,24.300005,24.500005,5511700,20.278506),('DIS','2002-04-22',25,25.140002,24.479999,24.539997,5924800,20.311608),('DIS','2002-04-19',24.749997,25.170007,24.749997,24.949999,16934400,20.650964),('DIS','2002-04-18',24.129998,24.470002,23.249997,24.400005,11075800,20.195737),('DIS','2002-04-17',24.000002,24.250004,23.8,24.110002,6614700,19.955703),('DIS','2002-04-16',24.100003,24.140005,23.769997,23.900002,5326100,19.781888),('DIS','2002-04-15',24.000002,24.000002,23.44,23.640002,4156400,19.566687),('DIS','2002-04-12',23.480004,24.050004,23.399998,24.000002,4893100,19.864657),('DIS','2002-04-11',23.900002,24.090006,23.270004,23.470005,7709500,19.425981),('DIS','2002-04-10',23.449999,24.240007,23.249997,24.050004,10196000,19.906043),('DIS','2002-04-09',23.199997,23.470005,23.020001,23.070002,4570000,19.094901),('DIS','2002-04-08',22.750004,23.180001,22.729998,23.120003,5162400,19.136287),('DIS','2002-04-05',22.710002,23.620006,22.509999,23.239999,8134900,19.235607),('DIS','2002-04-04',22.440004,22.779999,22.250001,22.56,5069400,18.672776),('DIS','2002-04-03',22.760003,22.790006,22.2,22.440004,5711500,18.573456),('DIS','2002-04-02',22.800005,22.900005,22.500002,22.760003,4509900,18.838317),('DIS','2002-04-01',22.650003,22.989998,22.1,22.900005,6295500,18.954196),('DIS','2002-03-28',23.149996,23.280001,22.860003,23.079999,6054100,19.103176),('DIS','2002-03-27',22.77,23.050006,22.650003,22.889996,5333000,18.945912),('DIS','2002-03-26',23.050006,23.649999,22.650003,22.860003,7753500,18.921086),('DIS','2002-03-25',23.7,23.7,23.050006,23.199997,4641200,19.202498),('DIS','2002-03-22',23.649999,23.740002,23.260005,23.449999,4041000,19.409422),('DIS','2002-03-21',24.000002,24.100003,23.180001,23.630003,4550400,19.558411),('DIS','2002-03-20',24.150004,24.379999,23.819996,24.000002,5092500,19.864657),('DIS','2002-03-19',24.920004,24.920004,23.96,24.300005,7501200,20.112967),('DIS','2002-03-18',24.479999,25,24.190006,24.510004,7754500,20.286782),('DIS','2002-03-15',23.969998,24.400005,23.8,24.320001,11484100,20.129518),('DIS','2002-03-14',23.390001,23.549999,23.180001,23.5,5967900,19.450808),('DIS','2002-03-13',23.709999,23.900002,23.349999,23.470005,4124500,19.425981),('DIS','2002-03-12',23.819996,23.969998,23.44,23.709999,5886200,19.624623),('DIS','2002-03-11',23.6,24.079997,23.5,23.919998,3670900,19.798438),('DIS','2002-03-08',24.000002,24.100003,23.360005,23.750001,10425100,19.657733),('DIS','2002-03-07',24.150004,24.150004,23.549999,23.759998,7987100,19.666007),('DIS','2002-03-06',24.000002,24.160001,23.790003,24.150004,9079900,19.988812),('DIS','2002-03-05',23.5,24.260003,23.44,24.040004,11564400,19.897767),('DIS','2002-03-04',24.000002,24.000002,23.249997,23.559998,9679700,19.500468),('DIS','2002-03-01',22.950006,24.000002,22.800005,23.990003,9416400,19.856381),('DIS','2002-02-28',23.750001,23.759998,22.860003,23.000005,15557100,19.036965),('DIS','2002-02-27',24.050004,24.500005,24.000002,24.250004,7927200,20.071582),('DIS','2002-02-26',24.470002,24.600007,23.580004,23.890003,6650700,19.773611),('DIS','2002-02-25',23.919998,24.400005,23.830005,24.219999,6490000,20.046747),('DIS','2002-02-22',23.490001,24.250004,23.270004,23.670007,4362300,19.591522),('DIS','2002-02-21',24.100003,24.350004,23.570005,23.730005,6381600,19.641182),('DIS','2002-02-20',23.199997,24.439997,23.050006,24.329998,10835800,20.137793),('DIS','2002-02-19',23.7,23.890003,22.850004,22.860003,7598700,18.921086),('DIS','2002-02-15',24.190006,24.300005,23.759998,23.900002,6693300,19.781888),('DIS','2002-02-14',24.000002,24.389996,23.950001,24.240007,6931500,20.063307),('DIS','2002-02-13',23.249997,24.000002,23.070002,23.869997,7264200,19.757053),('DIS','2002-02-12',23.5,23.7,23.149996,23.399998,9807400,19.368037),('DIS','2002-02-11',23.260005,24.040004,23.110004,23.950001,7728300,19.823272),('DIS','2002-02-08',22.550003,23.590001,22.330005,23.420004,10161300,19.384596),('DIS','2002-02-07',21.63,22.590005,21.53,22.550003,10493900,18.664502),('DIS','2002-02-06',21.649996,22.149999,21.200004,21.420001,6955700,17.729205),('DIS','2002-02-05',21.500005,21.980004,21.450006,21.799997,6497500,18.043726),('DIS','2002-02-04',22.46,22.46,21.649996,21.680001,7702700,17.944406),('DIS','2002-02-01',22.450001,22.600002,21.849999,22.450001,15990600,18.581731),('DIS','2002-01-31',21.400005,22.250001,20.8,21.06,10340000,17.431235),('DIS','2002-01-30',21.250003,21.749996,20.020001,21.400005,10947100,17.712655),('DIS','2002-01-29',22.180004,22.240002,21.019998,21.749996,7706500,18.002341),('DIS','2002-01-28',22.600002,22.600002,21.799997,22.140002,5217900,18.325146),('DIS','2002-01-25',21.450006,21.899998,21.250003,21.780001,5597100,18.027176),('DIS','2002-01-24',21.699997,21.910006,20.8,21.200004,7934100,17.547116),('DIS','2002-01-23',21.06,21.500005,20.809999,21.410004,7456700,17.720931),('DIS','2002-01-22',21.400005,21.479999,20.990003,21.110001,5558600,17.472621),('DIS','2002-01-18',21.200004,21.310002,21.000002,21.200004,5678100,17.547116),('DIS','2002-01-17',20.850001,21.339997,20.759998,21.240006,6577000,17.580225),('DIS','2002-01-16',21.479999,21.500005,20.5,20.5,6979200,16.967726),('DIS','2002-01-15',21.450006,21.620003,21.179997,21.479999,7070700,17.778865),('DIS','2002-01-14',21.560003,21.799997,21.200004,21.37,6435600,17.68782),('DIS','2002-01-11',21.849999,22.340004,21.73,21.870004,5683600,18.101671),('DIS','2002-01-10',22.219996,22.380006,21.600007,22.290003,6215800,18.449301),('DIS','2002-01-09',22.87,22.889996,21.649996,21.799997,9392300,18.043726),('DIS','2002-01-08',23.249997,23.249997,22.650003,22.790006,6349000,18.86315),('DIS','2002-01-07',22.950006,23.6,22.810002,23.249997,13701900,19.243882),('DIS','2002-01-04',22.480006,22.750004,22.219996,22.700003,9730900,18.788655),('DIS','2002-01-03',22.1,22.2,21.899998,22.120006,12444600,18.308595),('DIS','2002-01-02',20.900002,21.510004,20.830005,21.450006,8714100,17.75404),('DIS','2001-12-31',20.950001,21.250003,20.549999,20.720006,7565000,17.149824),('DIS','2001-12-28',21.000002,21.150003,20.809999,20.950001,7472000,17.340189),('DIS','2001-12-27',20.750001,21.000002,20.559998,21.000002,6159400,17.381575),('DIS','2001-12-26',20.5,20.790003,20.5,20.6,4272900,17.050495),('DIS','2001-12-24',20.950001,20.950001,20.439999,20.649999,2786000,17.091879),('DIS','2001-12-21',20.750001,20.790003,20.5,20.680004,12469700,17.116714),('DIS','2001-12-20',20.709999,20.950001,20.509997,20.549999,6939900,17.00911),('DIS','2001-12-19',20.900002,20.900002,20.410006,20.7,9298700,17.133265),('DIS','2001-12-18',21.000002,21.229998,20.7,20.969997,12775900,17.35674),('DIS','2001-12-17',21.250003,21.290005,20.630003,20.790003,6159300,17.20776),('DIS','2001-12-14',21.300005,21.489998,20.370004,20.969997,9194300,17.35674),('DIS','2001-12-13',22,22.170007,21.300005,21.600007,8164100,17.878195),('DIS','2001-12-12',22.400002,22.590005,22.009997,22.240002,7322900,18.407915),('DIS','2001-12-11',21.739999,22.650003,21.649996,22.400002,10319500,18.540347),('DIS','2001-12-10',22,22.350001,21.300005,21.63,7550400,17.903021),('DIS','2001-12-07',22.500002,22.900005,22.190003,22.350001,8549300,18.498961),('DIS','2001-12-06',21.899998,22.619999,21.500005,22.540004,12061600,18.656225),('DIS','2001-12-05',20.5,21.899998,20.380001,21.649996,13078200,17.919571),('DIS','2001-12-04',20.100007,20.149996,19.500002,20.000005,8424200,16.380068),('DIS','2001-12-03',20.470004,20.470004,19.800004,19.970002,7024700,16.355495),('DIS','2001-11-30',20.520005,20.750001,20.149996,20.470004,6916700,16.764999),('DIS','2001-11-29',20.459996,20.49,19.750003,20.260005,7257900,16.593009),('DIS','2001-11-28',21.000002,21.000002,20.160005,20.210004,6047600,16.552058),('DIS','2001-11-27',21.000002,21.300005,20.8,21.069999,7922300,17.256397),('DIS','2001-11-26',21.150003,21.500005,21.009999,21.389996,5086200,17.518475),('DIS','2001-11-23',21.250003,21.290005,20.850001,21.000002,2975900,17.199069),('DIS','2001-11-21',21.279999,21.320001,20.410006,20.850001,6354500,17.076218),('DIS','2001-11-20',21.450006,21.910006,21.250003,21.27,11901100,17.420198),('DIS','2001-11-19',21.250003,21.620003,21.019998,21.500005,17448600,17.608573),('DIS','2001-11-16',20.5,21.350004,20.399997,20.759998,13953000,17.002505),('DIS','2001-11-15',19.250001,20.39,18.999999,20.299997,14158700,16.625763),('DIS','2001-11-14',19.550003,19.850003,19.049998,19.319996,15735900,15.823139),('DIS','2001-11-13',18.949998,19.480006,18.910006,19.1,11781000,15.642961),('DIS','2001-11-12',18.999999,18.999999,18.200004,18.710004,16022800,15.323553),('DIS','2001-11-09',18.200004,19.1,18.050003,18.949998,11353800,15.520109),('DIS','2001-11-08',18.699997,19.550003,18.550006,18.839999,8402800,15.43002),('DIS','2001-11-07',18.500004,18.579999,18.279998,18.460002,9951200,15.118801),('DIS','2001-11-06',18.649996,18.749996,18.350003,18.749996,11329000,15.356307),('DIS','2001-11-05',19.250001,19.500002,18.999999,19.159998,7300100,15.6921),('DIS','2001-11-02',19.049998,19.1,18.699997,18.870004,6932700,15.454594),('DIS','2001-11-01',18.639999,19.09,18.460002,18.830002,5533300,15.421832),('DIS','2001-10-31',18.450005,18.949998,18.300004,18.589998,5918600,15.225268),('DIS','2001-10-30',18.350003,18.799997,18.009999,18.16,7852100,14.873098),('DIS','2001-10-29',18.699997,18.799997,18.150003,18.250003,5997200,14.946811),('DIS','2001-10-26',18.749996,19.390003,18.539997,18.710004,5992900,15.323553),('DIS','2001-10-25',18.030007,19.1,18.000002,19.020005,9181000,15.577445),('DIS','2001-10-24',18.550006,18.849998,18.350003,18.439997,5265000,15.102416),('DIS','2001-10-23',18.849998,18.949998,18.400004,18.520001,6827700,15.16794),('DIS','2001-10-22',18.260002,18.660005,18.110001,18.550006,8646000,15.192514),('DIS','2001-10-19',18.000002,18.489998,17.900002,18.489998,6915200,15.143367),('DIS','2001-10-18',18.500004,18.520001,17.809999,17.900002,6891100,14.660159),('DIS','2001-10-17',19.740006,19.900005,18.410003,18.500004,9044900,15.151563),('DIS','2001-10-16',19.400002,19.590005,18.849998,19.159998,6480600,15.6921),('DIS','2001-10-15',19.070004,19.380006,18.899997,19.149999,5497100,15.68391),('DIS','2001-10-12',19.400002,19.889996,19.1,19.610001,8589800,16.060654),('DIS','2001-10-11',19.600002,20.49,19.56,19.850003,13608800,16.257216),('DIS','2001-10-10',18.799997,19.480006,18.639999,19.3,6647900,15.806762),('DIS','2001-10-09',18.550006,19.1,18.500004,19.1,6615200,15.642961),('DIS','2001-10-08',19.2,19.309999,18.410003,18.710004,6045800,15.323553),('DIS','2001-10-05',19.740006,19.750003,18.810006,19.2,9444900,15.724861),('DIS','2001-10-04',19.979999,20.23,19.3,19.3,13181700,15.806762),('DIS','2001-10-03',18.999999,20.050006,18.510004,19.910004,13102200,16.306357),('DIS','2001-10-02',18.150003,18.999999,18.100002,18.999999,9596100,15.56106),('DIS','2001-10-01',18.620003,18.920003,18.019998,18.019998,7874600,14.758436),('DIS','2001-09-28',18.000002,18.799997,17.759998,18.620003,12820300,15.249842),('DIS','2001-09-27',17.249996,17.790003,17.13,17.549998,7825000,14.373505),('DIS','2001-09-26',17.900002,17.909999,17.299997,17.439999,14171700,14.283415),('DIS','2001-09-25',17.890003,17.96,17.249996,17.459995,16903500,14.299792),('DIS','2001-09-24',18.000002,18.500004,17.509996,17.900002,24317600,14.660159),('DIS','2001-09-21',16.500002,18.200004,16.020004,17.869997,44331700,14.635585),('DIS','2001-09-20',17.900002,18.329997,15.500005,16.979999,61922500,13.906673),('DIS','2001-09-19',18.250003,18.699997,16.810001,18.500004,25414200,15.151563),('DIS','2001-09-18',19.989998,20.000005,17.750001,18.400004,23462700,15.069663),('DIS','2001-09-17',18.999999,21.000002,18.849998,19.250001,46880900,15.765812),('DIS','2001-09-10',23.5,23.990003,23.249997,23.580004,7359900,19.312099),('DIS','2001-09-07',24.100003,24.400005,23.149996,24.110002,8816300,19.746169),('DIS','2001-09-06',25.020006,25.400002,24.229998,24.489998,6543200,20.057387),('DIS','2001-09-05',25.460001,25.839997,25.1,25.359999,4707000,20.76992),('DIS','2001-09-04',25.1,26.050006,25,25.710002,5391800,21.056574),('DIS','2001-08-31',24.560003,25.519999,24.560003,25.430005,4095200,20.827256),('DIS','2001-08-30',25.359999,25.650004,24.420001,24.63,5246300,20.172049),('DIS','2001-08-29',25.879999,25.879999,25.350001,25.41,3425600,20.810871),('DIS','2001-08-28',26.399998,26.630003,25.650004,25.760003,3234800,21.097525),('DIS','2001-08-27',26.800001,26.930006,26.390001,26.399998,3277200,21.621683),('DIS','2001-08-24',26.170003,26.850002,26.050006,26.649999,3811100,21.826435),('DIS','2001-08-23',25.900005,26.310007,25.879999,26.149997,2966600,21.416931),('DIS','2001-08-22',25.800005,26.390001,25.619999,26.110004,3580300,21.384177),('DIS','2001-08-21',25.979999,26.34,25.650004,25.800005,4128200,21.130287),('DIS','2001-08-20',25.700003,25.979999,25.500003,25.900005,4233700,21.212187),('DIS','2001-08-17',26.449999,26.7,25.1,25.650004,6879200,21.007435),('DIS','2001-08-16',26.5,26.549999,26.149997,26.449999,7467900,21.662634),('DIS','2001-08-15',27.000003,27.279999,26.559998,26.620006,4949300,21.80187),('DIS','2001-08-14',27.240007,27.48,27.01,27.079997,3734900,22.178604),('DIS','2001-08-13',27.400005,27.589999,27.150004,27.240007,3522300,22.309653),('DIS','2001-08-10',27.050004,27.520002,26.869998,27.400005,4687000,22.440692),('DIS','2001-08-09',27.019999,27.980004,26.800001,27.240007,5466000,22.309653),('DIS','2001-08-08',27.27,27.389997,26.81,27.019999,5407100,22.129466),('DIS','2001-08-07',26.830005,27.649997,26.759999,27.300005,6088800,22.358792),('DIS','2001-08-06',26.7,27.019999,26.620006,26.830005,5338600,21.97386),('DIS','2001-08-03',27.100003,27.500005,26.6,26.6,9636400,21.785486),('DIS','2001-08-02',27.050004,27.17,26.399998,26.5,7910100,21.703585),('DIS','2001-08-01',26.549999,26.859999,26.260006,26.670007,6649900,21.842821),('DIS','2001-07-31',26.620006,26.840004,26.180002,26.349999,7957600,21.580734),('DIS','2001-07-30',27.27,27.400005,26.399998,26.6,6550100,21.785486),('DIS','2001-07-27',26.900003,27.350004,26.830005,27.029996,4069000,22.137653),('DIS','2001-07-26',26.470005,27.100003,26.299998,26.900003,9374700,22.031188),('DIS','2001-07-25',26.149997,26.649999,26.070002,26.470005,6286900,21.679019),('DIS','2001-07-24',26.880006,26.880006,26.03,26.149997,5227400,21.416931),('DIS','2001-07-23',27.000003,27.279999,26.759999,26.880006,4681300,22.014811),('DIS','2001-07-20',27.150004,27.400005,26.830005,27.000003,4468700,22.113089),('DIS','2001-07-19',27.01,27.749997,26.769998,27.150004,6126100,22.23594),('DIS','2001-07-18',27.749997,27.749997,26.900003,27.01,5847500,22.121277),('DIS','2001-07-17',27.599996,28.300001,27.420001,28.300001,5352800,23.177791),('DIS','2001-07-16',28.190003,28.619999,27.48,27.599996,5783900,22.604485),('DIS','2001-07-13',27.620004,28.300001,27.530001,28.190003,8041500,23.087703),('DIS','2001-07-12',28,28.090001,26.81,27.620004,7300200,22.620872),('DIS','2001-07-11',27.100003,28.200001,27.100003,28,8328100,22.93209),('DIS','2001-07-10',27.689999,27.799998,27.01,27.100003,4020600,22.194989),('DIS','2001-07-09',27.710005,28.15,27.410004,27.689999,3621000,22.678198),('DIS','2001-07-06',28.120006,28.120006,27.27,27.710005,4530100,22.694583),('DIS','2001-07-05',28.350002,28.67,28.1,28.190003,3559500,23.087703),('DIS','2001-07-03',28.729998,28.729998,28.250002,28.350002,2849700,23.218742),('DIS','2001-07-02',28.889997,29.020002,28.070005,28.740007,4311000,23.538158),('DIS','2001-06-29',28.340005,28.989999,27.760006,28.889997,5455400,23.661),('DIS','2001-06-28',28.15,28.889997,28.1,28.340005,5154600,23.210555),('DIS','2001-06-27',28.250002,28.369998,27.350004,28.15,8035700,23.05494),('DIS','2001-06-26',28.98,28.98,27.949999,28.250002,6468800,23.136842),('DIS','2001-06-25',29.189999,29.189999,28.290004,28.989999,5971400,23.742902),('DIS','2001-06-22',30.000003,30.000003,28.750004,29.189999,6097600,23.906703),('DIS','2001-06-21',29.249997,30.289997,28.939998,30.100003,4578700,24.651999),('DIS','2001-06-20',28.850004,29.540002,28.300001,29.249997,6076200,23.955841),('DIS','2001-06-19',29.030001,29.600001,28.839998,28.850004,5342300,23.628246),('DIS','2001-06-18',29.55,29.55,28.900005,29.030001,6176700,23.775664),('DIS','2001-06-15',29.800001,29.800001,29.260006,29.700001,6665200,24.324396),('DIS','2001-06-14',30.799998,30.820004,29.65,29.859999,4399200,24.455435),('DIS','2001-06-13',31.430006,31.430006,30.500006,30.799998,3503500,25.225297),('DIS','2001-06-12',31.51,31.729999,30.680002,31.490004,3524500,25.790414),('DIS','2001-06-11',31.750005,31.750005,31.070006,31.51,3152600,25.806791),('DIS','2001-06-08',32.149997,32.249998,31.390004,31.850005,2949500,26.085256),('DIS','2001-06-07',31.600003,32.409998,31.540005,32.149997,4910400,26.330951),('DIS','2001-06-06',31.359999,31.88,31.359999,31.600003,4086400,25.880504),('DIS','2001-06-05',31.62,31.629999,31.130004,31.350002,3702000,25.675752),('DIS','2001-06-04',31.72,31.750005,31.21,31.62,2927900,25.896881),('DIS','2001-06-01',31.62,31.800006,31.190004,31.72,3543200,25.978781),('DIS','2001-05-31',31.78,32.050007,31.340005,31.62,5027300,25.896881),('DIS','2001-05-30',32.449998,32.449998,31.650004,31.78,5695700,26.027922),('DIS','2001-05-29',32.640003,32.850002,32.000006,32.620005,4458900,26.715889),('DIS','2001-05-25',33.010002,33.010002,32.160006,32.640003,6431400,26.732267),('DIS','2001-05-24',33.110001,33.930004,33.100005,33.300006,6039100,27.272811),('DIS','2001-05-23',34.360001,34.360001,33.100005,33.110001,6142500,27.117197),('DIS','2001-05-22',34.280005,34.800006,33.660006,34.500004,6936000,28.255614),('DIS','2001-05-21',33.500006,34.610001,33.500006,34.280005,10708300,28.075434),('DIS','2001-05-18',32.509996,32.680007,32.120004,32.599999,8058000,26.699504),('DIS','2001-05-17',32.060004,33.250007,32.000006,32.509996,9521600,26.625791),('DIS','2001-05-16',31.100001,32.500001,30.300005,32.060004,7952900,26.257246),('DIS','2001-05-15',30.95,31.400003,30.560004,31.100001,4713500,25.471),('DIS','2001-05-14',31.269998,31.679998,30.749997,30.95,2825100,25.348149),('DIS','2001-05-11',31.080005,31.700004,30.870005,31.269998,4336100,25.610229),('DIS','2001-05-10',30.229999,31.250002,30.229999,31.080005,5180900,25.454623),('DIS','2001-05-09',30.329999,30.329999,29.850002,29.850002,3531000,24.447247),('DIS','2001-05-08',30.980004,30.980004,30.360004,30.560004,2679700,25.028741),('DIS','2001-05-07',30.909998,31.169996,30.350005,30.990002,3061600,25.380911),('DIS','2001-05-04',30.959997,30.999999,30.300005,30.909998,2958700,25.315387),('DIS','2001-05-03',31.250002,31.400003,30.570003,30.959997,4090800,25.356337),('DIS','2001-05-02',30.699998,31.850005,30.699998,31.250002,3779200,25.593852),('DIS','2001-05-01',30.28,31.500003,30.28,30.550007,4181700,25.020553),('DIS','2001-04-30',30.930003,31.450002,30.250004,30.250004,3925100,24.774851),('DIS','2001-04-27',31.519999,31.900006,30.500006,30.930003,4786600,25.331772),('DIS','2001-04-26',30.999999,31.970003,30.999999,31.519999,6731200,25.814981),('DIS','2001-04-25',28.850004,30.940001,28.850004,30.810007,9161000,25.233495),('DIS','2001-04-24',29.990004,29.990004,28.579997,28.579997,6283100,23.407109),('DIS','2001-04-23',31.359999,31.359999,29.900003,30.029996,5708900,24.594663),('DIS','2001-04-20',31.670001,31.670001,30.510005,31.359999,5264200,25.68394),('DIS','2001-04-19',31.900006,32.000006,31.21,31.88,5265000,26.109822),('DIS','2001-04-18',30.000003,31.98,29.700001,31.900006,7606600,26.126207),('DIS','2001-04-17',29.160006,30.000003,28.829999,30.000003,5101400,24.570099),('DIS','2001-04-16',29.089999,29.65,28.910004,29.160006,3462800,23.882138),('DIS','2001-04-12',28.629998,29.189999,28.200001,29.089999,3113900,23.824802),('DIS','2001-04-11',29.249997,29.249997,28.319997,28.629998,4506600,23.44806),('DIS','2001-04-10',28.660001,29.640003,28.660001,29.249997,4738700,23.955841),('DIS','2001-04-09',28.490004,28.900005,28.049999,28.600003,3350700,23.423494),('DIS','2001-04-06',28.080004,28.490004,27.570003,28.490004,4026200,23.333405),('DIS','2001-04-05',27.17,28.290004,27.17,28.080004,5385600,22.997614),('DIS','2001-04-04',27.100003,27.500005,26.850002,27.100003,6382300,22.194989),('DIS','2001-04-03',27.730001,27.730001,26.470005,27.100003,7321800,22.194989),('DIS','2001-04-02',28.600003,28.970003,27.890001,27.970005,3989900,22.907524),('DIS','2001-03-30',28.1,28.850004,27.630001,28.600003,3838300,23.423494),('DIS','2001-03-29',28.359999,28.469998,27.350004,28.1,3530000,23.01399),('DIS','2001-03-28',28.51,28.51,27.489999,28.359999,9152100,23.22693),('DIS','2001-03-27',27.920004,29.759999,27.880002,29.199998,8223600,23.914892),('DIS','2001-03-26',27.820004,28.500003,27.250004,27.920004,5302700,22.866573),('DIS','2001-03-23',26.969998,27.990001,26.549999,27.820004,7514800,22.784672),('DIS','2001-03-22',27.379999,27.500005,26.060003,26.969998,9120200,22.088515),('DIS','2001-03-21',26.91,27.899998,26.470005,27.379999,7498600,22.424307),('DIS','2001-03-20',28.009997,28.230005,26.640002,26.91,4355700,22.039376),('DIS','2001-03-19',27.520002,28.200001,27.310002,28.009997,3869700,22.940278),('DIS','2001-03-16',27.990001,27.990001,27.060001,27.520002,8243500,22.53897),('DIS','2001-03-15',27.090006,28.120006,27.000003,28,5261700,22.93209),('DIS','2001-03-14',28.020006,28.049999,26.299998,27.090006,6016500,22.186802),('DIS','2001-03-13',27.510004,28.180004,26.919999,28.020006,8569700,22.948475),('DIS','2001-03-12',29.390001,29.390001,27.000003,27.510004,7220100,22.530782),('DIS','2001-03-09',29.850002,30.17,29.399998,29.719997,3594700,24.340773),('DIS','2001-03-08',29.979997,30.370001,29.750002,29.850002,4977200,24.447247),('DIS','2001-03-07',29.900003,30.400006,29.900003,29.979997,6149600,24.553714),('DIS','2001-03-06',29.530003,29.900003,29.099996,29.730006,7377100,24.34897),('DIS','2001-03-05',29.990004,30.000003,29.299998,29.530003,4324800,24.185167),('DIS','2001-03-02',30.200003,30.200003,28.679997,29.990004,6722400,24.561909),('DIS','2001-03-01',30.95,30.999999,29.919999,30.339998,6343700,24.848555),('DIS','2001-02-28',30.749997,31.240003,30.260003,30.95,3659900,25.348149),('DIS','2001-02-27',31.120007,31.120007,30.110002,30.749997,3990100,25.184346),('DIS','2001-02-26',30.300005,31.400003,29.900003,31.400003,4356100,25.716703),('DIS','2001-02-23',30.999999,31.020006,29.600001,30.300005,5776400,24.815802),('DIS','2001-02-22',31.51,31.700004,30.599996,30.999999,6013100,25.389098),('DIS','2001-02-21',31.15,32.000006,31.100001,31.51,3859700,25.806791),('DIS','2001-02-20',32.010005,32.099996,31.130004,31.15,4909500,25.51195),('DIS','2001-02-16',32.409998,32.969999,31.250002,32.010005,4745500,26.216297),('DIS','2001-02-15',31.250002,32.500001,31.250002,32.409998,4729200,26.543892),('DIS','2001-02-14',31.500003,31.910005,30.749997,31.15,5479400,25.51195),('DIS','2001-02-13',32.509996,32.900001,31.300001,31.500003,6163500,25.798604),('DIS','2001-02-12',31.950007,32.979998,31.870001,32.509996,5409600,26.625791),('DIS','2001-02-09',32.130001,32.130001,31.250002,31.950007,4972800,26.167158),('DIS','2001-02-08',31.080005,32.500001,31.080005,32.130001,7137700,26.314574),('DIS','2001-02-07',31.610002,32.850002,30.999999,30.999999,8182700,25.389098),('DIS','2001-02-06',30.999999,32.099996,30.999999,31.610002,9265100,25.888693),('DIS','2001-02-05',30.749997,30.799998,29.81,30.429999,6055700,24.922267),('DIS','2001-02-02',31.250002,31.250002,30.550007,30.749997,5302200,25.184346),('DIS','2001-02-01',30.450007,31.700004,30.260003,31.500003,5896700,25.798604),('DIS','2001-01-31',30.899999,30.920004,30.329999,30.450007,5117100,24.938653),('DIS','2001-01-30',30.820004,31.300001,29.950002,30.899999,4833800,25.307198),('DIS','2001-01-29',29.570005,30.999999,29.570005,30.820004,5216500,25.241682),('DIS','2001-01-26',29.9375,29.9375,29.3125,29.812505,9087700,24.416537),('DIS','2001-01-25',30.500006,30.749997,30.000003,30.062506,5868100,24.621289),('DIS','2001-01-24',30.000003,31.062503,29.874998,30.500006,8368500,24.979602),('DIS','2001-01-23',31.125006,31.250002,29.874998,30.000003,8185400,24.570099),('DIS','2001-01-22',31.312505,31.312505,30.500006,31.125006,6231200,25.49148),('DIS','2001-01-19',33.124997,33.437505,32.375005,32.687499,5079300,26.771167),('DIS','2001-01-18',33.375001,33.437505,32.062499,33.124997,4831800,27.129479),('DIS','2001-01-17',33.062508,34.000001,32.562502,33.375001,6343700,27.334232),('DIS','2001-01-16',31.812498,33.250007,31.812498,33.062508,6506700,27.0783),('DIS','2001-01-12',29.750002,31.875,29.750002,31.562506,8355300,25.849794),('DIS','2001-01-11',30.375,31.374998,29.3125,29.499999,5961500,24.160593),('DIS','2001-01-10',30.124999,30.562499,29.874998,30.375,3363000,24.877223),('DIS','2001-01-09',30.124999,30.999999,29.874998,30.124999,4770200,24.672471),('DIS','2001-01-08',31.500003,31.562506,29.562503,30.124999,5068500,24.672471),('DIS','2001-01-05',31.937503,32.625006,31.312505,31.500003,6499400,25.798604),('DIS','2001-01-04',31.062503,33.437505,30.875005,31.937503,10503500,26.156917),('DIS','2001-01-03',28,31.374998,28,31.062503,10282100,25.44029),('DIS','2001-01-02',28.4375,28.4375,27.625001,27.937507,6547200,22.880908),('DIS','2000-12-29',28.750004,29.125001,28.4375,28.937503,4629300,23.699908),('DIS','2000-12-28',28.312504,28.875,27.625001,28.750004,4715200,23.546346),('DIS','2000-12-27',26.9375,28.562506,26.9375,28.312504,8591000,23.188032),('DIS','2000-12-26',26.750001,27.124999,26.750001,26.9375,4884300,22.061899),('DIS','2000-12-22',27.437503,27.437503,26.000005,26.437507,7757800,21.652403),('DIS','2000-12-21',27.062506,27.687504,26.5,27.687504,6425700,22.676155),('DIS','2000-12-20',27.749997,27.749997,26.812504,27.062506,9134600,22.164279),('DIS','2000-12-19',29.3125,29.625006,29.062499,29.125001,5938000,23.85347),('DIS','2000-12-18',29.375005,29.9375,28.812497,29.3125,5142100,24.007031),('DIS','2000-12-15',29.000006,29.750002,28.250002,29.375005,9259500,24.058223),('DIS','2000-12-14',29.750002,29.874998,28.624999,29.000006,7115200,23.751098),('DIS','2000-12-13',30.312497,30.687504,29.625006,29.750002,5115400,24.365347),('DIS','2000-12-12',30.375,30.562499,29.750002,30.312497,5853500,24.826033),('DIS','2000-12-11',30.937508,31.062503,30.250004,30.375,3239300,24.877223),('DIS','2000-12-08',30.625002,31.312505,30.437503,30.937508,2897200,25.337918),('DIS','2000-12-07',31.437501,31.437501,30.062506,30.625002,4135300,25.081974),('DIS','2000-12-06',31.125006,32.000006,31.125006,31.437501,5315000,25.747414),('DIS','2000-12-05',29.437507,31.125006,29.062499,30.687504,5059100,24.961173),('DIS','2000-12-04',29.874998,29.874998,29.187504,29.437507,4153200,23.944427),('DIS','2000-12-01',29.125001,30.749997,29.125001,30.000003,5581700,24.401961),('DIS','2000-11-30',28.812497,29.187504,27.875004,28.937503,5965300,23.537724),('DIS','2000-11-29',29.874998,29.874998,28.374997,28.812497,5102000,23.436045),('DIS','2000-11-28',29.9375,30.437503,29.562503,29.874998,4969600,24.300281),('DIS','2000-11-27',29.750002,30.562499,29.625006,29.9375,4939000,24.351121),('DIS','2000-11-24',29.062499,29.9375,28.562506,29.750002,3158100,24.19861),('DIS','2000-11-22',29.3125,29.3125,28.500003,29.062499,4975300,23.639396),('DIS','2000-11-21',29.499999,29.499999,28.562506,29.375005,5936700,23.893588),('DIS','2000-11-20',30.187502,30.500006,29.562503,29.874998,4917100,24.300281),('DIS','2000-11-17',30.875005,31.187499,29.687499,30.187502,6242200,24.554472),('DIS','2000-11-16',31.812498,32.125002,30.375,30.875005,4127100,25.113686),('DIS','2000-11-15',31.125006,32.500001,31.125006,31.812498,6093000,25.876241),('DIS','2000-11-14',30.625002,31.750005,30.625002,30.937508,7009100,25.164526),('DIS','2000-11-13',31.312505,31.312505,30.000003,30.437503,11861200,24.757822),('DIS','2000-11-10',31.187499,32.187504,31.187499,31.687502,13465800,25.77457),('DIS','2000-11-09',33.500006,33.500006,30.8125,31.125006,25803200,25.317037),('DIS','2000-11-08',37.125007,38.000006,36.812503,36.875003,3871200,29.994076),('DIS','2000-11-07',37.1875,37.1875,36.500006,37.125007,2617700,30.197429),('DIS','2000-11-06',38.0625,38.125004,37.000001,37.312505,2930300,30.34994),('DIS','2000-11-03',37.312505,38.249998,37.000001,38.0625,4423800,30.959984),('DIS','2000-11-02',36.625004,37.624998,36.625004,37.312505,4407700,30.34994),('DIS','2000-11-01',35.812505,37.000001,34.812496,36.625004,5137500,29.790727),('DIS','2000-10-31',34.875001,35.874998,34.062502,35.812505,5290400,29.129842),('DIS','2000-10-30',34.312505,36.312496,33.812502,34.875001,4316900,28.367277),('DIS','2000-10-27',34.812496,34.812496,33.875003,34.312505,4568000,27.909744),('DIS','2000-10-26',34.812496,35.500001,34.562508,35.125004,5495100,28.570629),('DIS','2000-10-25',35.6875,35.6875,34.312505,34.812496,3746400,28.316436),('DIS','2000-10-24',36.187502,36.812503,35.562502,36.187502,4141300,29.434864),('DIS','2000-10-23',36.375001,36.687505,35.75,36.187502,3606800,29.434864),('DIS','2000-10-20',34.937505,37.1875,34.312505,36.375001,6060600,29.587375),('DIS','2000-10-19',35.500001,36.000004,34.437499,34.937505,5557300,28.418118),('DIS','2000-10-18',35.437496,35.937499,33.500006,35.500001,9476400,28.875651),('DIS','2000-10-17',37.875001,37.875001,34.25,35.437496,8390500,28.82481),('DIS','2000-10-16',39.124998,39.124998,37.500004,38.249998,5117700,31.112495),('DIS','2000-10-13',39.000004,40.062502,38.0625,39.749998,5814300,32.332593),('DIS','2000-10-12',40.250001,40.250001,38.750001,39.000004,5240500,31.722549),('DIS','2000-10-11',41.375004,41.562503,40.062502,40.312506,5268000,32.790136),('DIS','2000-10-10',41.125005,41.9375,41.125005,41.375004,4951000,33.654371),('DIS','2000-10-09',40.687503,41.0625,40.562505,40.937506,3033600,33.29851),('DIS','2000-10-06',41.249998,41.312503,39.875004,40.687503,4214400,33.095158),('DIS','2000-10-05',40.000002,41.500002,40.000002,41.249998,5606000,33.552691),('DIS','2000-10-04',39.625004,40.1875,39.625004,39.875004,4144900,32.434272),('DIS','2000-10-03',39.500007,40.125007,39.250007,39.312496,4725000,31.97673),('DIS','2000-10-02',38.500001,39.875004,38.500001,39.500007,3631000,32.12925),('DIS','2000-09-29',38.812505,39.187503,37.937506,38.249998,4847500,31.112495),('DIS','2000-09-28',37.750007,39.437506,37.750007,38.812505,4138800,31.570038),('DIS','2000-09-27',37.687502,38.375004,37.500004,37.562509,2634700,30.553292),('DIS','2000-09-26',37.562509,38.187505,37.500004,37.687502,3173400,30.654962),('DIS','2000-09-25',37.437499,38.125004,37.312505,37.562509,2628200,30.553292),('DIS','2000-09-22',37.125007,37.812496,36.812503,37.437499,3800000,30.45161),('DIS','2000-09-21',37.1875,37.750007,37.000001,37.125007,3112400,30.197429),('DIS','2000-09-20',38.312503,38.437497,37.000001,37.1875,4412400,30.24826),('DIS','2000-09-19',38.437497,38.500001,37.500004,38.312503,3024500,31.163336),('DIS','2000-09-18',39.062505,39.062505,38.000006,38.437497,2674400,31.265006),('DIS','2000-09-15',39.375001,39.812503,38.812505,39.187503,5009500,31.87506),('DIS','2000-09-14',39.437506,39.437506,38.500001,39.375001,3106100,32.027571),('DIS','2000-09-13',38.812505,40.000002,38.812505,40.000002,3565600,32.535945),('DIS','2000-09-12',39.749998,39.749998,38.562502,38.625007,3296000,31.417527),('DIS','2000-09-11',40.1875,40.1875,39.187503,39.937497,2501800,32.485104),('DIS','2000-09-08',40.687503,40.687503,39.687505,40.250001,3329400,32.739295),('DIS','2000-09-07',40.000002,41.500002,39.625004,41.500002,4185000,33.756044),('DIS','2000-09-06',38.812505,40.000002,38.812505,40.000002,4413800,32.535945),('DIS','2000-09-05',39.000004,39.437506,38.562502,38.625007,3263200,31.417527),('DIS','2000-09-01',38.953126,39.375001,38.125004,39.000004,1997800,31.722549),('DIS','2000-08-31',38.375004,39.812503,38.312503,38.953126,4499700,31.684419),('DIS','2000-08-30',38.437497,38.874999,38.125004,38.375004,3231600,31.214174),('DIS','2000-08-29',38.0625,38.500001,37.624998,38.437497,3610500,31.265006),('DIS','2000-08-28',38.125004,38.437497,37.750007,38.0625,3044200,30.959984),('DIS','2000-08-25',38.000006,38.375004,38.000006,38.125004,2228200,31.010825),('DIS','2000-08-24',37.624998,38.375004,37.624998,37.875001,5506100,30.807473),('DIS','2000-08-23',37.937506,38.375004,37.437499,37.437499,3305700,30.45161),('DIS','2000-08-22',38.437497,38.437497,37.687502,37.937506,3706300,30.858314),('DIS','2000-08-21',39.124998,39.250007,38.125004,38.437497,3069900,31.265006),('DIS','2000-08-18',40.000002,40.000002,38.750001,39.124998,4546300,31.824219),('DIS','2000-08-17',39.875004,40.1875,39.312496,40.1875,2357900,32.688457),('DIS','2000-08-16',40.374999,40.374999,39.250007,39.875004,2646700,32.434272),('DIS','2000-08-15',40.937506,41.125005,40.000002,40.500004,2918000,32.942647),('DIS','2000-08-14',40.624998,41.000007,40.374999,40.937506,2839000,33.29851),('DIS','2000-08-11',40.500004,41.375004,40.374999,40.624998,4938100,33.044317),('DIS','2000-08-10',40.687503,40.750007,39.5625,40.500004,3670500,32.942647),('DIS','2000-08-09',41.375004,41.750001,40.312506,40.687503,3654900,33.095158),('DIS','2000-08-08',41.375004,42.124998,41.375004,41.375004,5026700,33.654371),('DIS','2000-08-07',42.000004,42.000004,40.562505,41.0625,6139500,33.40018),('DIS','2000-08-04',42.499999,42.812503,40.937506,42.437506,14963400,34.518608),('DIS','2000-08-03',40.125007,43.000002,39.437506,42.499999,4453000,34.56944),('DIS','2000-08-02',39.5625,40.1875,39.5625,40.125007,4613400,32.637625),('DIS','2000-08-01',39.000004,40.312506,39.000004,39.500007,8354900,32.12925),('DIS','2000-07-31',38.000006,38.750001,38.000006,38.562502,4193500,31.366686),('DIS','2000-07-28',38.000006,38.187505,37.1875,37.875001,2514000,30.807473),('DIS','2000-07-27',38.0625,38.500001,37.562509,38.000006,2734800,30.909152),('DIS','2000-07-26',37.500004,38.249998,37.062502,38.0625,4710400,30.959984),('DIS','2000-07-25',36.625004,37.624998,36.312496,37.500004,3742500,30.502451),('DIS','2000-07-24',37.250001,37.250001,36.562499,36.625004,2981500,29.790727),('DIS','2000-07-21',38.625007,38.6875,37.1875,37.437499,3784500,30.45161),('DIS','2000-07-20',37.500004,39.312496,37.500004,38.625007,5474500,31.417527),('DIS','2000-07-19',36.437506,37.562509,36.437506,37.000001,5999500,30.095749),('DIS','2000-07-18',36.187502,36.187502,35.375003,35.75,4698800,29.079001),('DIS','2000-07-17',37.437499,37.437499,36.124998,36.562499,4455300,29.739886),('DIS','2000-07-14',37.125007,37.500004,36.250007,37.437499,4111700,30.45161),('DIS','2000-07-13',36.250007,37.687502,36.250007,37.125007,5092800,30.197429),('DIS','2000-07-12',36.062508,38.125004,36.062508,36.062508,4154500,29.333194),('DIS','2000-07-11',37.750007,37.750007,36.000004,36.000004,3836100,29.282353),('DIS','2000-07-10',38.000006,38.437497,37.437499,37.812496,4126400,30.756632),('DIS','2000-07-07',37.500004,38.125004,36.500006,38.000006,9326800,30.909152),('DIS','2000-07-06',38.0625,39.187503,37.437499,37.500004,3874200,30.502451),('DIS','2000-07-05',38.562502,38.874999,37.875001,38.0625,4212600,30.959984),('DIS','2000-07-03',38.6875,38.6875,38.000006,38.562502,2324200,31.366686),('DIS','2000-06-30',39.437506,39.437506,37.750007,38.812505,6612500,31.570038),('DIS','2000-06-29',39.156252,40.125007,38.0625,39.500007,4803200,32.12925),('DIS','2000-06-28',40.000002,40.1875,38.625007,39.156252,3166300,31.849641),('DIS','2000-06-27',40.500004,40.500004,39.5625,40.000002,3377800,32.535945),('DIS','2000-06-26',39.625004,40.500004,39.5625,40.500004,3823100,32.942647),('DIS','2000-06-23',41.312503,41.312503,39.375001,39.625004,5520800,32.230923),('DIS','2000-06-22',41.750001,41.812506,41.0625,41.500002,2865200,33.756044),('DIS','2000-06-21',41.750001,42.062505,41.500002,41.750001,2933100,33.959393),('DIS','2000-06-20',41.9375,42.062505,41.562503,41.750001,3296900,33.959393),('DIS','2000-06-19',41.187505,42.000004,41.125005,41.9375,2712800,34.111904),('DIS','2000-06-16',42.000004,42.250008,41.0625,41.187505,4975000,33.501859),('DIS','2000-06-15',40.875001,42.000004,40.875001,42.000004,4223500,34.162745),('DIS','2000-06-14',40.437499,41.0625,40.437499,40.750007,2942000,33.145999),('DIS','2000-06-13',40.718753,41.500002,40.1875,40.1875,5001900,32.688457),('DIS','2000-06-12',41.562503,41.6875,40.374999,40.718753,3475500,33.120577),('DIS','2000-06-09',40.500004,42.000004,40.500004,41.562503,4018700,33.806882),('DIS','2000-06-08',40.1875,41.125005,40.125007,40.437499,3074300,32.891806),('DIS','2000-06-07',40.875001,40.937506,40.125007,40.1875,3374600,32.688457),('DIS','2000-06-06',40.624998,41.562503,40.437499,40.875001,3843100,33.247669),('DIS','2000-06-05',40.437499,41.000007,40.000002,40.624998,4220200,33.044317),('DIS','2000-06-02',41.750001,42.000004,40.250001,40.437499,5838700,32.891806),('DIS','2000-06-01',42.187503,42.5625,41.125005,41.750001,3899700,33.959393),('DIS','2000-05-31',41.874999,42.437506,41.625007,42.187503,5182500,34.315256),('DIS','2000-05-30',40.624998,42.000004,40.624998,41.874999,7349000,34.061066),('DIS','2000-05-26',39.812503,40.1875,39.250007,39.875004,3369200,32.434272),('DIS','2000-05-25',39.312496,40.437499,39.062505,39.812503,3920200,32.383434),('DIS','2000-05-24',40.062502,40.812497,38.187505,39.312496,4407200,31.97673),('DIS','2000-05-23',40.687503,40.687503,39.749998,40.062502,4225700,32.586784),('DIS','2000-05-22',41.0625,41.500002,40.000002,40.875001,4201800,33.247669),('DIS','2000-05-19',41.187505,41.249998,39.749998,41.0625,4462700,33.40018),('DIS','2000-05-18',42.250008,42.812503,41.000007,41.187505,4394900,33.501859),('DIS','2000-05-17',42.187503,42.875004,42.062505,42.250008,4091000,34.366097),('DIS','2000-05-16',41.249998,42.625005,41.249998,42.187503,5940600,34.315256),('DIS','2000-05-15',40.812497,41.125005,40.1875,40.812497,3893200,33.196828),('DIS','2000-05-12',41.125005,41.375004,40.062502,40.812497,3105500,33.196828),('DIS','2000-05-11',41.0625,41.375004,40.562505,41.125005,3335500,33.451021),('DIS','2000-05-10',40.750007,41.750001,40.500004,41.0625,6371800,33.40018),('DIS','2000-05-09',40.562505,41.625007,39.749998,40.750007,3408100,33.145999),('DIS','2000-05-08',39.5625,41.125005,39.5625,40.562505,3583300,32.993485),('DIS','2000-05-05',39.687505,40.437499,39.250007,39.5625,3472400,32.180082),('DIS','2000-05-04',41.249998,41.9375,39.375001,39.687505,7129600,32.281761),('DIS','2000-05-03',42.000004,42.000004,39.625004,41.249998,6515700,33.552691),('DIS','2000-05-02',42.000004,43.062503,40.312506,43.000002,9299400,34.976142),('DIS','2000-05-01',43.624998,43.875002,42.000004,42.000004,8921900,34.162745),('DIS','2000-04-28',42.250008,43.624998,42.250008,43.624998,11734900,35.484513),('DIS','2000-04-27',42.250008,42.250008,40.875001,41.625007,4676200,33.857723),('DIS','2000-04-26',40.750007,42.499999,40.750007,42.375001,6004500,34.467767),('DIS','2000-04-25',40.250001,40.562505,39.687505,40.500004,3750500,32.942647),('DIS','2000-04-24',41.437497,41.437497,40.125007,40.250001,3845300,32.739295),('DIS','2000-04-20',40.937506,42.499999,40.812497,42.250008,5440500,34.366097),('DIS','2000-04-19',40.000002,41.500002,40.000002,40.937506,8581800,33.29851),('DIS','2000-04-18',38.750001,39.749998,38.000006,39.500007,4276800,32.12925),('DIS','2000-04-17',38.750001,38.750001,37.062502,38.750001,6539200,31.519197),('DIS','2000-04-14',39.250007,39.500007,37.687502,38.874999,8250800,31.62087),('DIS','2000-04-13',40.062502,40.750007,39.250007,39.250007,5080000,31.925901),('DIS','2000-04-12',42.499999,43.624998,40.000002,40.062502,8416900,32.586784),('DIS','2000-04-11',41.750001,42.499999,41.750001,42.499999,6925500,34.56944),('DIS','2000-04-10',41.000007,41.375004,40.250001,41.312503,3666700,33.603532),('DIS','2000-04-07',40.500004,41.375004,40.500004,41.000007,3299000,33.349348),('DIS','2000-04-06',40.000002,41.249998,40.000002,40.437499,3616600,32.891806),('DIS','2000-04-05',40.750007,40.750007,39.250007,40.000002,5141700,32.535945),('DIS','2000-04-04',41.812506,41.9375,38.375004,41.125005,7052100,33.451021),('DIS','2000-04-03',41.249998,41.874999,41.0625,41.812506,4872100,34.010234),('DIS','2000-03-31',40.250001,41.500002,40.250001,41.249998,5359900,33.552691),('DIS','2000-03-30',40.812497,41.000007,39.749998,40.250001,5420300,32.739295),('DIS','2000-03-29',40.937506,41.187505,40.250001,40.812497,5164000,33.196828),('DIS','2000-03-28',41.750001,42.499999,40.624998,40.937506,7594900,33.29851),('DIS','2000-03-27',41.437497,42.187503,40.000002,41.750001,5799400,33.959393),('DIS','2000-03-24',41.562503,41.750001,41.0625,41.437497,6632400,33.705202),('DIS','2000-03-23',40.500004,41.9375,39.812503,41.562503,8166300,33.806882),('DIS','2000-03-22',39.749998,41.437497,39.749998,40.500004,13730100,32.942647),('DIS','2000-03-21',39.437506,40.062502,38.625007,39.187503,13366200,31.87506),('DIS','2000-03-20',37.687502,39.500007,37.687502,39.437506,16990800,32.078412),('DIS','2000-03-17',35.312503,36.937497,34.562508,36.812503,8756300,29.943238),('DIS','2000-03-16',34.812496,35.500001,33.749998,35.312503,8337700,28.72314),('DIS','2000-03-15',34.125006,34.937505,33.625004,34.812496,6645000,28.316436),('DIS','2000-03-14',34.750007,34.750007,33.812502,34.125006,5591200,27.757233),('DIS','2000-03-13',35.125004,35.500001,33.000003,34.937505,5249000,28.418118),('DIS','2000-03-10',35.75,35.75,34.687502,35.125004,7064100,28.570629),('DIS','2000-03-09',34.937505,36.250007,34.624997,36.250007,5624700,29.485705),('DIS','2000-03-08',35.937499,35.937499,34.875001,34.937505,6296500,28.418118),('DIS','2000-03-07',36.000004,36.375001,35.437496,36.000004,7590400,29.282353),('DIS','2000-03-06',36.500006,36.749998,35.562502,36.000004,7343200,29.282353),('DIS','2000-03-03',34.875001,36.500006,34.875001,36.500006,14564200,29.689054),('DIS','2000-03-02',34.624997,34.624997,33.812502,34.500004,6590200,28.062255),('DIS','2000-03-01',34.000001,34.750007,33.187502,34.687502,7252600,28.214766),('DIS','2000-02-29',32.75,34.000001,32.249998,34.000001,5508100,27.655553),('DIS','2000-02-28',32.000006,32.937499,32.000006,32.75,7946100,26.638804),('DIS','2000-02-25',33.062508,33.062508,30.999999,30.999999,8443200,25.215356),('DIS','2000-02-24',34.062502,34.062502,32.437496,33.187502,8341200,26.994668),('DIS','2000-02-23',33.375001,34.624997,32.625006,34.125006,8374300,27.757233),('DIS','2000-02-22',35.437496,35.437496,32.625006,33.375001,12748100,27.147179),('DIS','2000-02-18',36.375001,36.375001,35.312503,35.500001,6495800,28.875651),('DIS','2000-02-17',36.875003,36.875003,35.6875,36.500006,4757700,29.689054),('DIS','2000-02-16',36.875003,37.250001,36.562499,36.937497,4476600,30.044908),('DIS','2000-02-15',37.000001,37.1875,35.375003,36.875003,7084900,29.994076),('DIS','2000-02-14',37.374998,37.374998,36.625004,37.000001,5203200,30.095749),('DIS','2000-02-11',36.937497,38.625007,36.812503,37.875001,7249200,30.807473),('DIS','2000-02-10',37.687502,37.875001,36.875003,36.937497,5677600,30.044908),('DIS','2000-02-09',37.562509,39.000004,37.125007,37.687502,6160200,30.654962),('DIS','2000-02-08',37.937506,37.937506,37.000001,37.562509,5782000,30.553292),('DIS','2000-02-07',38.125004,38.437497,37.562509,38.000006,6155400,30.909152),('DIS','2000-02-04',37.875001,38.249998,37.000001,38.125004,6274900,31.010825),('DIS','2000-02-03',37.562509,38.500001,37.562509,37.875001,10911500,30.807473),('DIS','2000-02-02',36.000004,38.000006,35.812505,37.250001,9414200,30.299099),('DIS','2000-02-01',36.312496,36.437506,35.937499,36.000004,7239400,29.282353),('DIS','2000-01-31',36.437506,36.437506,35.812505,36.312496,7911500,29.536534),('DIS','2000-01-28',37.125007,37.500004,36.437506,36.749998,7503200,29.892397),('DIS','2000-01-27',36.625004,37.624998,36.625004,37.125007,9821500,30.197429),('DIS','2000-01-26',37.437499,37.437499,36.375001,36.625004,10403900,29.790727),('DIS','2000-01-25',36.500006,38.000006,36.500006,37.500004,29920500,30.502451),('DIS','2000-01-24',32.75,34.000001,32.375005,33.312496,8345600,27.096338),('DIS','2000-01-21',33.625004,33.625004,32.687499,32.75,8286700,26.638804),('DIS','2000-01-20',34.750007,35.437496,33.437505,33.625004,7214300,27.350531),('DIS','2000-01-19',34.500004,34.937505,34.062502,34.750007,6553300,28.265607),('DIS','2000-01-18',33.562499,34.812496,33.062508,34.500004,8104200,28.062255),('DIS','2000-01-14',34.812496,35.000006,33.437505,33.562499,8154000,27.29969),('DIS','2000-01-13',33.812502,35.000006,33.812502,34.812496,8735100,28.316436),('DIS','2000-01-12',35.937499,35.937499,33.312496,33.687505,13105000,27.401369),('DIS','2000-01-11',35.874998,36.749998,35.249998,36.250007,20141000,29.485705),('DIS','2000-01-10',34.000001,35.937499,34.000001,35.874998,33976400,29.180674),('DIS','2000-01-07',31.624999,32.125002,30.8125,31.125006,6775600,25.317037),('DIS','2000-01-06',32.937499,33.124997,31.624999,31.624999,7905600,25.72373),('DIS','2000-01-05',31.624999,33.124997,31.624999,32.937499,19829900,26.791316),('DIS','2000-01-04',30.000003,31.875,30.000003,31.624999,16056100,25.72373),('DIS','2000-01-03',29.249997,29.9375,28.750004,29.874998,8404800,24.300281),('DIS','1999-12-31',29.125001,29.375005,28.812497,29.249997,2946900,23.791907),('DIS','1999-12-30',28.812497,29.375005,28.812497,29.125001,4360900,23.690236),('DIS','1999-12-29',29.000006,29.249997,28.562506,28.624999,4098400,23.283534),('DIS','1999-12-28',29.3125,29.750002,28.812497,29.000006,4180600,23.588564),('DIS','1999-12-27',29.125001,30.000003,29.125001,29.3125,8227900,23.842747),('DIS','1999-12-23',29.000006,29.375005,28.875,29.125001,4760200,23.690236),('DIS','1999-12-22',28.4375,29.062499,28.125006,29.000006,5294900,23.588564),('DIS','1999-12-21',28.374997,29.187504,28.374997,28.4375,7119600,23.131023),('DIS','1999-12-20',28.250002,28.750004,27.875004,28.140631,6948200,22.88955),('DIS','1999-12-17',28,28.374997,27.749997,28.250002,11931400,22.978512),('DIS','1999-12-16',28.312504,28.312504,27.8125,28,6311300,22.775161),('DIS','1999-12-15',28.500003,29.375005,27.875004,28.875,10543700,23.486885),('DIS','1999-12-14',27.625001,28.750004,27.312497,28.500003,8453100,23.181863),('DIS','1999-12-13',27.875004,27.875004,27.375,27.625001,8867200,22.470137),('DIS','1999-12-10',27.749997,28.4375,27.749997,28.046876,11107300,22.81329),('DIS','1999-12-09',27.312497,27.937507,27.312497,27.625001,11966800,22.470137),('DIS','1999-12-08',27.500005,28,27.124999,27.250004,9954400,22.165115),('DIS','1999-12-07',27.8125,28.062503,27.437503,27.500005,8214000,22.368466),('DIS','1999-12-06',28.250002,28.250002,27.687504,27.8125,5916300,22.622649),('DIS','1999-12-03',27.859377,28.937503,27.749997,28.250002,10163400,22.978512),('DIS','1999-12-02',28,28.125006,27.500005,27.859377,8515700,22.660779),('DIS','1999-12-01',27.875004,28.187499,27.562498,28,7080900,22.775161),('DIS','1999-11-30',28.4375,28.937503,27.687504,27.875004,8684600,22.67349),('DIS','1999-11-29',27.875004,28.937503,27.875004,28.4375,9894400,23.131023),('DIS','1999-11-26',28.250002,28.687502,27.250004,27.562498,4464200,22.419298),('DIS','1999-11-24',27.187501,28.687502,27.187501,28.250002,10519600,22.978512),('DIS','1999-11-23',27.250004,27.312497,26.687499,27.000003,7789100,21.961765),('DIS','1999-11-22',26.750001,27.250004,26.5,27.250004,6706000,22.165115),('DIS','1999-11-19',27.124999,27.187501,26.625006,26.750001,6558400,21.758414),('DIS','1999-11-18',26.000005,27.187501,26.000005,27.124999,11389200,22.063436),('DIS','1999-11-17',26.125001,26.375004,25.500003,26.000005,10157000,21.148368),('DIS','1999-11-16',25.875,26.249997,25.812497,26.125001,11693400,21.250039),('DIS','1999-11-15',25.500003,26.625006,25.500003,25.875,15236800,21.046689),('DIS','1999-11-12',24.312497,26.062498,24.062505,25.062503,10986100,20.385805),('DIS','1999-11-11',23.874997,24.375,23.437507,24.312497,9720900,19.604939),('DIS','1999-11-10',23.625005,24.187501,23.5,23.874997,11321600,19.252151),('DIS','1999-11-09',23.5,24.124998,23.5,23.625005,14069200,19.050564),('DIS','1999-11-08',24.250004,24.250004,23.375004,23.5,14218600,18.949763),('DIS','1999-11-05',25.500003,25.500003,24.062505,24.312497,26165000,19.604939),('DIS','1999-11-04',26.874997,29.000006,26.000005,26.5,13492400,21.368882),('DIS','1999-11-03',26.687499,27.375,26.687499,26.874997,8196800,21.671269),('DIS','1999-11-02',25.687501,26.437507,25.500003,26.437507,6240800,21.318489),('DIS','1999-11-01',26.062498,26.062498,24.937507,25.687501,7585800,20.713705),('DIS','1999-10-29',26.249997,27.875004,26.249997,26.5,7239400,21.368882),('DIS','1999-10-28',25.500003,26.3125,25.374997,26.249997,7710400,21.167286),('DIS','1999-10-27',25.250001,25.562505,25,25.500003,5155200,20.562511),('DIS','1999-10-26',25.624998,26.437507,25.250001,25.250001,6696800,20.360917),('DIS','1999-10-25',25.750004,25.750004,25.312504,25.624998,4377100,20.663304),('DIS','1999-10-22',24.625001,26.062498,24.375,26.062498,7138400,21.016092),('DIS','1999-10-21',24.812499,24.812499,24.375,24.625001,5363600,19.856933),('DIS','1999-10-20',24.375,25.062503,24.375,24.875004,6253200,20.058529),('DIS','1999-10-19',23.874997,24.749997,23.874997,24.000002,6527900,19.352952),('DIS','1999-10-18',24.124998,24.250004,23.375004,23.625005,6140300,19.050564),('DIS','1999-10-15',24.937507,25,24.062505,24.124998,5445300,19.453745),('DIS','1999-10-14',24.625001,25.062503,24.124998,24.937507,6045300,20.10893),('DIS','1999-10-13',25,25.062503,24.437502,24.625001,5528400,19.856933),('DIS','1999-10-12',25.250001,25.312504,25,25,4594500,20.159322),('DIS','1999-10-11',25.312504,25.687501,25.125005,25.250001,5028600,20.360917),('DIS','1999-10-08',25.624998,25.624998,25.187499,25.312504,4947200,20.411317),('DIS','1999-10-07',25.624998,26.125001,25.500003,25.624998,6317300,20.663304),('DIS','1999-10-06',25.062503,25.875,25.062503,25.624998,5544800,20.620565),('DIS','1999-10-05',25.624998,26.000005,24.875004,24.937507,6881400,20.067337),('DIS','1999-10-04',25.374997,25.687501,25.250001,25.624998,3827100,20.620565),('DIS','1999-10-01',25.624998,25.624998,25.125005,25.374997,6439900,20.419388),('DIS','1999-09-30',26.187504,26.187504,25.125005,26.000005,9116300,20.922335),('DIS','1999-09-29',26.437507,26.625006,25.937503,26.187504,5412300,21.073216),('DIS','1999-09-28',26.125001,27.250004,26.062498,26.437507,7634700,21.274395),('DIS','1999-09-27',26.3125,26.437507,26.000005,26.125001,5173200,21.02292),('DIS','1999-09-24',26.625006,26.687499,26.000005,26.3125,4151100,21.173801),('DIS','1999-09-23',27.375,27.562498,26.625006,26.625006,5828500,21.425276),('DIS','1999-09-22',27.687504,27.875004,27.375,27.375,4024100,22.0288),('DIS','1999-09-21',28.187499,28.312504,27.562498,27.687504,4853100,22.280274),('DIS','1999-09-20',28.250002,28.500003,28.125006,28.187499,2908400,22.682622),('DIS','1999-09-17',27.687504,28.374997,27.687504,28.250002,4872000,22.732918),('DIS','1999-09-16',27.500005,27.875004,27.375,27.500005,3154900,22.129393),('DIS','1999-09-15',27.937507,28.187499,27.500005,27.500005,3826000,22.129393),('DIS','1999-09-14',27.937507,27.937507,27.625001,27.937507,4421600,22.481453),('DIS','1999-09-13',27.875004,28.187499,27.625001,28.062503,4151500,22.582037),('DIS','1999-09-10',28.624999,28.624999,27.8125,27.875004,4538000,22.431156),('DIS','1999-09-09',29.062499,29.437507,28.500003,28.750004,4405000,23.135273),('DIS','1999-09-08',28.687502,29.625006,28.500003,29.062499,6248700,23.386739),('DIS','1999-09-07',27.937507,28.875,27.749997,28.687502,5804800,23.084977),('DIS','1999-09-03',27.749997,28.250002,27.687504,27.937507,3628500,22.481453),('DIS','1999-09-02',27.8125,27.8125,27.312497,27.749997,3194800,22.330562),('DIS','1999-09-01',27.749997,28.062503,27.187501,28.062503,4682600,22.582037),('DIS','1999-08-31',28.500003,28.500003,27.500005,27.749997,5143300,22.330562),('DIS','1999-08-30',29.125001,29.3125,28.374997,28.500003,3992100,22.934096),('DIS','1999-08-27',29.499999,29.625006,28.937503,29.125001,4029800,23.437035),('DIS','1999-08-26',29.874998,29.9375,29.3125,29.499999,4938800,23.738797),('DIS','1999-08-25',29.812505,30.000003,29.187504,29.874998,5392500,24.040561),('DIS','1999-08-24',30.000003,30.124999,29.687499,29.812505,6312300,23.990272),('DIS','1999-08-23',29.874998,30.187502,29.625006,30.000003,6508800,24.141153),('DIS','1999-08-20',29.499999,30.000003,29.499999,29.874998,10079700,24.040561),('DIS','1999-08-19',29.187504,29.375005,28.812497,29.375005,10027200,23.638214),('DIS','1999-08-18',28.500003,29.3125,28.500003,29.187504,11620000,23.487331),('DIS','1999-08-17',28.062503,28.500003,28.062503,28.500003,10975500,22.934096),('DIS','1999-08-16',27.562498,28,27.562498,27.937507,6132200,22.481453),('DIS','1999-08-13',26.625006,27.250004,26.625006,27.187501,5959200,21.877919),('DIS','1999-08-12',25.875,26.375004,25.875,26.125001,5060500,21.02292),('DIS','1999-08-11',25.687501,26.125001,25.687501,25.875,4510300,20.821742),('DIS','1999-08-10',25.750004,26.125001,25.250001,25.624998,4685000,20.620565),('DIS','1999-08-09',25.500003,26.125001,25.187499,25.750004,4908500,20.721158),('DIS','1999-08-06',25.875,26.187504,25.500003,25.500003,4980500,20.51998),('DIS','1999-08-05',26.000005,26.5,25.812497,25.875,6488500,20.821742),('DIS','1999-08-04',26.812504,26.9375,26.000005,26.000005,6699900,20.922335),('DIS','1999-08-03',27.187501,27.437503,26.437507,26.812504,7460700,21.576157),('DIS','1999-08-02',27.562498,27.875004,27.187501,27.187501,3527900,21.877919),('DIS','1999-07-30',27.749997,28.062503,27.375,27.562498,4536700,22.179681),('DIS','1999-07-29',28.374997,28.374997,27.625001,27.749997,4806400,22.330562),('DIS','1999-07-28',28.312504,28.750004,28.312504,28.374997,7864000,22.833503),('DIS','1999-07-27',27.687504,28.312504,27.687504,28.250002,11464000,22.732918),('DIS','1999-07-26',26.9375,27.562498,26.9375,27.500005,11983000,22.129393),('DIS','1999-07-23',27.000003,27.124999,26.687499,26.812504,6093400,21.576157),('DIS','1999-07-22',27.187501,27.500005,26.812504,27.000003,8842000,21.727038),('DIS','1999-07-21',27.375,27.8125,27.000003,27.187501,9749600,21.877919),('DIS','1999-07-20',27.8125,27.8125,27.375,27.375,7148200,22.0288),('DIS','1999-07-19',28,28.187499,27.562498,27.8125,7573500,22.380858),('DIS','1999-07-16',28.125006,28.312504,27.625001,28,8369600,22.531741),('DIS','1999-07-15',27.625001,28.312504,27.625001,28.125006,8832100,22.632334),('DIS','1999-07-14',27.562498,28.062503,27.437503,27.500005,10214900,22.129393),('DIS','1999-07-13',27.8125,28.062503,27.312497,27.562498,10639100,22.179681),('DIS','1999-07-12',27.687504,28.374997,27.687504,27.8125,15567300,22.380858),('DIS','1999-07-09',27.8125,27.875004,27.312497,27.625001,11075300,22.229977),('DIS','1999-07-08',28.062503,28.062503,27.687504,27.8125,10492200,22.380858),('DIS','1999-07-07',27.937507,28.750004,27.937507,28.062503,11955900,22.582037),('DIS','1999-07-06',28.312504,28.312504,27.8125,27.937507,10933600,22.481453),('DIS','1999-07-02',28.875,28.875,28.125006,28.312504,11736800,22.783215),('DIS','1999-07-01',29.9375,29.9375,28.937503,29.000006,13135300,23.33645),('DIS','1999-06-30',30.124999,30.875005,29.125001,30.8125,9641900,24.794974),('DIS','1999-06-29',29.3125,30.124999,29.187504,30.124999,5078800,24.241738),('DIS','1999-06-28',29.687499,29.812505,29.249997,29.3125,3449900,23.587916),('DIS','1999-06-25',29.562503,29.9375,29.562503,29.687499,4085200,23.88968),('DIS','1999-06-24',29.562503,30.062506,29.437507,29.562503,4063800,23.789095),('DIS','1999-06-23',30.124999,30.124999,29.375005,29.562503,4627400,23.789095),('DIS','1999-06-22',30.687504,30.687504,29.9375,30.124999,4098900,24.241738),('DIS','1999-06-21',30.562499,30.937508,30.562499,30.749997,5693100,24.744677),('DIS','1999-06-18',30.000003,30.625002,30.000003,30.500006,7238500,24.543508),('DIS','1999-06-17',29.375005,30.375,29.249997,30.000003,4831300,24.141153),('DIS','1999-06-16',29.249997,29.687499,29.249997,29.375005,3937500,23.638214),('DIS','1999-06-15',29.000006,29.687499,29.000006,29.249997,4023000,23.53762),('DIS','1999-06-14',28.875,29.187504,28.624999,29.000006,3639500,23.33645),('DIS','1999-06-11',29.375005,29.687499,28.562506,28.875,5664600,23.235858),('DIS','1999-06-10',29.437507,29.625006,29.125001,29.375005,4226500,23.638214),('DIS','1999-06-09',29.625006,29.874998,29.187504,29.437507,4196500,23.68851),('DIS','1999-06-08',30.749997,30.749997,29.187504,29.625006,8166100,23.839391),('DIS','1999-06-07',30.625002,31.250002,30.312497,30.875005,5604500,24.845272),('DIS','1999-06-04',29.000006,30.875005,29.000006,30.625002,11037800,24.644093),('DIS','1999-06-03',29.125001,29.687499,28.750004,29.000006,5971400,23.33645),('DIS','1999-06-02',28.812497,29.249997,28.687502,29.125001,4258100,23.437035),('DIS','1999-06-01',29.125001,29.249997,28.624999,28.812497,4341400,23.185561),('DIS','1999-05-28',29.625006,29.625006,28.937503,29.125001,5255200,23.437035),('DIS','1999-05-27',29.874998,29.874998,29.499999,29.625006,4588500,23.839391),('DIS','1999-05-26',29.874998,30.437503,29.750002,30.000003,6230400,24.141153),('DIS','1999-05-25',29.874998,30.437503,29.750002,29.874998,7105800,24.040561),('DIS','1999-05-24',29.562503,30.062506,29.562503,29.874998,5755400,24.040561),('DIS','1999-05-21',29.812505,29.9375,29.3125,29.499999,4758400,23.738797),('DIS','1999-05-20',29.9375,30.062506,29.625006,29.812505,5402500,23.990272),('DIS','1999-05-19',29.562503,30.187502,29.375005,29.9375,9024200,24.090857),('DIS','1999-05-18',29.000006,29.687499,28.812497,29.562503,8900400,23.789095),('DIS','1999-05-17',29.375005,29.375005,28.875,29.000006,6413400,23.33645),('DIS','1999-05-14',29.375005,29.562503,28.937503,29.375005,7845700,23.638214),('DIS','1999-05-13',29.249997,29.874998,29.249997,29.375005,8130900,23.638214),('DIS','1999-05-12',29.437507,29.625006,28.500003,29.187504,9731600,23.487331),('DIS','1999-05-11',29.750002,29.874998,29.125001,29.437507,10839200,23.68851),('DIS','1999-05-10',30.000003,30.562499,29.687499,29.750002,7528300,23.939976),('DIS','1999-05-07',29.874998,30.500006,29.874998,30.000003,5130400,24.141153),('DIS','1999-05-06',30.062506,30.625002,29.562503,29.874998,7869900,24.040561),('DIS','1999-05-05',30.375,30.375,29.562503,30.062506,9726100,24.19145),('DIS','1999-05-04',31.125006,31.125006,30.124999,30.749997,6050700,24.744677),('DIS','1999-05-03',31.624999,31.624999,30.687504,31.250002,6438100,25.147034),('DIS','1999-04-30',30.375,31.750005,30.124999,31.750005,7897700,25.549388),('DIS','1999-04-29',32.062499,32.062499,30.187502,30.375,10041400,24.442915),('DIS','1999-04-28',32.500001,32.500001,31.187499,32.500001,11752200,26.152914),('DIS','1999-04-27',34.312505,34.312505,32.437496,32.500001,11121200,26.152914),('DIS','1999-04-26',34.562508,35.249998,34.562508,35.000006,5940200,28.164681),('DIS','1999-04-23',33.437505,35.000006,32.562502,34.500004,5988400,27.762326),('DIS','1999-04-22',33.437505,33.749998,32.937499,33.437505,4404400,26.907329),('DIS','1999-04-21',33.062508,33.500006,32.125002,33.437505,5262300,26.907329),('DIS','1999-04-20',32.437496,33.124997,32.249998,33.062508,4417100,26.605566),('DIS','1999-04-19',33.375001,33.875003,32.062499,32.437496,6370900,26.102616),('DIS','1999-04-16',34.062502,34.25,33.250007,33.375001,4387400,26.857031),('DIS','1999-04-15',35.000006,35.249998,33.625004,34.062502,4857700,27.410266),('DIS','1999-04-14',34.750007,35.437496,33.749998,35.000006,7044000,28.164681),('DIS','1999-04-13',35.437496,35.937499,34.374998,34.750007,6488300,27.963505),('DIS','1999-04-12',34.750007,36.000004,34.750007,35.437496,9852100,28.516732),('DIS','1999-04-09',34.062502,34.812496,33.812502,34.500004,7634500,27.762326),('DIS','1999-04-08',33.000003,34.062502,33.000003,34.062502,13025800,27.410266),('DIS','1999-04-07',30.625002,33.437505,30.500006,32.874998,12212400,26.454676),('DIS','1999-04-06',31.500003,31.750005,30.562499,30.625002,7777800,24.644093),('DIS','1999-04-05',31.500003,32.249998,31.374998,31.500003,5979700,25.348211),('DIS','1999-04-01',31.125006,31.812498,30.999999,31.500003,5880700,25.348211),('DIS','1999-03-31',32.812505,33.062508,31.062503,31.125006,10717100,25.046449),('DIS','1999-03-30',33.062508,33.062508,32.3125,32.812505,6015400,26.404388),('DIS','1999-03-29',32.937499,33.187502,32.75,33.062508,6408900,26.605566),('DIS','1999-03-26',33.375001,33.375001,32.75,32.937499,5630500,26.504971),('DIS','1999-03-25',33.187502,33.625004,32.874998,33.375001,8047100,26.857031),('DIS','1999-03-24',33.187502,33.250007,32.625006,33.187502,6109700,26.70615),('DIS','1999-03-23',34.187499,34.187499,32.812505,33.187502,9928700,26.70615),('DIS','1999-03-22',35.000006,35.000006,34.25,34.374998,4400100,27.661734),('DIS','1999-03-19',35.437496,35.812505,34.875001,35.062499,5642900,28.214969),('DIS','1999-03-18',34.687502,35.6875,34.687502,35.437496,5384600,28.516732),('DIS','1999-03-17',35.062499,35.562502,34.500004,34.500004,4276700,27.762326),('DIS','1999-03-16',35.874998,36.437506,35.062499,35.062499,4257700,28.214969),('DIS','1999-03-15',36.062508,36.562499,35.125004,35.874998,5640400,28.868791),('DIS','1999-03-12',35.625007,36.437506,35.625007,36.062508,8857200,29.019682),('DIS','1999-03-11',34.500004,34.937505,34.125006,34.687502,5430400,27.913207),('DIS','1999-03-10',34.687502,35.062499,34.374998,34.500004,5654300,27.762326),('DIS','1999-03-09',35.812505,35.812505,34.312505,34.687502,8412500,27.913207),('DIS','1999-03-08',35.937499,36.687505,35.937499,36.437506,6136200,29.321444),('DIS','1999-03-05',35.562502,36.000004,35.562502,35.812505,5304700,28.818503),('DIS','1999-03-04',34.562508,35.312503,34.562508,35.187505,5184500,28.315562),('DIS','1999-03-03',34.374998,35.125004,34.374998,34.500004,5006700,27.762326),('DIS','1999-03-02',34.812496,35.187505,34.062502,34.187499,4393600,27.510853),('DIS','1999-03-01',35.187505,35.249998,34.562508,34.812496,4674600,28.013791),('DIS','1999-02-26',34.500004,35.6875,34.062502,35.187505,5844200,28.315562),('DIS','1999-02-25',35.062499,35.249998,34.062502,34.500004,5412300,27.762326),('DIS','1999-02-24',34.937505,36.000004,34.937505,35.062499,6245100,28.214969),('DIS','1999-02-23',34.875001,35.500001,34.875001,34.875001,5031200,28.064088),('DIS','1999-02-22',34.125006,35.125004,34.125006,34.875001,5520100,28.064088),('DIS','1999-02-19',34.500004,34.500004,34.000001,34.125006,3219000,27.460564),('DIS','1999-02-18',34.875001,34.875001,34.25,34.500004,4894700,27.762326),('DIS','1999-02-17',35.062499,35.249998,34.562508,34.875001,4532200,28.064088),('DIS','1999-02-16',35.437496,36.000004,34.624997,35.062499,5065300,28.214969),('DIS','1999-02-12',35.187505,35.562502,34.562508,35.437496,6741300,28.516732),('DIS','1999-02-11',34.062502,35.500001,33.812502,35.187505,6631500,28.315562),('DIS','1999-02-10',33.500006,34.187499,33.312496,34.062502,6147100,27.410266),('DIS','1999-02-09',34.000001,34.624997,33.437505,33.500006,5851500,26.957623),('DIS','1999-02-08',34.25,34.25,33.812502,34.000001,4884100,27.359972),('DIS','1999-02-05',33.562499,34.687502,33.562499,34.25,7463000,27.561147),('DIS','1999-02-04',33.625004,34.062502,33.000003,33.124997,5900700,26.655852),('DIS','1999-02-03',33.375001,33.875003,33.250007,33.625004,6682900,27.05821),('DIS','1999-02-02',33.687505,33.687505,32.812505,33.375001,6068100,26.857031),('DIS','1999-02-01',33.250007,33.937496,33.250007,33.687505,6278700,27.108504),('DIS','1999-01-29',33.500006,34.000001,33.000003,33.000003,8987600,26.555269),('DIS','1999-01-28',33.312496,34.374998,33.312496,33.500006,12284300,26.957623),('DIS','1999-01-27',34.374998,34.374998,32.687499,32.937499,11787600,26.504971),('DIS','1999-01-26',34.937505,35.375003,34.187499,34.562508,5753200,27.812624),('DIS','1999-01-25',34.125006,35.000006,34.062502,34.937505,4173500,28.114386),('DIS','1999-01-22',34.562508,34.562508,34.000001,34.125006,5123400,27.460564),('DIS','1999-01-21',36.000004,36.000004,34.125006,34.562508,7559000,27.812624),('DIS','1999-01-20',36.500006,36.937497,35.874998,36.000004,7529300,28.969384),('DIS','1999-01-19',36.000004,36.625004,35.812505,36.500006,7126100,29.371739),('DIS','1999-01-15',36.062508,36.687505,35.625007,36.000004,6613500,28.969384),('DIS','1999-01-14',36.124998,37.250001,35.812505,36.062508,7617700,29.019682),('DIS','1999-01-13',37.374998,37.374998,34.374998,36.124998,15807800,29.069967),('DIS','1999-01-12',37.1875,38.6875,37.1875,38.000006,21567200,30.578796),('DIS','1999-01-11',33.062508,35.500001,33.062508,35.249998,17537500,28.36585),('DIS','1999-01-08',31.812498,32.812505,31.812498,32.562502,10827800,26.203209),('DIS','1999-01-07',30.937508,31.750005,30.000003,31.750005,11119600,25.549388),('DIS','1999-01-06',30.562499,30.999999,29.750002,30.937508,10616400,24.895568),('DIS','1999-01-05',29.687499,30.625002,29.687499,30.562499,6306000,24.593796),('DIS','1999-01-04',30.000003,30.687504,29.249997,29.562503,7204500,23.789095),('DIS','1998-12-31',29.874998,30.124999,29.562503,30.000003,5654200,24.141153),('DIS','1998-12-30',30.437503,30.500006,29.750002,29.874998,5160800,24.040561),('DIS','1998-12-29',30.437503,30.687504,30.250004,30.437503,4545300,24.493212),('DIS','1998-12-28',30.562499,30.999999,30.250004,30.437503,4667900,24.493212),('DIS','1998-12-24',30.937508,30.999999,30.500006,30.562499,1827300,24.593796),('DIS','1998-12-23',30.187502,30.999999,30.187502,30.937508,5935000,24.895568),('DIS','1998-12-22',30.999999,32.687499,29.9375,29.9375,6814000,24.090857),('DIS','1998-12-21',30.8125,31.374998,30.312497,30.999999,5879900,24.945855),('DIS','1998-12-18',30.875005,30.937508,30.062506,30.8125,6266700,24.794974),('DIS','1998-12-17',30.749997,31.187499,30.749997,30.875005,3646700,24.845272),('DIS','1998-12-16',30.749997,31.437501,30.562499,30.749997,4315300,24.744677),('DIS','1998-12-15',30.687504,31.374998,30.687504,30.749997,5428200,24.744677),('DIS','1998-12-14',31.500003,31.500003,30.124999,30.625002,5454800,24.644093),('DIS','1998-12-11',32.062499,32.062499,31.437501,32.000006,4689900,25.750566),('DIS','1998-12-10',33.562499,33.687505,32.249998,32.437496,5615600,26.102616),('DIS','1998-12-09',32.062499,33.749998,32.062499,33.562499,7122200,27.007912),('DIS','1998-12-08',31.312505,32.375005,31.312505,32.000006,6075300,25.750566),('DIS','1998-12-07',31.374998,31.937503,30.875005,31.125006,4523700,25.046449),('DIS','1998-12-04',31.250002,31.750005,31.250002,31.374998,3951900,25.247618),('DIS','1998-12-03',31.187499,31.937503,30.8125,30.875005,4585900,24.845272),('DIS','1998-12-02',31.437501,31.437501,30.687504,31.187499,4637100,25.096737),('DIS','1998-12-01',32.000006,32.000006,31.125006,31.500003,6403100,25.348211),('DIS','1998-11-30',31.875,33.124997,31.562506,32.187504,9385400,25.901447),('DIS','1998-11-27',30.937508,32.125002,30.8125,31.875,4407600,25.649973),('DIS','1998-11-25',29.812505,30.937508,29.625006,30.937508,6416500,24.895568),('DIS','1998-11-24',29.499999,30.875005,29.499999,29.812505,10323000,23.990272),('DIS','1998-11-23',28.624999,29.499999,28.624999,29.499999,6936100,23.738797),('DIS','1998-11-20',28.312504,28.687502,28.125006,28.500003,6149600,22.934096),('DIS','1998-11-19',28.875,28.875,28.125006,28.312504,7068500,22.783215),('DIS','1998-11-18',29.062499,29.125001,28.250002,29.000006,5500100,23.33645),('DIS','1998-11-17',29.062499,29.249997,28.562506,29.062499,4969600,23.386739),('DIS','1998-11-16',29.125001,29.812505,28.875,29.062499,5098000,23.386739),('DIS','1998-11-13',28.562506,29.375005,28.250002,29.125001,4344600,23.437035),('DIS','1998-11-12',28.812497,28.812497,28.125006,28.562506,4227700,22.984392),('DIS','1998-11-11',28.875,29.3125,28.812497,28.875,4391100,23.235858),('DIS','1998-11-10',29.375005,29.375005,28.687502,28.875,6490800,23.235858),('DIS','1998-11-09',30.250004,30.625002,29.3125,29.562503,4963100,23.789095),('DIS','1998-11-06',30.187502,30.625002,29.812505,30.250004,6081900,24.342331),('DIS','1998-11-05',28.624999,30.187502,27.937507,30.187502,7151500,24.292034),('DIS','1998-11-04',29.562503,30.250004,28.562506,28.624999,8859600,23.03468),('DIS','1998-11-03',28.875,29.750002,28.875,29.562503,8542200,23.789095),('DIS','1998-11-02',27.437503,29.125001,27.437503,28.812497,7346900,23.185561),('DIS','1998-10-30',26.625006,27.312497,26.562503,26.9375,4920600,21.676742),('DIS','1998-10-29',26.437507,26.874997,26.125001,26.625006,3825900,21.425276),('DIS','1998-10-28',26.812504,27.062506,25.750004,26.437507,5740100,21.274395),('DIS','1998-10-27',27.749997,27.749997,26.750001,26.812504,6057400,21.576157),('DIS','1998-10-26',27.749997,28,27.500005,27.937507,3418000,22.481453),('DIS','1998-10-23',27.8125,27.8125,27.062506,27.749997,3919500,22.330562),('DIS','1998-10-22',27.562498,28,27.062506,28,3663000,22.531741),('DIS','1998-10-21',27.062506,27.749997,26.9375,27.562498,5162100,22.179681),('DIS','1998-10-20',26.187504,27.500005,26.187504,27.062506,7956000,21.777334),('DIS','1998-10-19',25.500003,26.062498,25.125005,26.062498,5149700,20.972623),('DIS','1998-10-16',25.875,26.000005,25.125005,25.500003,6485500,20.51998),('DIS','1998-10-15',24.375,26.000005,24.187501,25.875,5282600,20.821742),('DIS','1998-10-14',25.500003,25.624998,24.250004,24.375,5313000,19.614685),('DIS','1998-10-13',24.625001,25.624998,24.187501,25.500003,4925300,20.51998),('DIS','1998-10-12',24.437502,25.062503,24.437502,24.625001,4582100,19.815862),('DIS','1998-10-09',23.5,23.812504,22.500002,23.687498,6219000,19.061449),('DIS','1998-10-08',24.812499,24.812499,22.624998,23.5,9845700,18.910568),('DIS','1998-10-07',25.374997,25.937503,24.562498,24.937507,4705300,20.067337),('DIS','1998-10-06',25.062503,26.000005,24.937507,25.374997,4725200,20.377544),('DIS','1998-10-05',25.250001,25.500003,24.749997,25.062503,4276200,20.126594),('DIS','1998-10-02',24.937507,25.750004,24.500005,25.250001,5299100,20.277166),('DIS','1998-10-01',25.250001,25.250001,24.500005,24.937507,7020400,20.026215),('DIS','1998-09-30',26.000005,26.187504,25.062503,25.374997,5170200,20.377544),('DIS','1998-09-29',26.249997,26.562503,25.750004,26.000005,4486400,20.879461),('DIS','1998-09-28',25.812497,26.3125,25.812497,26.249997,4347000,21.080218),('DIS','1998-09-25',25.875,26.000005,25.500003,25.624998,4416200,20.578309),('DIS','1998-09-24',26.812504,27.124999,25.750004,25.875,6325100,20.779074),('DIS','1998-09-23',25.750004,27.000003,25.750004,26.812504,8634500,21.531943),('DIS','1998-09-22',25.125005,25.500003,24.937507,25.187499,6216500,20.226972),('DIS','1998-09-21',25.374997,25.374997,24.875004,25.125005,5004400,20.176787),('DIS','1998-09-18',25.687501,25.875,25.125005,25.562505,8022900,20.528124),('DIS','1998-09-17',25.750004,25.750004,25,25.687501,6299900,20.628503),('DIS','1998-09-16',25.500003,26.000005,25.187499,25.750004,9827500,20.678696),('DIS','1998-09-15',24.812499,25.500003,24.812499,25.500003,11066600,20.477931),('DIS','1998-09-14',25.250001,25.250001,23.874997,24.437502,24024900,19.624683),('DIS','1998-09-11',27.062506,27.937507,25.750004,25.812497,7289200,20.728881),('DIS','1998-09-10',27.749997,27.749997,26.625006,27.062506,8365800,21.732708),('DIS','1998-09-09',29.062499,29.062499,27.562498,27.8125,8494500,22.334996),('DIS','1998-09-08',28.250002,30.187502,28.125006,29.125001,8947000,23.389008),('DIS','1998-09-04',28.312504,28.750004,27.500005,28.250002,7735100,22.686334),('DIS','1998-09-03',29.750002,29.750002,28,28.312504,7348500,22.736527),('DIS','1998-09-02',30.375,31.875,29.562503,29.874998,8292600,23.991297),('DIS','1998-09-01',27.749997,30.500006,27.749997,30.375,15415000,24.392827),('DIS','1998-08-31',30.625002,31.250002,26.000005,27.437503,11516500,22.033852),('DIS','1998-08-28',31.687502,31.687502,30.062506,30.625002,7073300,24.593592),('DIS','1998-08-27',32.500001,32.500001,30.937508,31.750005,7438800,25.497032),('DIS','1998-08-26',33.625004,33.625004,32.500001,33.000003,5527000,26.500852),('DIS','1998-08-25',33.625004,34.687502,33.625004,34.062502,4317300,27.354097),('DIS','1998-08-24',33.250007,33.937496,32.812505,33.375001,3388800,26.801995),('DIS','1998-08-21',33.437505,33.437505,32.3125,33.250007,5337000,26.701618),('DIS','1998-08-20',33.124997,33.875003,32.937499,33.625004,3848900,27.002762),('DIS','1998-08-19',33.500006,33.812502,32.625006,33.124997,4601800,26.601229),('DIS','1998-08-18',32.187504,33.625004,32.125002,33.500006,5901700,26.902382),('DIS','1998-08-17',31.750005,32.249998,31.125006,32.187504,4437200,25.848369),('DIS','1998-08-14',31.812498,32.437496,31.250002,31.750005,4505800,25.497032),('DIS','1998-08-13',32.437496,33.437505,31.562506,31.812498,4909300,25.547218),('DIS','1998-08-12',32.125002,32.937499,32.000006,32.437496,7060200,26.049127),('DIS','1998-08-11',32.500001,32.500001,31.437501,32.125002,8611100,25.798176),('DIS','1998-08-10',33.375001,33.625004,32.562502,32.874998,4527500,26.400465),('DIS','1998-08-07',33.312496,33.562499,32.874998,33.375001,4928800,26.801995),('DIS','1998-08-06',33.562499,34.000001,33.062508,33.312496,5529400,26.7518),('DIS','1998-08-05',32.812505,34.062502,32.249998,33.562499,7835400,26.952567),('DIS','1998-08-04',34.687502,35.187505,32.75,32.812505,7750000,26.35028),('DIS','1998-08-03',34.500004,35.000006,34.500004,34.687502,4230800,27.856008),('DIS','1998-07-31',35.312503,35.500001,34.25,34.437499,3860500,27.655241),('DIS','1998-07-30',35.375003,35.500001,34.000001,35.312503,5601700,28.357918),('DIS','1998-07-29',35.375003,35.75,35.062499,35.375003,4168000,28.40811),('DIS','1998-07-28',36.562499,36.562499,35.062499,35.375003,6300700,28.40811),('DIS','1998-07-27',36.687505,36.687505,36.000004,36.625004,3906700,29.41193),('DIS','1998-07-24',36.250007,37.000001,36.062508,36.812503,4283500,29.562502),('DIS','1998-07-23',37.1875,37.875001,36.000004,36.250007,4679000,29.110786),('DIS','1998-07-22',37.750007,38.000006,36.812503,37.1875,8617400,29.863646),('DIS','1998-07-21',38.562502,38.562502,37.437499,37.750007,6457300,30.273613),('DIS','1998-07-20',39.375001,39.749998,38.500001,38.562502,6405000,30.925194),('DIS','1998-07-17',39.312496,39.5625,38.812505,39.375001,5878400,31.576777),('DIS','1998-07-16',39.375001,39.437506,38.0625,39.312496,10147600,31.526651),('DIS','1998-07-15',39.875004,40.312506,39.187503,39.375001,8713200,31.576777),('DIS','1998-07-14',39.625004,40.250001,39.625004,39.875004,12756600,31.977754),('DIS','1998-07-13',38.375004,39.5625,38.375004,39.375001,15306300,31.576777),('DIS','1998-07-10',38.500001,38.500001,36.500006,38.125004,15854300,30.574342),('DIS','1998-07-09',108.49999,111.437493,108.49999,110.999999,13011200,29.672145),('DIS','1998-07-08',106.562511,108.937484,106.562511,108.312511,9645800,28.953735),('DIS','1998-07-07',106.000016,107.000006,106.000016,106.562511,8995400,28.485931),('DIS','1998-07-06',106.312485,106.312485,104.812512,105.812502,7872600,28.285441),('DIS','1998-07-02',106.250007,106.43751,105.250006,106.43751,8207300,28.452516),('DIS','1998-07-01',106.062493,107.499989,106.062493,106.250007,14410800,28.402393),('DIS','1998-06-30',109.750006,109.750006,105.062504,105.062504,22362300,28.084954),('DIS','1998-06-29',111.874999,113.75,111.874999,113.187493,5392500,30.256898),('DIS','1998-06-26',112.375006,112.375006,110.374991,110.500016,4606800,29.538491),('DIS','1998-06-25',112.687521,113.937503,111.562495,112.500007,6252200,30.073122),('DIS','1998-06-24',109.750006,113.312495,109.687494,112.687521,6249100,30.123248),('DIS','1998-06-23',108.750017,110.374991,108.625015,109.750006,6274400,29.338001),('DIS','1998-06-22',107.562501,108.937484,104.500008,108.750017,15361100,29.070687),('DIS','1998-06-19',109.875008,109.875008,106.875016,107.562501,21131200,28.753245),('DIS','1998-06-18',114.312496,114.437521,111.937512,111.999989,7302900,29.939459),('DIS','1998-06-17',112.99999,116.249998,112.99999,114.312496,6538700,30.55763),('DIS','1998-06-16',112.250016,114.125017,112.250016,112.874989,6130200,30.173361),('DIS','1998-06-15',115.000016,115.000016,112.187503,112.187503,4743300,29.989585),('DIS','1998-06-12',116.187485,116.499989,113.250017,115.062494,5859800,30.758117),('DIS','1998-06-11',118.312513,118.750007,116.062495,116.187485,4684300,31.058846),('DIS','1998-06-10',117.000007,119.687496,117.000007,118.312513,7016600,31.626901),('DIS','1998-06-09',115.875016,116.499989,114.74999,116.499989,4121300,31.142384),('DIS','1998-06-08',114.687512,115.937494,113.624999,115.875016,6196800,30.975318),('DIS','1998-06-05',111.999989,114.937504,111.999989,114.687512,8902100,30.657879),('DIS','1998-06-04',109.562504,109.875008,108.062485,109.562504,3891000,29.287879),('DIS','1998-06-03',110.125,111.375016,109.062521,109.562504,3957300,29.287879),('DIS','1998-06-02',110.812485,111.999989,109.562504,110.125,6361400,29.438243),('DIS','1998-06-01',113.250017,113.87499,110.374991,110.812485,4099700,29.622019),('DIS','1998-05-29',113.375007,114.250007,113.125015,113.250017,3170000,30.273612),('DIS','1998-05-28',114.312496,114.375008,111.999989,113.375007,3633300,30.307024),('DIS','1998-05-27',111.749997,114.874992,110.687495,114.312496,7227400,30.55763),('DIS','1998-05-26',116.31251,116.750016,111.062512,111.749997,5932200,29.872632),('DIS','1998-05-22',115.937494,116.750016,115.5,116.31251,3951200,31.092267),('DIS','1998-05-21',114.625,116.750016,114.625,115.937494,5714700,30.992019),('DIS','1998-05-20',111.375016,115.187496,111.375016,114.625,6820400,30.641168),('DIS','1998-05-19',110.125,111.81251,110.125,110.93751,7094200,29.655441),('DIS','1998-05-18',110.625006,112.500007,109.062521,109.687494,9196500,29.321291),('DIS','1998-05-15',114.562511,114.562511,110.562494,110.625006,15286000,29.571903),('DIS','1998-05-14',117.374989,117.374989,115.5,116.062495,7264200,31.025434),('DIS','1998-05-13',118.812496,119.625007,118.000009,118.500015,4250200,31.677024),('DIS','1998-05-12',120.625008,120.625008,118.750007,118.812496,3690800,31.760555),('DIS','1998-05-11',119.625007,121.250016,119.625007,120.875,3920500,32.311897),('DIS','1998-05-08',119.187513,119.937511,118.875009,119.500017,6186800,31.944341),('DIS','1998-05-07',120.562496,120.562496,118.937486,119.187513,11144000,31.860803),('DIS','1998-05-06',126.562504,126.562504,124.000017,124.187496,3086700,33.197382),('DIS','1998-05-05',127.124999,127.812497,124.749992,126.687494,3946000,33.865673),('DIS','1998-05-04',126.312512,128.374992,126.312512,127.124999,4462600,33.982626),('DIS','1998-05-01',124.562513,125.687504,124.374999,125.687504,3760200,33.598359),('DIS','1998-04-30',124.062495,125.624992,124.062495,124.562513,5121200,33.29763),('DIS','1998-04-29',123.499999,124.5,123.000016,123.874992,4432400,33.113845),('DIS','1998-04-28',122.500009,124.000017,122.500009,123.499999,7635100,33.013603),('DIS','1998-04-27',121.437495,121.437495,119.24999,120.937512,7400500,32.328607),('DIS','1998-04-24',123.687513,123.687513,119.812486,122.125016,15720700,32.646047),('DIS','1998-04-23',123.437486,127.625018,123.437486,123.687513,27489900,33.063728),('DIS','1998-04-22',116.750016,121.999991,115.687502,121.999991,3832300,32.612626),('DIS','1998-04-21',115.374998,116.937495,114.499998,116.750016,4772200,31.20922),('DIS','1998-04-20',113.437485,115.875016,113.437485,115.374998,5386400,30.841655),('DIS','1998-04-17',111.999989,113.437485,111.625007,113.375007,4044600,30.307024),('DIS','1998-04-16',113.437485,113.437485,111.937512,111.999989,3992600,29.939459),('DIS','1998-04-15',113.187493,114.812502,112.500007,113.562521,6090900,30.35715),('DIS','1998-04-14',111.500006,113.250017,111.500006,113.187493,4876000,30.256898),('DIS','1998-04-13',109.062521,110.374991,108.937484,110.24999,3730700,29.471655),('DIS','1998-04-09',107.000006,109.437502,106.499999,109.062521,3758900,29.154225),('DIS','1998-04-08',107.875005,108.000007,105.687512,107.000006,3257000,28.60288),('DIS','1998-04-07',108.374989,108.437501,107.062495,107.875005,2457000,28.836782),('DIS','1998-04-06',110.93751,111.187502,108.249999,108.374989,3110100,28.9282),('DIS','1998-04-03',108.875007,110.93751,108.124997,110.93751,4345800,29.612206),('DIS','1998-04-02',106.000016,108.937484,105.43752,108.875007,4667300,29.061668),('DIS','1998-04-01',106.749991,107.000006,104.937502,106.000016,4573900,28.294256),('DIS','1998-03-31',105.56251,107.499989,105.499998,106.749991,3754400,28.494444),('DIS','1998-03-30',107.249997,107.499989,105.499998,105.56251,2790400,28.177474),('DIS','1998-03-27',107.687503,108.187521,107.000006,107.249997,3202900,28.627909),('DIS','1998-03-26',106.875016,108.124997,106.125006,107.687503,3245800,28.744691),('DIS','1998-03-25',106.937493,107.374999,105.874991,106.875016,3650700,28.527817),('DIS','1998-03-24',104.624998,107.31251,104.624998,106.937493,8031700,28.544494),('DIS','1998-03-23',105.749989,105.749989,102.749997,102.999989,7810300,27.493468),('DIS','1998-03-20',106.312485,107.000006,105.375008,107.000006,5122100,28.56118),('DIS','1998-03-19',107.31251,107.687503,105.749989,106.312485,3282000,28.377662),('DIS','1998-03-18',107.499989,107.499989,106.000016,107.31251,3048300,28.644596),('DIS','1998-03-17',108.750017,108.750017,106.687502,107.687503,3336700,28.744691),('DIS','1998-03-16',106.187495,109.999998,106.187495,109.625016,3836500,29.261866),('DIS','1998-03-13',105.937503,107.875005,105.062504,106.000016,3057200,28.294256),('DIS','1998-03-12',104.812512,106.312485,104.56252,105.937503,3297800,28.277569),('DIS','1998-03-11',105.56251,105.56251,104.375006,104.812512,3551800,27.977279),('DIS','1998-03-10',105.812502,106.187495,105.499998,105.874991,3103100,28.260883),('DIS','1998-03-09',105.624999,106.43751,105.250006,105.812502,3418500,28.244203),('DIS','1998-03-06',105.187494,106.43751,105.125016,105.624999,4022400,28.194154),('DIS','1998-03-05',105.874991,105.874991,104.75,105.187494,6630900,28.077372),('DIS','1998-03-04',106.937493,106.937493,104.68751,106.875016,11663000,28.527817),('DIS','1998-03-03',109.37499,110.687495,109.000008,109.999998,3157900,29.361959),('DIS','1998-03-02',111.937512,111.937512,109.000008,109.37499,3736700,29.195127),('DIS','1998-02-27',109.999998,112.624997,109.000008,111.937512,4575400,29.879133),('DIS','1998-02-26',111.124989,111.124989,109.000008,109.999998,4426400,29.361959),('DIS','1998-02-25',111.937512,112.124991,110.999999,111.249991,4204900,29.695615),('DIS','1998-02-24',113.937503,113.937503,111.562495,111.937512,5078000,29.879133),('DIS','1998-02-23',114.375008,115.749991,113.500009,114.062504,4578500,30.446351),('DIS','1998-02-20',114.187494,114.874992,113.250017,114.375008,4215900,30.529766),('DIS','1998-02-19',114.874992,115.5,113.500009,114.187494,3734000,30.479714),('DIS','1998-02-18',112.99999,115.250008,112.124991,114.874992,3645800,30.663225),('DIS','1998-02-17',111.749997,112.99999,111.749997,112.99999,4479300,30.162737),('DIS','1998-02-13',110.125,111.625007,109.312512,111.437493,2932100,29.745665),('DIS','1998-02-12',110.437504,110.437504,108.875007,110.125,4166000,29.395325),('DIS','1998-02-11',108.49999,110.812485,108.312511,110.812485,3926300,29.578833),('DIS','1998-02-10',107.687503,109.124998,106.499999,108.49999,3399700,28.961566),('DIS','1998-02-09',108.562503,109.625016,107.562501,107.687503,2616700,28.744691),('DIS','1998-02-06',108.312511,109.124998,108.062485,108.562503,2246800,28.978252),('DIS','1998-02-05',108.312511,109.37499,107.437511,108.312511,3539300,28.911523),('DIS','1998-02-04',108.000007,108.750017,107.31251,108.312511,3452000,28.911523),('DIS','1998-02-03',108.249999,108.249999,106.749991,108.000007,4228600,28.828107),('DIS','1998-02-02',106.875016,109.25,106.812503,108.812494,5585100,29.044982),('DIS','1998-01-30',106.250007,107.875005,105.312495,106.875016,4329000,28.527817),('DIS','1998-01-29',105.000014,108.374989,104.624998,106.250007,5564700,28.360985),('DIS','1998-01-28',103.500007,106.749991,103.500007,105.000014,8960800,28.027328),('DIS','1998-01-27',98.875005,104.125015,98.875005,102.749997,9836000,27.426738),('DIS','1998-01-26',98.62499,99.31251,97.000015,97.374997,3097000,25.992006),('DIS','1998-01-23',96.812501,99.18752,96.812501,98.62499,5534900,26.325663),('DIS','1998-01-22',98.62499,98.62499,96.312489,96.499997,2696700,25.758445),('DIS','1998-01-21',99.374988,99.49999,98.062494,98.875005,3562400,26.392399),('DIS','1998-01-20',96.749989,99.750016,96.749989,99.374988,4064700,26.525858),('DIS','1998-01-16',95.68751,96.56251,95.25001,96.12501,4488700,25.658351),('DIS','1998-01-15',96.062497,96.062497,94.687514,95.68751,3033100,25.54157),('DIS','1998-01-14',94.999989,97.125011,94.187502,96.499997,3428000,25.758445),('DIS','1998-01-13',94.437494,95.500002,93.750002,94.999989,5070700,25.358053),('DIS','1998-01-12',96.000014,96.12501,93.562494,94.437494,6147200,25.207907),('DIS','1998-01-09',97.687501,97.74999,96.000014,96.000014,5429000,25.624986),('DIS','1998-01-08',98.437511,98.437511,96.937497,97.687501,2826900,26.075422),('DIS','1998-01-07',98.437511,98.499988,97.374997,98.499988,4472000,26.292297),('DIS','1998-01-06',98.687502,98.687502,98.000005,98.437511,4303500,26.240387),('DIS','1998-01-05',99.625014,100.750006,97.687501,98.812492,11894800,26.340345),('DIS','1998-01-02',99.000006,99.812494,98.62499,99.625014,2965600,26.556938),('DIS','1997-12-31',99.000006,100.249999,98.687502,99.000006,4096900,26.390331),('DIS','1997-12-30',98.000005,100.249999,98.000005,99.000006,6088500,26.390331),('DIS','1997-12-29',95.500002,97.437509,95.500002,97.000015,2310300,25.857195),('DIS','1997-12-26',94.999989,96.187493,94.874993,95.062502,655200,25.340714),('DIS','1997-12-24',97.499998,97.687501,94.81251,94.999989,1665700,25.32405),('DIS','1997-12-23',97.437509,98.499988,97.437509,97.499998,4218000,25.990475),('DIS','1997-12-22',95.812506,97.937493,95.749993,97.374997,3344300,25.957153),('DIS','1997-12-19',96.375001,96.375001,93.249984,95.812506,7934700,25.540642),('DIS','1997-12-18',96.812501,97.812503,96.250006,97.312484,4192100,25.94049),('DIS','1997-12-17',96.312489,96.937497,96.312489,96.812501,2828100,25.80721),('DIS','1997-12-16',97.125011,97.125011,95.68751,96.000014,4319300,25.590626),('DIS','1997-12-15',94.187502,97.312484,94.187502,97.125011,5753900,25.890515),('DIS','1997-12-12',92.874997,94.562489,92.874997,93.625006,3890400,24.957522),('DIS','1997-12-11',93.249984,93.249984,92.062509,92.812519,3465100,24.740938),('DIS','1997-12-10',93.999994,93.999994,93.249984,93.812515,2878600,25.007506),('DIS','1997-12-09',94.37501,95.312493,93.437498,94.312498,3793600,25.140786),('DIS','1997-12-08',93.999994,94.687514,93.93751,94.37501,3344600,25.15745),('DIS','1997-12-05',93.562494,94.437494,92.999992,93.999994,5479800,25.057482),('DIS','1997-12-04',93.93751,93.93751,93.249984,93.562494,7151400,24.940858),('DIS','1997-12-03',96.56251,96.749989,94.187502,95.187498,3557300,25.374034),('DIS','1997-12-02',97.624989,97.74999,95.68751,96.56251,4487800,25.74057),('DIS','1997-12-01',94.937506,97.937493,94.12499,97.624989,3758900,26.023794),('DIS','1997-11-28',94.625002,95.312493,94.625002,94.937506,1665700,25.307394),('DIS','1997-11-26',93.93751,95.375006,93.93751,94.500006,3984400,25.19077),('DIS','1997-11-25',93.625006,94.250014,92.874997,93.625006,4218900,24.957522),('DIS','1997-11-24',94.187502,94.187502,92.562493,93.625006,7187000,24.957522),('DIS','1997-11-21',91.000001,94.749998,91.000001,94.749998,7606200,25.25741),('DIS','1997-11-20',91.374989,91.625009,90.499989,90.687497,7153500,24.174474),('DIS','1997-11-19',89.374998,91.374989,89.374998,91.374989,4947500,24.357737),('DIS','1997-11-18',89.00001,90.31251,87.749988,89.250002,6419200,23.791282),('DIS','1997-11-17',87.875019,89.750014,87.875019,89.00001,5062400,23.724642),('DIS','1997-11-14',85.124989,87.499997,85.124989,86.687509,4858000,23.108201),('DIS','1997-11-13',83.812518,85.312497,83.812518,84.687489,4402600,22.575058),('DIS','1997-11-12',85.999989,86.312493,83.062509,83.062509,4388900,22.141888),('DIS','1997-11-11',85.500005,86.687509,85.500005,85.999989,1772200,22.924929),('DIS','1997-11-10',86.312493,87.250005,85.37501,85.437493,2133600,22.774985),('DIS','1997-11-07',86.375005,87.499997,84.50001,86.312493,4373700,23.008233),('DIS','1997-11-06',85.124989,86.749993,84.50001,86.375005,4229900,23.024897),('DIS','1997-11-05',86.250009,86.312493,84.93751,85.124989,4063100,22.691681),('DIS','1997-11-04',85.500005,86.312493,85.124989,86.250009,3481800,22.991577),('DIS','1997-11-03',83.187505,85.500005,83.187505,85.500005,3678900,22.791649),('DIS','1997-10-31',81.687497,83.249988,81.687497,82.374988,3521400,21.958616),('DIS','1997-10-30',82.937513,83.124992,80.499993,80.624989,3697500,21.492121),('DIS','1997-10-29',82.312505,83.750006,81.249997,82.937513,5073700,22.108568),('DIS','1997-10-28',77.749992,82.750005,74.999997,82.312505,9143900,21.94196),('DIS','1997-10-27',82.374988,82.812488,77.749992,77.749992,5425700,20.725736),('DIS','1997-10-24',82.312505,84.874997,82.124997,82.374988,6648800,21.958616),('DIS','1997-10-23',82.937513,82.937513,81.625013,82.312505,4010800,21.94196),('DIS','1997-10-22',83.687488,84.375014,82.999996,83.062509,3162700,22.141888),('DIS','1997-10-21',83.562492,84.124988,83.062509,83.687488,2879500,22.308488),('DIS','1997-10-20',82.625009,83.62501,82.500013,83.562492,3231200,22.275168),('DIS','1997-10-17',84.50001,84.50001,81.312509,82.625009,5957700,22.025264),('DIS','1997-10-16',86.749993,86.749993,83.562492,84.93751,4013900,22.641705),('DIS','1997-10-15',86.437489,87.812501,85.749997,86.874988,5331400,23.158177),('DIS','1997-10-14',84.874997,86.874988,84.874997,86.437489,3747400,23.006368),('DIS','1997-10-13',84.124988,84.874997,84.124988,84.625006,1503600,22.523954),('DIS','1997-10-10',84.06251,84.06251,83.249988,83.687488,2805600,22.274422),('DIS','1997-10-09',83.999998,84.437498,83.3125,84.187506,2396700,22.407508),('DIS','1997-10-08',84.93751,84.93751,83.124992,83.999998,4423600,22.3576),('DIS','1997-10-07',83.249988,85.437493,83.249988,85.187501,3330000,22.673669),('DIS','1997-10-06',84.375014,84.50001,82.750005,82.999996,2672000,22.091438),('DIS','1997-10-03',83.999998,85.81251,83.999998,84.375014,5642300,22.457415),('DIS','1997-10-02',82.249992,83.937514,82.249992,83.812518,5180200,22.3077),('DIS','1997-10-01',80.812497,82.374988,80.812497,82.000001,4255400,21.825277),('DIS','1997-09-30',80.00001,81.437505,79.750018,80.624989,3769000,21.459301),('DIS','1997-09-29',79.499997,81.000005,79.12501,80.00001,3188600,21.292956),('DIS','1997-09-26',79.624993,80.187489,79.187487,79.499997,3346500,21.159872),('DIS','1997-09-25',78.687504,79.624993,78.250004,79.624993,3135900,21.193141),('DIS','1997-09-24',79.000014,79.937497,78.687504,78.687504,3053800,20.943617),('DIS','1997-09-23',79.56251,79.687506,78.624992,79.000014,2722500,21.026795),('DIS','1997-09-22',79.937497,80.187489,79.499997,79.56251,2927000,21.17651),('DIS','1997-09-19',79.312518,79.937497,79.250006,79.937497,3995600,21.276317),('DIS','1997-09-18',78.875018,79.812501,77.749992,79.312518,5335900,21.109972),('DIS','1997-09-17',79.062492,80.250001,78.499996,78.875018,3701800,20.993526),('DIS','1997-09-16',77.375005,79.375002,77.375005,79.062492,3703600,21.043424),('DIS','1997-09-15',77.125013,77.562513,76.749997,77.187496,2394600,20.544372),('DIS','1997-09-12',75.874997,77.312492,75.874997,77.125013,4720500,20.527741),('DIS','1997-09-11',76.874992,76.874992,74.437496,75.750001,7274900,20.161765),('DIS','1997-09-10',78.437513,78.437513,77.687509,77.749992,2231000,20.694087),('DIS','1997-09-09',77.874988,79.12501,77.437488,78.499996,2804700,20.893709),('DIS','1997-09-08',78.187492,79.187487,77.874988,77.874988,2294200,20.727356),('DIS','1997-09-05',77.687509,78.624992,77.5,78.187492,3473600,20.810533),('DIS','1997-09-04',79.499997,79.499997,77.312492,77.687509,5254100,20.677456),('DIS','1997-09-03',79.000014,80.125005,79.000014,79.56251,3063900,21.17651),('DIS','1997-09-02',76.999988,79.000014,76.999988,79.000014,2739300,21.026795),('DIS','1997-08-29',77.749992,78.125009,76.812509,76.812509,2806500,20.444565),('DIS','1997-08-28',78.499996,78.875018,77.125013,77.749992,4221000,20.694087),('DIS','1997-08-27',77.5,79.000014,76.874992,78.499996,3469700,20.893709),('DIS','1997-08-26',78.312488,78.687504,77.5,77.5,2963200,20.627549),('DIS','1997-08-25',78.125009,79.062492,77.874988,78.312488,2708200,20.843802),('DIS','1997-08-22',78.312488,78.312488,77.187496,78.125009,3647600,20.793902),('DIS','1997-08-21',80.374997,80.437509,78.437513,78.875018,3044700,20.993526),('DIS','1997-08-20',79.687506,80.624989,79.250006,80.374997,4050100,21.392763),('DIS','1997-08-19',78.624992,79.687506,78.000013,79.687506,7438200,21.209779),('DIS','1997-08-18',76.625001,78.8125,75.999993,78.624992,5881700,20.926978),('DIS','1997-08-15',78.624992,78.624992,76.500005,76.625001,5088600,20.394657),('DIS','1997-08-14',79.000014,80.062493,77.624996,78.875018,4677000,20.993526),('DIS','1997-08-13',78.375,79.937497,77.375005,79.000014,5513000,21.026795),('DIS','1997-08-12',79.624993,80.374997,78.250004,78.375,5537900,20.86044),('DIS','1997-08-11',79.187487,80.187489,77.624996,79.624993,3982800,21.193141),('DIS','1997-08-08',79.12501,79.437514,78.125009,79.187487,3950300,21.076693),('DIS','1997-08-07',80.812497,81.249997,78.937496,79.12501,3525300,21.060064),('DIS','1997-08-06',79.937497,81.000005,79.624993,80.812497,3502500,21.509209),('DIS','1997-08-05',80.937493,81.000005,79.812501,79.937497,3747100,21.276317),('DIS','1997-08-04',80.562505,81.374993,79.812501,80.937493,3811300,21.542478),('DIS','1997-08-01',80.812497,81.312509,80.250001,80.562505,4256900,21.442671),('DIS','1997-07-31',80.937493,81.687497,80.812497,80.812497,3814000,21.509209),('DIS','1997-07-30',80.437509,81.249997,80.437509,80.937493,4818200,21.542478),('DIS','1997-07-29',79.624993,80.437509,79.499997,80.125005,4558100,21.326225),('DIS','1997-07-28',79.000014,79.812501,79.000014,79.624993,3070800,21.193141),('DIS','1997-07-25',79.250006,79.250006,78.250004,79.000014,4235900,21.026795),('DIS','1997-07-24',77.9375,79.624993,76.500005,79.312518,5299400,21.109972),('DIS','1997-07-23',77.749992,79.624993,77.749992,77.9375,6438300,20.743994),('DIS','1997-07-22',75.250018,78.000013,75.250018,77.624996,8507800,20.660818),('DIS','1997-07-21',75.874997,75.937509,73.812487,75.187505,4851000,20.01205),('DIS','1997-07-18',76.999988,76.999988,75.250018,75.874997,7225000,20.195034),('DIS','1997-07-17',78.875018,78.875018,76.375009,77.749992,6023400,20.694087),('DIS','1997-07-16',78.062496,79.499997,78.062496,78.875018,6325500,20.993526),('DIS','1997-07-15',77.375005,77.9375,76.562488,77.9375,4937700,20.743994),('DIS','1997-07-14',76.437492,77.624996,76.250013,77.375005,5911800,20.594279),('DIS','1997-07-11',76.874992,76.999988,75.750001,76.437492,5631000,20.344749),('DIS','1997-07-10',77.062501,77.9375,76.625001,76.874992,5095600,20.461195),('DIS','1997-07-09',78.062496,78.499996,76.812509,77.062501,6603500,20.511103),('DIS','1997-07-08',76.874992,78.375,76.874992,78.062496,8744200,20.742133),('DIS','1997-07-07',77.250009,78.250004,75.062509,75.999993,10316600,20.194101),('DIS','1997-07-03',77.125013,78.499996,77.125013,77.250009,5407700,20.526245),('DIS','1997-07-02',77.749992,77.749992,76.437492,76.874992,9029200,20.426599),('DIS','1997-07-01',79.750018,79.750018,77.874988,78.562508,6409100,20.874992),('DIS','1997-06-30',79.937497,80.437509,78.749988,80.250001,7595500,21.323379),('DIS','1997-06-27',81.562501,81.937488,79.875014,79.937497,5498400,21.240343),('DIS','1997-06-26',82.000001,82.249992,81.000005,81.562501,4116400,21.672126),('DIS','1997-06-25',82.500013,83.156266,80.875009,82.000001,4961100,21.788375),('DIS','1997-06-24',80.624989,82.500013,80.499993,82.500013,4375900,21.921234),('DIS','1997-06-23',82.249992,82.374988,80.499993,80.624989,2749900,21.423018),('DIS','1997-06-20',83.375019,83.375019,82.000001,82.249992,5484100,21.8548),('DIS','1997-06-19',82.500013,83.62501,81.374993,83.375019,4884800,22.153733),('DIS','1997-06-18',83.375019,83.375019,82.500013,82.500013,3320000,21.921234),('DIS','1997-06-17',83.875002,84.375014,82.750005,83.999998,4468300,22.319798),('DIS','1997-06-16',83.500014,83.875002,82.999996,83.875002,3999600,22.286585),('DIS','1997-06-13',81.875005,83.999998,81.875005,83.500014,5766700,22.186946),('DIS','1997-06-12',81.374993,81.875005,81.249997,81.625013,5036600,21.688736),('DIS','1997-06-11',81.875005,81.875005,80.875009,81.374993,4060700,21.622303),('DIS','1997-06-10',81.000005,82.000001,81.000005,81.875005,3696900,21.755162),('DIS','1997-06-09',81.374993,82.000001,80.875009,81.000005,3240900,21.522664),('DIS','1997-06-06',80.750014,81.499988,80.125005,81.374993,3875500,21.622303),('DIS','1997-06-05',79.875014,81.625013,79.875014,80.750014,2982000,21.456238),('DIS','1997-06-04',80.624989,80.624989,79.875014,79.875014,2701600,21.22374),('DIS','1997-06-03',80.875009,81.000005,80.374997,80.624989,2660500,21.423018),('DIS','1997-06-02',81.875005,82.374988,80.750014,80.875009,2556800,21.489451),('DIS','1997-05-30',82.249992,82.249992,80.125005,81.875005,3864800,21.755162),('DIS','1997-05-29',83.875002,83.999998,82.374988,82.875,2662900,22.020872),('DIS','1997-05-28',83.750006,84.124988,82.750005,83.875002,2556400,22.286585),('DIS','1997-05-27',83.249988,83.875002,82.124997,83.750006,2683900,22.253372),('DIS','1997-05-23',82.374988,83.62501,82.374988,83.249988,1490800,22.120511),('DIS','1997-05-22',82.124997,82.750005,81.750009,82.124997,2779400,21.821587),('DIS','1997-05-21',83.500014,83.750006,81.875005,82.124997,3175800,21.821587),('DIS','1997-05-20',83.249988,83.62501,81.625013,83.500014,4024200,22.186946),('DIS','1997-05-19',80.875009,83.375019,80.750014,83.249988,2888300,22.120511),('DIS','1997-05-16',82.625009,82.625009,80.875009,80.875009,5604200,21.489451),('DIS','1997-05-15',83.375019,83.375019,82.625009,82.875,2607200,22.020872),('DIS','1997-05-14',83.62501,84.625006,83.375019,83.62501,2978100,22.220159),('DIS','1997-05-13',84.375014,84.375014,82.875,83.62501,3574300,22.220159),('DIS','1997-05-12',82.374988,85.124989,82.374988,84.50001,4750000,22.452657),('DIS','1997-05-09',81.249997,82.249992,81.000005,82.249992,3525300,21.8548),('DIS','1997-05-08',80.499993,81.875005,79.750018,81.249997,4810600,21.58909),('DIS','1997-05-07',82.249992,82.249992,80.250001,80.499993,3492800,21.389805),('DIS','1997-05-06',82.124997,82.374988,81.374993,82.249992,4446700,21.8548),('DIS','1997-05-05',80.374997,82.249992,79.750018,82.124997,4317800,21.821587),('DIS','1997-05-02',81.000005,81.499988,80.374997,80.374997,3554500,21.356592),('DIS','1997-05-01',81.750009,82.000001,80.250001,81.000005,3429800,21.522664),('DIS','1997-04-30',80.750014,82.500013,80.00001,81.750009,7079300,21.721949),('DIS','1997-04-29',78.250004,80.875009,78.250004,80.750014,6762600,21.456238),('DIS','1997-04-28',77.375005,78.250004,77.250009,77.624996,3100700,20.625884),('DIS','1997-04-25',78.250004,78.250004,77.125013,77.375005,3440800,20.559458),('DIS','1997-04-24',79.12501,79.875014,77.749992,78.250004,4222900,20.791956),('DIS','1997-04-23',78.250004,79.624993,78.250004,79.12501,6826200,21.024455),('DIS','1997-04-22',76.874992,78.875018,76.375009,78.250004,6545100,20.791956),('DIS','1997-04-21',76.749997,77.874988,76.250013,76.874992,4291300,20.426599),('DIS','1997-04-18',75.750001,76.999988,75.500009,76.749997,3421000,20.393386),('DIS','1997-04-17',75.625005,76.375009,75.250018,75.750001,3389000,20.127675),('DIS','1997-04-16',73.875,75.625005,73.374988,75.625005,5378200,20.094463),('DIS','1997-04-15',71.250001,74.124992,71.250001,73.875,3651300,19.629465),('DIS','1997-04-14',72.125,72.125,70.375001,71.125005,4348500,18.898759),('DIS','1997-04-11',73.999996,74.62501,72.374992,72.374992,5240400,19.230895),('DIS','1997-04-10',73.875,75.124993,73.875,73.999996,4065300,19.662678),('DIS','1997-04-09',73.875,74.124992,73.374988,73.750004,2186200,19.596252),('DIS','1997-04-08',73.750004,73.875,73,73.875,2165500,19.594394),('DIS','1997-04-07',73.750004,74.124992,73.374988,73.750004,2001900,19.56124),('DIS','1997-04-04',72.625013,73.750004,71.875009,73.750004,3583100,19.56124),('DIS','1997-04-03',72.374992,72.750009,71.250001,72.625013,3402700,19.262851),('DIS','1997-04-02',72.374992,73.875,71.125005,72.374992,4246600,19.196536),('DIS','1997-04-01',72.875004,73.500012,71.000009,72.374992,4324500,19.196536),('DIS','1997-03-31',73.999996,73.999996,72.249996,72.875004,5099900,19.329158),('DIS','1997-03-27',75.250018,75.625005,73.249992,74.999997,4020300,19.892785),('DIS','1997-03-26',74.750005,75.625005,74.62501,75.250018,3139000,19.9591),('DIS','1997-03-25',74.999997,75.500009,74.500014,74.750005,3843200,19.826478),('DIS','1997-03-24',73.999996,75.124993,73.875,74.999997,3819200,19.892785),('DIS','1997-03-21',74.500014,74.62501,73.750004,73.999996,4190600,19.627547),('DIS','1997-03-20',74.999997,75.124993,74.124992,74.500014,2585300,19.760171),('DIS','1997-03-19',75.250018,75.250018,73.999996,74.999997,2907800,19.892785),('DIS','1997-03-18',75.999993,76.500005,74.875001,75.500009,3160300,20.025407),('DIS','1997-03-17',74.750005,76.250013,74.124992,75.999993,3429800,20.158021),('DIS','1997-03-14',73.625008,75.250018,73.625008,74.750005,4354000,19.826478),('DIS','1997-03-13',75.250018,75.250018,73.249992,73.249992,3148100,19.428618),('DIS','1997-03-12',76.999988,76.999988,75.124993,75.375014,3587700,19.992253),('DIS','1997-03-11',76.749997,77.624996,76.749997,77.125013,3055300,20.456418),('DIS','1997-03-10',75.999993,76.999988,75.250018,76.749997,2586900,20.35695),('DIS','1997-03-07',75.375014,76.375009,75.375014,75.999993,4805100,20.158021),('DIS','1997-03-06',73.500012,75.500009,73.374988,75.124993,4664900,19.925938),('DIS','1997-03-05',72.750009,74.124992,71.750013,73.500012,4667900,19.494933),('DIS','1997-03-04',73.374988,73.500012,72.499988,72.750009,4237800,19.296004),('DIS','1997-03-03',74.249987,74.875001,72.750009,73.374988,4592500,19.461772),('DIS','1997-02-28',75.250018,75.250018,74.249987,74.249987,3166400,19.693854),('DIS','1997-02-27',75.500009,76.124988,75.500009,75.874997,3158500,20.124867),('DIS','1997-02-26',76.124988,76.375009,73.500012,75.500009,4452200,20.025407),('DIS','1997-02-25',75.625005,76.874992,74.999997,76.124988,3177000,20.191174),('DIS','1997-02-24',75.375014,76.124988,74.500014,75.625005,2937600,20.05856),('DIS','1997-02-21',74.999997,76.124988,74.999997,75.375014,3788800,19.992253),('DIS','1997-02-20',76.124988,76.500005,74.500014,74.750005,3057200,19.826478),('DIS','1997-02-19',77.250009,77.250009,75.999993,76.124988,3628100,20.191174),('DIS','1997-02-18',78.000013,78.000013,76.749997,77.5,4179400,20.555879),('DIS','1997-02-14',77.624996,79.250006,77.624996,78.125009,5753000,20.721654),('DIS','1997-02-13',76.625001,78.875018,76.500005,77.375005,5873400,20.522725),('DIS','1997-02-12',75.124993,76.874992,75.124993,76.625001,3350700,20.323796),('DIS','1997-02-11',75.625005,75.999993,74.62501,74.999997,3703300,19.892785),('DIS','1997-02-10',75.625005,76.999988,75.625005,75.625005,5934000,20.05856),('DIS','1997-02-07',74.249987,75.375014,74.249987,74.999997,4493900,19.892785),('DIS','1997-02-06',73,74.124992,73,73.999996,5348100,19.627547),('DIS','1997-02-05',72.625013,74.249987,72.125,72.750009,4936500,19.296004),('DIS','1997-02-04',72.875004,73,72.499988,72.625013,2283300,19.262851),('DIS','1997-02-03',72.875004,72.875004,72.000005,72.875004,3429500,19.329158),('DIS','1997-01-31',72.625013,73.374988,72.625013,72.875004,2808300,19.329158),('DIS','1997-01-30',73.750004,74.124992,72.125,72.374992,4288900,19.196536),('DIS','1997-01-29',72.750009,73.750004,72.750009,73.750004,6218700,19.56124),('DIS','1997-01-28',72.374992,74.750005,72.374992,72.625013,8129700,19.262851),('DIS','1997-01-27',71.250001,71.875009,70.624993,71.624988,4942900,18.997607),('DIS','1997-01-24',70.375001,71.499992,69.499995,71.250001,4667900,18.898147),('DIS','1997-01-23',70.750017,71.624988,70.375001,70.375001,8147900,18.666064),('DIS','1997-01-22',69.749987,70.875013,69.250004,70.750017,5206000,18.765532),('DIS','1997-01-21',69.875018,69.875018,69.250004,69.749987,4988200,18.500287),('DIS','1997-01-20',70.250005,70.875013,70.250005,70.499997,4459500,18.699218),('DIS','1997-01-17',68.874987,70.125009,68.874987,70.000014,5574100,18.566604),('DIS','1997-01-16',69.125008,69.375,68.5,68.874987,4509700,18.268205),('DIS','1997-01-15',69.250004,69.749987,68.375004,69.125008,5413500,18.33452),('DIS','1997-01-14',67.999988,69.499995,67.999988,69.250004,4760400,18.367673),('DIS','1997-01-13',67.874992,68.5,67.874992,67.999988,4653300,18.036122),('DIS','1997-01-10',67.500004,67.874992,66.375013,67.874992,5278700,18.002969),('DIS','1997-01-09',67.874992,68.749992,67.250013,67.500004,4606500,17.903508),('DIS','1997-01-08',68.874987,69.375,67.500004,67.874992,3225400,18.002969),('DIS','1997-01-07',69.000012,69.000012,68.250008,68.874987,3606200,18.239028),('DIS','1997-01-06',69.250004,69.749987,68.624996,69.000012,3623300,18.272136),('DIS','1997-01-03',68.125012,69.375,68.125012,69.250004,4650000,18.338337),('DIS','1997-01-02',69.749987,69.875018,66.75,67.375008,8115400,17.841813),('DIS','1996-12-31',70.000014,70.499997,69.375,69.749987,2719200,18.47074),('DIS','1996-12-30',71.250001,71.624988,69.875018,70.000014,2878900,18.53695),('DIS','1996-12-27',71.374997,72.125,71.000009,71.250001,1450100,18.867964),('DIS','1996-12-26',71.499992,71.875009,70.875013,71.374997,1777700,18.901064),('DIS','1996-12-24',72.125,72.249996,71.000009,71.499992,1152300,18.934165),('DIS','1996-12-23',72.374992,72.374992,71.624988,72.125,2472500,19.099675),('DIS','1996-12-20',72.374992,73.750004,72.000005,72.374992,9675900,19.165877),('DIS','1996-12-19',71.499992,72.374992,71.250001,72.374992,3685900,19.165877),('DIS','1996-12-18',70.875013,72.000005,70.875013,71.499992,4246900,18.934165),('DIS','1996-12-17',69.375,71.250001,69.250004,70.875013,6041100,18.768662),('DIS','1996-12-16',70.250005,71.000009,68.874987,69.375,3538700,18.371438),('DIS','1996-12-13',70.250005,70.750017,69.375,70.250005,5326500,18.603151),('DIS','1996-12-12',72.125,72.249996,70.125009,70.250005,5251100,18.603151),('DIS','1996-12-11',73,73,71.374997,72.125,5183800,19.099675),('DIS','1996-12-10',73.124996,73.750004,72.750009,73.249992,3114300,19.397588),('DIS','1996-12-09',71.499992,73.374988,71.000009,73.124996,3718200,19.364488),('DIS','1996-12-06',71.624988,71.624988,69.499995,71.499992,4473500,18.934165),('DIS','1996-12-05',71.875009,71.875009,71.000009,71.875009,3352800,19.033474),('DIS','1996-12-04',71.875009,72.000005,70.375001,72.000005,4857400,19.066575),('DIS','1996-12-03',73.875,73.999996,71.750013,71.875009,4011700,19.033474),('DIS','1996-12-02',73.875,74.500014,73,73.875,5194800,19.563099),('DIS','1996-11-29',73.875,73.999996,73,73.875,2018900,19.563099),('DIS','1996-11-27',75.375014,75.375014,73.625008,73.875,6797000,19.563099),('DIS','1996-11-26',74.375018,77.250009,74.375018,75.999993,14650200,20.125826),('DIS','1996-11-25',72.125,73.625008,71.499992,73.500012,4721400,19.463797),('DIS','1996-11-22',72.249996,73.374988,72.000005,72.125,4231100,19.099675),('DIS','1996-11-21',71.750013,72.374992,71.374997,72.249996,3044700,19.132776),('DIS','1996-11-20',71.000009,71.750013,70.624993,71.750013,4892100,19.000374),('DIS','1996-11-19',71.374997,72.000005,70.624993,71.000009,4026000,18.801762),('DIS','1996-11-18',72.000005,72.000005,71.000009,71.374997,3279800,18.901064),('DIS','1996-11-15',70.750017,73,70.750017,72.249996,9796700,19.132776),('DIS','1996-11-14',70.624993,70.875013,69.624991,70.624993,3611700,18.702453),('DIS','1996-11-13',70.875013,71.250001,70.125009,70.624993,3752000,18.702453),('DIS','1996-11-12',70.375001,71.499992,69.875018,70.875013,5962600,18.768662),('DIS','1996-11-11',68.5,70.375001,68.5,70.375001,5119300,18.636252),('DIS','1996-11-08',68.749992,68.749992,67.874992,68.5,3787800,18.139726),('DIS','1996-11-07',67.749996,69.000012,67.625,69.000012,4713500,18.272136),('DIS','1996-11-06',67.625,67.999988,66.625005,67.749996,3246400,17.941115),('DIS','1996-11-05',66.874996,67.625,66.75,67.625,3701200,17.908014),('DIS','1996-11-04',65.500013,66.999992,65.375017,66.874996,3403900,17.709403),('DIS','1996-11-01',65.875001,66.375013,65.124991,65.500013,3026700,17.345289),('DIS','1996-10-31',65.625009,65.999996,65.124991,65.875001,2911400,17.444591),('DIS','1996-10-30',65.750005,66.124992,65.625009,65.625009,1715600,17.37839),('DIS','1996-10-29',66.375013,66.625005,65.750005,65.750005,2377300,17.41149),('DIS','1996-10-28',66.250017,66.937509,66.124992,66.375013,3273100,17.577001),('DIS','1996-10-25',65.375017,66.250017,65.124991,66.250017,2436300,17.5439),('DIS','1996-10-24',66.124992,66.375013,64.999995,65.375017,2701600,17.312189),('DIS','1996-10-23',66.500009,66.500009,65.750005,66.124992,4487200,17.510792),('DIS','1996-10-22',65.625009,66.75,65.625009,66.625005,3802500,17.643202),('DIS','1996-10-21',64.999995,65.875001,64.874999,65.625009,3122600,17.37839),('DIS','1996-10-18',64.874999,64.999995,64.500012,64.999995,3073600,17.212878),('DIS','1996-10-17',65.500013,65.875001,64.750003,64.874999,2786700,17.179777),('DIS','1996-10-16',64.374987,65.625009,64,65.500013,3988900,17.345289),('DIS','1996-10-15',64.124995,64.625008,63.499987,64.374987,2676000,17.047367),('DIS','1996-10-14',64.124995,64.625008,64.124995,64.124995,1751200,16.981166),('DIS','1996-10-11',63.625012,64.374987,63.625012,64,1573600,16.948065),('DIS','1996-10-10',63.499987,63.750008,63.000004,63.625012,2066100,16.848764),('DIS','1996-10-09',63.625012,63.750008,62.750012,63.499987,2967700,16.815655),('DIS','1996-10-08',64.124995,64.374987,63.499987,63.625012,2625500,16.819635),('DIS','1996-10-07',64.124995,64.374987,63.875004,64.124995,2134800,16.951809),('DIS','1996-10-04',63.374991,64.750003,63.374991,64.124995,4872000,16.951809),('DIS','1996-10-03',62.875008,63.374991,62.750012,63.125,2908100,16.687454),('DIS','1996-10-02',62.499992,63.499987,62.499992,62.875008,3209900,16.621367),('DIS','1996-10-01',63.249996,63.625012,62.499992,62.499992,2747200,16.52223),('DIS','1996-09-30',63.000004,63.875004,62.750012,63.249996,3613200,16.720498),('DIS','1996-09-27',62.000008,63.000004,61.624992,63.000004,1957800,16.654411),('DIS','1996-09-26',62.625017,63.625012,61.875013,62.000008,3207700,16.390056),('DIS','1996-09-25',62.750012,63.125,62.625017,62.625017,2974100,16.555281),('DIS','1996-09-24',63.625012,63.750008,62.625017,62.750012,3513800,16.588324),('DIS','1996-09-23',63.125,63.625012,62.875008,63.625012,2744100,16.819635),('DIS','1996-09-20',63.374991,63.374991,62.374996,63.125,8058800,16.687454),('DIS','1996-09-19',61.250005,63.499987,60.875017,63.499987,6939400,16.786584),('DIS','1996-09-18',61.125009,61.499996,60.749986,61.250005,2739900,16.191788),('DIS','1996-09-17',60.250003,61.499996,59.874987,61.125009,4008400,16.158745),('DIS','1996-09-16',60.749986,61.750017,60.250003,60.250003,3982800,15.927432),('DIS','1996-09-13',60.499995,61.125009,60.374999,60.749986,5508400,16.059606),('DIS','1996-09-12',58.874991,60.624991,58.874991,60.499995,6763800,15.993519),('DIS','1996-09-11',57.874996,58.625,57.625004,58.625,2888600,15.497853),('DIS','1996-09-10',58.250012,58.250012,57.375012,57.874996,4038800,15.299586),('DIS','1996-09-09',57.124992,58.250012,57.124992,58.250012,2790100,15.398723),('DIS','1996-09-06',55.625007,57.250017,55.625007,56.999996,4060100,15.068274),('DIS','1996-09-05',56.750004,56.875,55.625007,55.625007,3021900,14.704788),('DIS','1996-09-04',56.999996,56.999996,56.375017,56.750004,2253500,15.002188),('DIS','1996-09-03',56.999996,56.999996,56.375017,56.999996,2497100,15.068274),('DIS','1996-08-30',57.625004,57.625004,56.375017,56.999996,4268200,15.068274),('DIS','1996-08-29',58.250012,58.375008,56.750004,57.75,2850000,15.266542),('DIS','1996-08-28',58.999987,58.999987,57.999991,58.250012,1657500,15.398723),('DIS','1996-08-27',59.375003,59.749991,58.749995,58.999987,2675100,15.596984),('DIS','1996-08-26',58.375008,59.375003,58.250012,59.375003,3255800,15.696121),('DIS','1996-08-23',58.125016,58.500004,57.375012,58.375008,3048900,15.431767),('DIS','1996-08-22',57.874996,58.749995,57.75,58.125016,3452600,15.36568),('DIS','1996-08-21',57.250017,57.999991,56.875,57.874996,2492300,15.299586),('DIS','1996-08-20',57.999991,57.999991,57.250017,57.250017,2512600,15.134369),('DIS','1996-08-19',58.125016,58.625,57.75,57.999991,2236700,15.332629),('DIS','1996-08-16',57.874996,58.125016,57.75,58.125016,2659600,15.36568),('DIS','1996-08-15',58.125016,58.874991,57.500008,57.874996,2073400,15.299586),('DIS','1996-08-14',57.999991,58.125016,57.75,58.125016,2782200,15.36568),('DIS','1996-08-13',58.500004,58.500004,57.625004,57.999991,2537600,15.332629),('DIS','1996-08-12',57.124992,58.500004,56.500013,58.500004,2987200,15.46481),('DIS','1996-08-09',57.500008,57.500008,56.875,57.124992,2875900,15.101318),('DIS','1996-08-08',58.375008,58.375008,57.375012,57.500008,3983400,15.200456),('DIS','1996-08-07',58.999987,58.999987,57.999991,58.375008,3718800,15.431767),('DIS','1996-08-06',58.375008,59.125012,58.375008,58.999987,4285200,15.596984),('DIS','1996-08-05',58.125016,58.749995,58.125016,58.375008,3002400,15.431767),('DIS','1996-08-02',57.874996,58.749995,57.874996,57.999991,4541400,15.332629),('DIS','1996-08-01',55.999995,57.625004,55.999995,57.375012,5570800,15.167412),('DIS','1996-07-31',55.249991,55.874999,54.750007,55.625007,6109500,14.704788),('DIS','1996-07-30',53.374995,55.374986,53.374995,55.249991,5535800,14.605651),('DIS','1996-07-29',54.124999,54.750007,53.25,53.374995,5904500,14.109985),('DIS','1996-07-26',54.374991,54.750007,53.499991,54.124999,9396100,14.308253),('DIS','1996-07-25',54.374991,55.124995,54.124999,54.374991,5536100,14.374339),('DIS','1996-07-24',55.374986,55.374986,54.124999,54.374991,4865600,14.374339),('DIS','1996-07-23',55.999995,56.375017,55.374986,55.500011,4641400,14.671745),('DIS','1996-07-22',57.124992,57.124992,55.999995,55.999995,4469900,14.803918),('DIS','1996-07-19',57.250017,57.75,56.625008,57.375012,4231700,15.167412),('DIS','1996-07-18',56.249986,57.375012,56.249986,57.250017,4416000,15.134369),('DIS','1996-07-17',55.999995,57.375012,55.874999,55.999995,6818000,14.803918),('DIS','1996-07-16',54.875003,56.375017,53.875008,55.999995,13239600,14.803918),('DIS','1996-07-15',56.875,58.125016,54.625012,54.875003,8631300,14.50652),('DIS','1996-07-12',56.12499,57.500008,56.12499,56.875,5861300,15.035231),('DIS','1996-07-11',57.999991,57.999991,55.999995,56.12499,7759200,14.836962),('DIS','1996-07-10',57.500008,58.250012,57.250017,58.125016,6035300,15.36568),('DIS','1996-07-09',58.999987,59.250008,57.500008,57.500008,6559400,15.171377),('DIS','1996-07-08',59.375003,60.125007,58.749995,58.999987,6493400,15.567146),('DIS','1996-07-05',60.374999,60.374999,59.375003,59.375003,3467500,15.666094),('DIS','1996-07-03',61.250005,61.375,60.000012,61.000013,6786700,16.094853),('DIS','1996-07-02',62.25,62.374996,61.125009,61.250005,4729300,16.160813),('DIS','1996-07-01',62.750012,62.750012,61.875013,62.25,3278600,16.424662),('DIS','1996-06-28',63.125,63.750008,62.625017,62.875008,4703500,16.58957),('DIS','1996-06-27',62.374996,63.249996,62.374996,63.125,3164500,16.655531),('DIS','1996-06-26',62.875008,62.875008,61.875013,62.374996,3640000,16.457642),('DIS','1996-06-25',62.499992,63.374991,62.499992,63.249996,4693100,16.688511),('DIS','1996-06-24',62.875008,62.875008,62.125004,62.25,3534800,16.424662),('DIS','1996-06-21',61.750017,63.125,61.499996,63.000004,8893500,16.622551),('DIS','1996-06-20',61.125009,61.875013,60.875017,61.750017,3838000,16.292741),('DIS','1996-06-19',61.000013,61.375,60.875017,61.125009,3400900,16.127833),('DIS','1996-06-18',62.000008,62.125004,60.875017,61.000013,3548400,16.094853),('DIS','1996-06-17',61.499996,62.125004,61.375,62.000008,2194800,16.358702),('DIS','1996-06-14',61.750017,61.750017,60.875017,61.499996,3405200,16.226774),('DIS','1996-06-13',62.374996,62.499992,61.750017,61.750017,2161300,16.292741),('DIS','1996-06-12',62.374996,62.875008,62.125004,62.374996,2880100,16.457642),('DIS','1996-06-11',62.374996,62.875008,62.125004,62.374996,4598800,16.457642),('DIS','1996-06-10',63.249996,63.374991,62.374996,62.374996,3114700,16.457642),('DIS','1996-06-07',62.499992,63.249996,61.250005,63.249996,6462100,16.688511),('DIS','1996-06-06',61.750017,63.750008,61.750017,62.499992,7458000,16.490622),('DIS','1996-06-05',60.125007,60.624991,59.499999,60.499995,5047500,15.962923),('DIS','1996-06-04',60.374999,60.499995,59.624995,60.125007,6179200,15.863983),('DIS','1996-06-03',60.749986,60.749986,60.250003,60.374999,3254300,15.929943),('DIS','1996-05-31',61.250005,61.750017,60.624991,60.749986,3346200,16.028883),('DIS','1996-05-30',60.499995,61.375,60.250003,61.250005,4229200,16.160813),('DIS','1996-05-29',62.125004,62.125004,60.499995,60.499995,4306800,15.962923),('DIS','1996-05-28',62.499992,63.000004,61.624992,62.125004,3502200,16.391682),('DIS','1996-05-24',62.125004,62.875008,62.125004,62.499992,4375300,16.490622),('DIS','1996-05-23',62.750012,63.249996,61.875013,62.000008,4135500,16.358702),('DIS','1996-05-22',62.374996,62.875008,62.374996,62.750012,3972800,16.55659),('DIS','1996-05-21',61.875013,62.499992,61.125009,62.374996,4090500,16.457642),('DIS','1996-05-20',61.250005,62.000008,61.125009,61.875013,4614100,16.325722),('DIS','1996-05-17',61.000013,61.624992,61.000013,61.250005,4886900,16.160813),('DIS','1996-05-16',60.374999,61.125009,59.874987,60.749986,3874800,16.028883),('DIS','1996-05-15',60.875017,61.375,60.000012,60.374999,5875600,15.929943),('DIS','1996-05-14',60.749986,61.250005,60.624991,60.875017,3687500,16.061873),('DIS','1996-05-13',59.499999,60.875017,59.499999,60.749986,5779100,16.028883),('DIS','1996-05-10',58.375008,59.624995,58.375008,59.250008,4507000,15.633114),('DIS','1996-05-09',58.999987,59.499999,57.874996,58.250012,6077600,15.369265),('DIS','1996-05-08',59.125012,59.125012,57.874996,58.999987,7205500,15.567146),('DIS','1996-05-07',60.000012,60.000012,59.250008,59.375003,4315900,15.666094),('DIS','1996-05-06',58.999987,60.250003,58.625,60.125007,5818100,15.863983),('DIS','1996-05-03',60.000012,60.749986,58.500004,58.999987,7602800,15.567146),('DIS','1996-05-02',60.499995,60.749986,59.624995,60.000012,5920600,15.831003),('DIS','1996-05-01',61.750017,61.750017,60.499995,60.499995,6941800,15.962923),('DIS','1996-04-30',61.875013,62.125004,61.624992,62.000008,2972300,16.358702),('DIS','1996-04-29',61.875013,62.125004,61.624992,61.875013,3229000,16.325722),('DIS','1996-04-26',61.499996,62.750012,61.499996,61.875013,5442700,16.325722),('DIS','1996-04-25',60.624991,61.750017,60.624991,61.250005,7872600,16.160813),('DIS','1996-04-24',61.624992,61.624992,59.749991,60.624991,16654600,15.995903),('DIS','1996-04-23',62.625017,62.625017,61.250005,61.750017,6967300,16.292741),('DIS','1996-04-22',63.125,63.625012,62.125004,62.625017,4909700,16.52361),('DIS','1996-04-19',62.875008,63.499987,62.750012,63.125,4066500,16.655531),('DIS','1996-04-18',62.374996,63.125,62.374996,62.875008,2949500,16.58957),('DIS','1996-04-17',62.25,62.750012,62.125004,62.374996,3773900,16.457642),('DIS','1996-04-16',61.875013,62.750012,60.499995,62.25,3655500,16.424662),('DIS','1996-04-15',61.375,62.374996,61.125009,61.875013,4602500,16.325722),('DIS','1996-04-12',60.374999,61.750017,60.250003,61.375,7869300,16.193793),('DIS','1996-04-11',60.875017,61.499996,60.125007,60.374999,11469800,15.929943),('DIS','1996-04-10',63.499987,63.499987,60.749986,60.875017,9119000,16.061873),('DIS','1996-04-09',64.374987,64.625008,63.625012,63.625012,3547800,16.758435),('DIS','1996-04-08',64.999995,64.999995,63.625012,64.374987,5376100,16.955974),('DIS','1996-04-04',65.625009,65.625009,64.500012,64.999995,3742800,17.120597),('DIS','1996-04-03',65.500013,65.625009,65.249987,65.625009,2900500,17.285222),('DIS','1996-04-02',64.999995,65.625009,64.999995,65.500013,4443100,17.252299),('DIS','1996-04-01',64.249991,64.874999,64.249991,64.874999,2782500,17.087674),('DIS','1996-03-29',64.500012,64.874999,63.875004,63.875004,3421000,16.824282),('DIS','1996-03-28',64.500012,64.500012,64.124995,64.500012,3816400,16.988905),('DIS','1996-03-27',64.500012,64.874999,64.249991,64.500012,3255200,16.988905),('DIS','1996-03-26',64.124995,64.750003,63.875004,64.500012,3864800,16.988905),('DIS','1996-03-25',64.874999,65.500013,64,64.124995,5326500,16.890128),('DIS','1996-03-22',64.500012,65.249987,64.124995,64.874999,6191300,17.087674),('DIS','1996-03-21',65.249987,65.375017,63.499987,64.500012,7809400,16.988905),('DIS','1996-03-20',64.999995,65.625009,64.999995,65.249987,7601000,17.186444),('DIS','1996-03-19',66.874996,67.250013,64.124995,64.999995,11444000,17.120597),('DIS','1996-03-18',69.250004,69.250004,66.625005,66.874996,14479000,17.614461),('DIS','1996-03-15',69.749987,69.749987,68.874987,69.250004,11346000,18.240023),('DIS','1996-03-14',69.000012,69.875018,69.000012,69.749987,22363800,18.371716),('DIS','1996-03-13',67.749996,69.125008,67.749996,68.624996,9734700,18.0754),('DIS','1996-03-12',66.375013,67.874992,66.124992,67.749996,6329400,17.844931),('DIS','1996-03-11',65.625009,66.75,65.625009,66.375013,6001500,17.482769),('DIS','1996-03-08',66.874996,67.749996,64.874999,65.625009,8566800,17.285222),('DIS','1996-03-07',66.500009,67.250013,66.124992,66.874996,3798800,17.614461),('DIS','1996-03-06',66.75,66.874996,66.500009,66.500009,4957800,17.515692),('DIS','1996-03-05',66.75,66.937509,66.375013,66.75,3108600,17.581538),('DIS','1996-03-04',66.375013,66.999992,66.375013,66.75,4513100,17.581538),('DIS','1996-03-01',65.500013,66.124992,65.375017,65.999996,3824400,17.383992),('DIS','1996-02-29',65.875001,65.875001,64.999995,65.500013,3245200,17.252299),('DIS','1996-02-28',65.500013,66.124992,65.500013,65.875001,4303200,17.351069),('DIS','1996-02-27',64.999995,65.249987,64.249991,64.999995,3796100,17.120597),('DIS','1996-02-26',64.999995,65.500013,64.500012,64.999995,3896100,17.120597),('DIS','1996-02-23',64.500012,65.124991,64.249991,64.999995,5581700,17.120597),('DIS','1996-02-22',63.875004,64.874999,63.875004,64.500012,4087500,16.988905),('DIS','1996-02-21',63.374991,63.750008,63.000004,63.750008,2644700,16.791359),('DIS','1996-02-20',64.124995,64.124995,62.499992,63.374991,3056600,16.692582),('DIS','1996-02-16',63.875004,64.249991,63.499987,64.124995,4941100,16.890128),('DIS','1996-02-15',64,64.874999,63.875004,63.875004,4018100,16.824282),('DIS','1996-02-14',63.625012,64.500012,63.499987,64,6411900,16.857205),('DIS','1996-02-13',63.249996,63.875004,62.750012,63.625012,4684600,16.758435),('DIS','1996-02-12',62.750012,63.625012,62.750012,63.249996,3978600,16.659658),('DIS','1996-02-09',63.625012,63.875004,62.125004,62.750012,19205300,16.527966),('DIS','1996-02-08',63.750008,64,63.249996,63.625012,5807700,16.758435),('DIS','1996-02-07',62.625017,63.875004,62.562504,63.750008,6638800,16.791359),('DIS','1996-02-06',61.624992,62.625017,60.749986,62.625017,7705000,16.495043),('DIS','1996-02-05',61.875013,61.875013,60.624991,61.624992,5379700,16.231642),('DIS','1996-02-02',62.374996,62.499992,61.624992,62.000008,3769600,16.330419),('DIS','1996-02-01',64,64,62.25,62.374996,4999800,16.429189),('DIS','1996-01-31',63.625012,64.374987,63.374991,64.249991,4596700,16.923051),('DIS','1996-01-30',62.125004,63.750008,62.125004,63.625012,4779500,16.758435),('DIS','1996-01-29',61.125009,62.125004,61.125009,61.750017,3802100,16.264573),('DIS','1996-01-26',60.250003,61.000013,60.000012,60.749986,3685300,16.001171),('DIS','1996-01-25',60.749986,61.125009,60.125007,60.250003,4883000,15.869479),('DIS','1996-01-24',60.499995,61.750017,60.499995,60.749986,6907700,16.001171),('DIS','1996-01-23',60.499995,61.499996,60.250003,60.499995,7484500,15.935325),('DIS','1996-01-22',60.000012,60.499995,59.749991,60.499995,3961200,15.935325),('DIS','1996-01-19',59.749991,60.125007,59.499999,60.000012,4491800,15.803633),('DIS','1996-01-18',59.499999,60.000012,59.375003,59.749991,3622400,15.737779),('DIS','1996-01-17',60.000012,60.125007,59.250008,59.499999,3989200,15.671932),('DIS','1996-01-16',60.000012,60.000012,59.250008,60.000012,3719100,15.803633),('DIS','1996-01-15',60.000012,60.499995,59.874987,60.000012,2368500,15.803633),('DIS','1996-01-12',60.374999,60.749986,59.749991,60.000012,2521800,15.803633),('DIS','1996-01-11',59.749991,60.499995,59.749991,60.374999,3024300,15.902402),('DIS','1996-01-10',61.250005,61.250005,59.375003,59.624995,5431100,15.704856),('DIS','1996-01-09',62.000008,62.499992,61.250005,62.09376,5735000,16.355113),('DIS','1996-01-08',61.750017,62.25,61.750017,62.000008,1543200,16.330419),('DIS','1996-01-05',60.624991,61.624992,60.624991,61.624992,6339800,16.231642),('DIS','1996-01-04',61.250005,62.625017,60.374999,60.499995,7266100,15.935325),('DIS','1996-01-03',60.875017,61.875013,60.624991,61.250005,6328800,16.132873),('DIS','1996-01-02',59.125012,60.875017,59.125012,60.875017,5218200,16.034104),('DIS','1995-12-29',59.375003,59.375003,58.625,58.874991,3124700,15.507309),('DIS','1995-12-28',60.000012,60.000012,59.375003,59.375003,3429800,15.615301),('DIS','1995-12-27',60.374999,60.499995,60.000012,60.250003,2375100,15.845421),('DIS','1995-12-26',60.749986,61.000013,60.250003,60.374999,1281500,15.878294),('DIS','1995-12-22',60.250003,61.125009,60.250003,60.749986,2819600,15.976914),('DIS','1995-12-21',59.624995,60.499995,59.250008,60.125007,2412000,15.812548),('DIS','1995-12-20',59.624995,60.624991,59.499999,59.624995,3867200,15.681047),('DIS','1995-12-19',59.499999,60.000012,59.250008,59.624995,3562700,15.681047),('DIS','1995-12-18',60.624991,60.624991,59.375003,59.499999,3991100,15.648174),('DIS','1995-12-15',60.749986,61.250005,60.624991,61.125009,7939900,16.075542),('DIS','1995-12-14',60.875017,61.250005,60.125007,60.749986,6184600,15.976914),('DIS','1995-12-13',61.375,61.375,60.624991,60.875017,3261000,16.009796),('DIS','1995-12-12',61.624992,61.750017,61.125009,61.499996,2490400,16.174162),('DIS','1995-12-11',61.125009,62.374996,61.125009,61.624992,3825300,16.207035),('DIS','1995-12-08',61.125009,61.499996,60.749986,60.937495,3084500,16.026227),('DIS','1995-12-07',62.374996,62.374996,60.749986,61.125009,4869600,16.075542),('DIS','1995-12-06',62.499992,63.000004,62.499992,62.625017,4642700,16.470036),('DIS','1995-12-05',62.000008,62.875008,61.624992,62.499992,4292200,16.437155),('DIS','1995-12-04',61.250005,62.000008,61.125009,62.000008,3225400,16.305663),('DIS','1995-12-01',60.250003,61.250005,60.250003,61.250005,3976800,16.108416),('DIS','1995-11-30',61.624992,61.875013,59.749991,60.125007,5623100,15.812548),('DIS','1995-11-29',61.499996,62.374996,61.000013,61.624992,4910300,16.207035),('DIS','1995-11-28',61.875013,61.875013,60.125007,61.499996,7156000,16.174162),('DIS','1995-11-27',62.875008,64.249991,62.875008,62.875008,7342100,16.535783),('DIS','1995-11-24',62.000008,62.499992,62.000008,62.499992,1852500,16.437155),('DIS','1995-11-22',61.125009,62.875008,61.125009,62.000008,7859300,16.305663),('DIS','1995-11-21',60.374999,61.375,60.374999,60.875017,4633500,16.009796),('DIS','1995-11-20',59.250008,60.499995,59.125012,60.250003,5827200,15.845421),('DIS','1995-11-17',57.75,59.499999,57.625004,59.250008,6553000,15.582427),('DIS','1995-11-16',57.874996,58.500004,57.500008,57.75,3908600,15.187934),('DIS','1995-11-15',57.250017,57.999991,57.250017,57.874996,3986500,15.220807),('DIS','1995-11-14',58.125016,58.500004,56.750004,56.750004,5034500,14.92494),('DIS','1995-11-13',59.125012,59.125012,58.125016,58.125016,4157500,15.286561),('DIS','1995-11-10',59.125012,59.499999,58.874991,59.375003,2458200,15.615301),('DIS','1995-11-09',59.749991,59.874987,58.749995,59.125012,4163500,15.549554),('DIS','1995-11-08',58.125016,60.374999,58.125016,59.749991,6319400,15.71392),('DIS','1995-11-07',57.999991,58.250012,57.874996,57.999991,2058200,15.25368),('DIS','1995-11-06',58.125016,58.125016,57.625004,57.999991,2811400,15.25368),('DIS','1995-11-03',57.625004,58.375008,57.625004,58.250012,3014900,15.319434),('DIS','1995-11-02',57.75,57.999991,57.500008,57.625004,2177400,15.15506),('DIS','1995-11-01',57.625004,57.874996,57.375012,57.75,1392900,15.187934),('DIS','1995-10-31',57.625004,58.250012,57.625004,57.625004,2369100,15.15506),('DIS','1995-10-30',57.124992,57.625004,57.124992,57.625004,2666300,15.15506),('DIS','1995-10-27',57.124992,57.124992,56.249986,56.999996,3005400,14.990687),('DIS','1995-10-26',57.874996,57.874996,57.062508,57.375012,2490400,15.089314),('DIS','1995-10-25',57.75,58.250012,57.625004,57.874996,4237800,15.220807),('DIS','1995-10-24',56.999996,57.75,56.750004,57.75,3481500,15.187934),('DIS','1995-10-23',57.250017,57.250017,56.875,56.999996,3165200,14.990687),('DIS','1995-10-20',56.875,57.375012,56.625008,57.250017,4960800,15.056441),('DIS','1995-10-19',56.375017,56.875,55.999995,56.875,2827800,14.957813),('DIS','1995-10-18',56.249986,56.500013,56.12499,56.375017,3251800,14.826321),('DIS','1995-10-17',56.875,56.999996,55.999995,56.249986,1845500,14.793438),('DIS','1995-10-16',57.500008,57.500008,56.500013,56.875,2332900,14.957813),('DIS','1995-10-13',55.750003,57.874996,55.750003,57.500008,4021800,15.122187),('DIS','1995-10-12',55.750003,55.874999,55.124995,55.374986,2374800,14.563318),('DIS','1995-10-11',55.874999,56.249986,55.625007,55.750003,2001300,14.661945),('DIS','1995-10-10',56.12499,56.12499,55.625007,55.874999,2815600,14.671146),('DIS','1995-10-09',57.124992,57.124992,55.999995,56.12499,1790500,14.736786),('DIS','1995-10-06',57.250017,57.75,57.124992,57.250017,1729900,15.032185),('DIS','1995-10-05',57.500008,57.625004,56.875,57.250017,1985800,15.032185),('DIS','1995-10-04',56.999996,57.500008,56.999996,57.500008,1676100,15.097826),('DIS','1995-10-03',56.999996,57.375012,56.625008,56.875,2068800,14.933717),('DIS','1995-10-02',57.375012,57.874996,56.875,56.999996,2320400,14.966537),('DIS','1995-09-29',57.625004,57.75,57.250017,57.375012,2607200,15.065005),('DIS','1995-09-28',57.999991,58.125016,57.375012,57.625004,2473400,15.130646),('DIS','1995-09-27',58.250012,58.250012,57.375012,57.999991,3586500,15.229107),('DIS','1995-09-26',58.250012,59.125012,58.250012,58.500004,3178800,15.360395),('DIS','1995-09-25',56.999996,58.125016,56.750004,58.125016,3104000,15.261935),('DIS','1995-09-22',57.250017,57.250017,56.750004,56.999996,2914200,14.966537),('DIS','1995-09-21',57.874996,57.999991,56.999996,57.625004,3258500,15.130646),('DIS','1995-09-20',58.125016,58.250012,57.625004,57.874996,2376100,15.196286),('DIS','1995-09-19',57.500008,58.625,57.500008,58.125016,3752300,15.261935),('DIS','1995-09-18',57.500008,57.874996,57.375012,57.500008,2516900,15.097826),('DIS','1995-09-15',57.625004,57.625004,57.250017,57.500008,5612100,15.097826),('DIS','1995-09-14',57.375012,57.75,56.750004,57.625004,3373500,15.130646),('DIS','1995-09-13',56.375017,57.500008,56.249986,57.375012,5620300,15.065005),('DIS','1995-09-12',55.249991,56.500013,55.124995,56.375017,4152600,14.802436),('DIS','1995-09-11',54.875003,55.750003,54.875003,55.249991,4858600,14.507037),('DIS','1995-09-08',55.249991,55.625007,54.499987,54.750007,3927800,14.375756),('DIS','1995-09-07',55.500011,55.874999,54.999999,55.249991,4098400,14.507037),('DIS','1995-09-06',55.124995,55.625007,55.124995,55.500011,3933300,14.572685),('DIS','1995-09-05',55.874999,55.874999,54.999999,55.124995,3697200,14.474216),('DIS','1995-09-01',56.249986,56.625008,55.750003,55.999995,2539400,14.703966),('DIS','1995-08-31',56.625008,56.750004,56.12499,56.249986,2314000,14.769606),('DIS','1995-08-30',56.375017,56.875,56.375017,56.625008,2541500,14.868076),('DIS','1995-08-29',56.500013,56.625008,56.12499,56.375017,2112600,14.802436),('DIS','1995-08-28',56.750004,56.875,56.375017,56.500013,2427200,14.835256),('DIS','1995-08-25',56.500013,56.999996,56.500013,56.750004,4189700,14.900896),('DIS','1995-08-24',57.375012,57.75,55.874999,56.12499,7462000,14.736786),('DIS','1995-08-23',58.749995,58.874991,57.250017,57.375012,3981000,15.065005),('DIS','1995-08-22',58.999987,59.250008,58.500004,58.749995,3383000,15.426036),('DIS','1995-08-21',59.250008,59.624995,58.749995,58.999987,3111000,15.491676),('DIS','1995-08-18',59.125012,59.624995,58.999987,59.250008,3582800,15.557324),('DIS','1995-08-17',59.125012,59.624995,58.749995,59.125012,3537500,15.524504),('DIS','1995-08-16',59.749991,60.250003,58.999987,59.125012,4821200,15.524504),('DIS','1995-08-15',58.999987,59.874987,58.500004,59.749991,9484000,15.688606),('DIS','1995-08-14',56.500013,59.874987,56.375017,58.999987,8496900,15.491676),('DIS','1995-08-11',57.874996,57.874996,55.999995,56.500013,4498500,14.835256),('DIS','1995-08-10',57.75,58.625,57.500008,57.874996,4092700,15.196286),('DIS','1995-08-09',57.999991,58.500004,57.500008,57.75,5680000,15.163466),('DIS','1995-08-08',56.875,57.999991,56.750004,57.999991,7199800,15.229107),('DIS','1995-08-07',57.874996,57.874996,56.625008,56.875,5780400,14.933717),('DIS','1995-08-04',59.375003,59.499999,57.874996,57.999991,6497400,15.229107),('DIS','1995-08-03',60.125007,60.125007,58.500004,59.375003,7893900,15.590145),('DIS','1995-08-02',61.499996,62.000008,60.125007,60.624991,10794800,15.918355),('DIS','1995-08-01',59.499999,62.875008,59.499999,61.499996,22398800,16.148106),('DIS','1995-07-31',57.375012,61.375,57.375012,58.625,20961500,15.393216),('DIS','1995-07-28',57.250017,57.500008,56.875,57.375012,1528900,15.065005),('DIS','1995-07-27',57.124992,57.625004,57.124992,57.250017,2900800,15.032185),('DIS','1995-07-26',56.750004,57.375012,56.750004,56.875,5520600,14.933717),('DIS','1995-07-25',55.374986,55.874999,55.374986,55.750003,3037100,14.638325),('DIS','1995-07-24',54.625012,55.750003,54.625012,54.999999,3259500,14.441396),('DIS','1995-07-21',54.249995,54.999999,54.249995,54.625012,6407900,14.342935),('DIS','1995-07-20',53.499991,54.499987,52.750016,54.000003,3223600,14.178826),('DIS','1995-07-19',53.625016,53.750012,50.499999,53.499991,7096900,14.047538),('DIS','1995-07-18',54.499987,54.625012,53.625016,53.625016,3733400,14.080366),('DIS','1995-07-17',54.750007,54.750007,54.249995,54.499987,2272600,14.310107),('DIS','1995-07-14',54.750007,54.875003,54.249995,54.750007,4028500,14.375756),('DIS','1995-07-13',53.625016,54.750007,53.625016,54.750007,5157700,14.375756),('DIS','1995-07-12',54.124999,54.750007,53.625016,53.625016,4144400,14.080366),('DIS','1995-07-11',54.374991,54.374991,53.750012,54.124999,5961400,14.211647),('DIS','1995-07-10',55.374986,55.625007,54.124999,54.625012,3477300,14.342935),('DIS','1995-07-07',55.625007,55.750003,54.999999,55.374986,3910100,14.539857),('DIS','1995-07-06',54.999999,55.750003,54.999999,55.625007,5351100,14.605505),('DIS','1995-07-05',55.374986,55.374986,54.750007,54.999999,4399000,14.417762),('DIS','1995-07-03',55.500011,56.12499,55.124995,55.374986,1609800,14.516062),('DIS','1995-06-30',55.750003,56.12499,55.374986,55.500011,2876200,14.548836),('DIS','1995-06-29',56.249986,56.375017,55.249991,55.750003,3775400,14.614369),('DIS','1995-06-28',56.12499,56.750004,55.874999,56.249986,3473000,14.745435),('DIS','1995-06-27',56.875,56.875,55.750003,56.12499,4161400,14.712668),('DIS','1995-06-26',57.874996,57.874996,56.999996,56.999996,7501200,14.942043),('DIS','1995-06-23',59.499999,59.624995,58.999987,59.499999,2318900,15.597397),('DIS','1995-06-22',58.749995,59.624995,58.749995,59.499999,2774900,15.597397),('DIS','1995-06-21',58.375008,58.999987,58.375008,58.749995,2619400,15.40079),('DIS','1995-06-20',58.375008,58.999987,57.999991,58.250012,3242100,15.269724),('DIS','1995-06-19',57.500008,58.375008,57.500008,58.375008,3192200,15.302491),('DIS','1995-06-16',57.874996,58.250012,57.250017,57.250017,6484900,15.007584),('DIS','1995-06-15',58.250012,58.250012,57.625004,57.874996,3042900,15.171417),('DIS','1995-06-14',58.749995,58.749995,57.500008,58.250012,4404200,15.269724),('DIS','1995-06-13',59.125012,60.000012,59.125012,59.499999,6358300,15.597397),('DIS','1995-06-12',57.874996,59.624995,57.874996,58.999987,6768400,15.466323),('DIS','1995-06-09',56.999996,57.500008,56.875,57.375012,2324600,15.040351),('DIS','1995-06-08',57.250017,57.625004,56.750004,56.999996,1772200,14.942043),('DIS','1995-06-07',57.500008,57.874996,57.124992,57.250017,3024300,15.007584),('DIS','1995-06-06',55.999995,57.625004,55.874999,57.500008,5266900,15.073117),('DIS','1995-06-05',55.874999,55.999995,54.999999,55.999995,2226100,14.679902),('DIS','1995-06-02',55.874999,56.249986,55.374986,55.874999,2759700,14.647135),('DIS','1995-06-01',55.500011,55.874999,55.124995,55.874999,2767600,14.647135),('DIS','1995-05-31',55.249991,55.625007,54.999999,55.500011,2297900,14.548836),('DIS','1995-05-30',55.374986,55.374986,54.999999,55.249991,1812100,14.483295),('DIS','1995-05-26',55.249991,55.750003,55.249991,55.374986,2251300,14.516062),('DIS','1995-05-25',55.500011,55.500011,54.999999,55.124995,2699400,14.450528),('DIS','1995-05-24',55.124995,55.874999,55.124995,55.500011,2621200,14.548836),('DIS','1995-05-23',54.750007,55.249991,54.625012,55.124995,2410100,14.450528),('DIS','1995-05-22',54.124999,54.875003,54.124999,54.750007,2004000,14.352229),('DIS','1995-05-19',53.750012,54.249995,53.750012,54.000003,4590000,14.155622),('DIS','1995-05-18',55.124995,55.625007,53.750012,53.750012,3225100,14.090089),('DIS','1995-05-17',55.249991,55.249991,54.750007,55.124995,2739600,14.450528),('DIS','1995-05-16',55.124995,55.500011,55.124995,55.249991,2792800,14.483295),('DIS','1995-05-15',54.374991,55.249991,54.374991,55.124995,4150500,14.450528),('DIS','1995-05-12',54.000003,54.750007,53.499991,54.374991,3680500,14.253922),('DIS','1995-05-11',53.000008,54.249995,52.875012,54.000003,3705700,14.155622),('DIS','1995-05-10',54.249995,54.374991,52.750016,53.000008,5206300,13.893482),('DIS','1995-05-09',54.374991,54.875003,53.875008,54.249995,2762400,14.221155),('DIS','1995-05-08',53.875008,54.750007,53.750012,54.374991,2343800,14.253922),('DIS','1995-05-05',54.000003,54.499987,53.499991,53.875008,3280100,14.122855),('DIS','1995-05-04',54.249995,55.249991,53.875008,54.000003,3433500,14.155622),('DIS','1995-05-03',53.875008,54.374991,53.374995,54.249995,4377100,14.221155),('DIS','1995-05-02',54.000003,54.499987,53.750012,53.875008,3112800,14.122855),('DIS','1995-05-01',55.374986,55.374986,53.625016,54.000003,4711100,14.155622),('DIS','1995-04-28',56.625008,56.625008,54.750007,55.374986,4001100,14.516062),('DIS','1995-04-27',55.874999,56.625008,55.750003,56.625008,2910800,14.843744),('DIS','1995-04-26',55.750003,56.12499,55.249991,55.874999,5864900,14.647135),('DIS','1995-04-25',55.750003,56.12499,55.249991,55.750003,6078800,14.614369),('DIS','1995-04-24',54.750007,55.874999,54.625012,55.750003,3399700,14.614369),('DIS','1995-04-21',54.499987,54.750007,54.249995,54.750007,4117000,14.352229),('DIS','1995-04-20',54.000003,54.499987,53.875008,54.499987,2794000,14.286688),('DIS','1995-04-19',54.499987,54.625012,53.750012,54.000003,2632200,14.155622),('DIS','1995-04-18',54.499987,54.625012,54.249995,54.499987,2308200,14.286688),('DIS','1995-04-17',54.625012,54.999999,54.249995,54.499987,2600300,14.286688),('DIS','1995-04-13',54.875003,54.875003,54.499987,54.625012,1372200,14.319462),('DIS','1995-04-12',54.999999,54.999999,54.750007,54.999999,1586400,14.417762),('DIS','1995-04-11',54.625012,55.124995,54.499987,54.999999,2238600,14.417762),('DIS','1995-04-10',54.875003,54.875003,54.374991,54.625012,2432000,14.319462),('DIS','1995-04-07',54.374991,54.999999,54.374991,54.875003,2153400,14.384995),('DIS','1995-04-06',54.625012,54.750007,54.374991,54.374991,2020100,14.230325),('DIS','1995-04-05',54.999999,54.999999,54.249995,54.625012,2198400,14.295757),('DIS','1995-04-04',54.875003,55.374986,54.875003,55.124995,3166400,14.426606),('DIS','1995-04-03',53.750012,54.875003,53.750012,54.625012,4635300,14.295757),('DIS','1995-03-31',54.750007,55.249991,53.374995,53.499991,5503800,14.001331),('DIS','1995-03-30',54.875003,54.999999,54.249995,54.750007,4350300,14.328469),('DIS','1995-03-29',55.249991,55.874999,54.875003,54.875003,4081700,14.361181),('DIS','1995-03-28',55.500011,55.625007,55.124995,55.249991,2541200,14.459318),('DIS','1995-03-27',55.500011,55.750003,55.124995,55.500011,2574400,14.524751),('DIS','1995-03-24',54.999999,55.750003,54.999999,55.500011,3214700,14.524751),('DIS','1995-03-23',55.374986,55.374986,54.875003,54.999999,3769300,14.393894),('DIS','1995-03-22',55.374986,55.500011,54.875003,55.500011,3028000,14.524751),('DIS','1995-03-21',54.999999,55.999995,54.875003,55.374986,3864200,14.492031),('DIS','1995-03-20',55.374986,55.500011,54.750007,54.999999,2159800,14.393894),('DIS','1995-03-17',54.875003,55.500011,54.875003,55.374986,7048600,14.492031),('DIS','1995-03-16',54.374991,55.374986,54.374991,54.750007,3919300,14.328469),('DIS','1995-03-15',54.875003,55.249991,54.000003,54.249995,4452800,14.197612),('DIS','1995-03-14',54.750007,55.874999,54.750007,54.875003,6725800,14.361181),('DIS','1995-03-13',55.500011,55.500011,54.374991,54.499987,8149200,14.263037),('DIS','1995-03-10',54.625012,56.12499,54.625012,56.12499,4565400,14.688312),('DIS','1995-03-09',54.750007,55.249991,54.625012,54.625012,4166900,14.295757),('DIS','1995-03-08',54.750007,55.124995,54.374991,54.750007,5252900,14.328469),('DIS','1995-03-07',55.374986,55.374986,54.124999,54.750007,9024700,14.328469),('DIS','1995-03-06',53.750012,56.249986,53.499991,55.999995,6602600,14.6556),('DIS','1995-03-03',54.000003,54.000003,53.499991,53.750012,2357500,14.066763),('DIS','1995-03-02',54.000003,54.374991,53.499991,54.000003,2066700,14.132188),('DIS','1995-03-01',53.374995,54.124999,53.125004,54.000003,4020300,14.132188),('DIS','1995-02-28',53.25,53.625016,53.125004,53.374995,3190400,13.968619),('DIS','1995-02-27',53.374995,53.374995,52.624991,53.25,2772400,13.935906),('DIS','1995-02-24',53.374995,53.750012,53.125004,53.625016,2712200,14.034051),('DIS','1995-02-23',53.374995,54.249995,53.374995,53.374995,3897400,13.968619),('DIS','1995-02-22',52.375,53.000008,52.250004,53.000008,3601700,13.870482),('DIS','1995-02-21',53.187516,53.25,52.250004,52.375,3537200,13.706913),('DIS','1995-02-17',53.374995,53.625016,53.125004,53.187516,7182400,13.919554),('DIS','1995-02-16',53.625016,53.875008,53.125004,53.374995,4260000,13.968619),('DIS','1995-02-15',52.375,53.875008,52.375,53.625016,5322200,14.034051),('DIS','1995-02-14',52.624991,52.750016,52.125008,52.375,2453000,13.706913),('DIS','1995-02-13',52.750016,53.000008,52.125008,52.624991,2386700,13.772337),('DIS','1995-02-10',52.499996,53.000008,52.250004,52.750016,2239800,13.805057),('DIS','1995-02-09',53.125004,53.125004,52.250004,52.499996,2975900,13.739625),('DIS','1995-02-08',52.125008,53.25,52.000012,53.25,4027300,13.935906),('DIS','1995-02-07',52.499996,52.750016,51.62499,52.125008,3901600,13.641488),('DIS','1995-02-06',52.000012,53.25,51.125007,52.499996,5217300,13.739625),('DIS','1995-02-03',51.000011,52.624991,51.000011,52.000012,7014800,13.608776),('DIS','1995-02-02',51.000011,51.125007,50.624995,50.874986,2934000,13.314348),('DIS','1995-02-01',50.874986,51.374998,50.624995,51.000011,6797600,13.347068),('DIS','1995-01-31',51.125007,51.250003,50.624995,50.874986,7988500,13.314348),('DIS','1995-01-30',50.250007,51.374998,49.999986,51.125007,9004600,13.379781),('DIS','1995-01-27',49.375007,50.499999,49.375007,50.250007,22647300,13.150787),('DIS','1995-01-26',46.875001,47.500009,46.875001,47.249989,3014000,12.36566),('DIS','1995-01-25',47.750001,47.874997,46.374986,46.750005,3638800,12.234811),('DIS','1995-01-24',47.124993,47.999992,47.124993,47.750001,6474200,12.496517),('DIS','1995-01-23',46.999997,46.999997,46.124994,46.875001,3522600,12.267524),('DIS','1995-01-20',46.625009,47.500009,46.124994,47.249989,5718000,12.36566),('DIS','1995-01-19',46.999997,46.999997,46.374986,46.625009,2130900,12.202099),('DIS','1995-01-18',47.375013,47.375013,46.500014,47.249989,2764200,12.36566),('DIS','1995-01-17',47.625005,47.625005,46.999997,47.625005,3631200,12.463805),('DIS','1995-01-16',46.750005,47.874997,46.750005,47.625005,5306700,12.463805),('DIS','1995-01-13',46.374986,46.875001,46.124994,46.625009,3701500,12.202099),('DIS','1995-01-12',45.999998,46.500014,45.625011,46.374986,2984200,12.136666),('DIS','1995-01-11',45.499986,46.24999,45.000003,45.999998,3548400,12.038529),('DIS','1995-01-10',45.875003,46.24999,45.124999,45.499986,3078500,11.907672),('DIS','1995-01-09',45.999998,46.124994,45.625011,45.875003,1783200,12.005817),('DIS','1995-01-06',46.124994,46.24999,45.875003,45.999998,2864900,12.038529),('DIS','1995-01-05',46.24999,46.24999,45.625011,46.124994,2928200,12.071241),('DIS','1995-01-04',46.625009,46.875001,45.625011,46.24999,4620100,12.103954),('DIS','1995-01-03',45.999998,46.750005,45.999998,46.625009,3810100,12.202099),('DIS','1994-12-30',45.999998,46.625009,45.999998,45.999998,2652600,12.018906),('DIS','1994-12-29',46.625009,46.625009,45.625011,45.625011,2721900,11.920929),('DIS','1994-12-28',46.500014,46.875001,46.500014,46.625009,2398900,12.182209),('DIS','1994-12-27',46.374986,46.875001,46.374986,46.374986,2667800,12.116883),('DIS','1994-12-23',45.999998,46.875001,45.750007,46.374986,4408700,12.116883),('DIS','1994-12-22',44.875007,45.999998,44.750011,45.999998,4851600,12.018906),('DIS','1994-12-21',44.625015,45.124999,44.374992,44.875007,4135900,11.724967),('DIS','1994-12-20',44.750011,45.124999,44.625015,44.625015,4558700,11.659649),('DIS','1994-12-19',44.374992,44.875007,44.000007,44.750011,3821300,11.692308),('DIS','1994-12-16',43.875012,44.499988,43.875012,44.374992,7339100,11.594323),('DIS','1994-12-15',43.875012,44.125003,43.499992,43.875012,2879800,11.463688),('DIS','1994-12-14',43.750016,44.499988,43.499992,43.875012,5476800,11.463688),('DIS','1994-12-13',42.499997,43.750016,42.375001,43.750016,3292600,11.431029),('DIS','1994-12-12',42.624992,42.875013,42.000013,42.499997,2130000,11.104423),('DIS','1994-12-09',43.125005,43.499992,42.375001,42.624992,2241300,11.137082),('DIS','1994-12-08',43.624988,43.624988,42.875013,43.125005,2003100,11.267726),('DIS','1994-12-07',43.374996,43.624988,42.749988,43.624988,2239500,11.398362),('DIS','1994-12-06',43.499992,43.499992,43.000009,43.374996,2897800,11.333044),('DIS','1994-12-05',43.499992,43.624988,43.250001,43.499992,2164000,11.365703),('DIS','1994-12-02',43.125005,43.875012,42.749988,43.499992,3058400,11.365703),('DIS','1994-12-01',43.499992,43.875012,42.875013,43.125005,2791900,11.267726),('DIS','1994-11-30',44.125003,44.249996,43.499992,43.499992,3557300,11.365703),('DIS','1994-11-29',44.499988,44.499988,43.750016,44.125003,3868500,11.529006),('DIS','1994-11-28',43.125005,44.499988,43.125005,44.499988,7908800,11.626982),('DIS','1994-11-25',43.000009,43.374996,43.000009,43.000009,1479000,11.235067),('DIS','1994-11-23',43.000009,43.000009,42.125009,43.000009,5499300,11.235067),('DIS','1994-11-22',43.000009,44.249996,43.000009,43.000009,7717800,11.235067),('DIS','1994-11-21',42.375001,42.624992,42.000013,42.375001,1856500,11.071764),('DIS','1994-11-18',42.749988,43.000009,41.874986,42.375001,6028900,11.071764),('DIS','1994-11-17',43.875012,44.000007,42.624992,42.749988,4189100,11.169741),('DIS','1994-11-16',43.250001,43.875012,42.749988,43.875012,2895000,11.463688),('DIS','1994-11-15',43.000009,43.750016,43.000009,43.250001,3204400,11.300385),('DIS','1994-11-14',42.250005,43.250001,42.250005,43.000009,3778700,11.235067),('DIS','1994-11-11',42.875013,43.000009,41.874986,42.000013,2589600,10.973787),('DIS','1994-11-10',42.250005,43.250001,42.250005,42.875013,6182800,11.202408),('DIS','1994-11-09',41.499998,42.749988,41.499998,42.250005,10217400,11.039105),('DIS','1994-11-08',39.749999,41.000015,39.625003,41.000015,4487500,10.712507),('DIS','1994-11-07',39.375011,39.874992,39.124988,39.749999,2709200,10.385902),('DIS','1994-11-04',39.999987,40.375007,39.124988,39.375011,6031900,10.287925),('DIS','1994-11-03',38.874996,39.999987,38.874996,39.999987,3000900,10.451219),('DIS','1994-11-02',38.999992,39.500007,38.75,38.874996,3163600,10.157281),('DIS','1994-11-01',39.500007,39.625003,38.874996,38.999992,3243000,10.18994),('DIS','1994-10-31',39.999987,40.125015,39.375011,39.500007,2843600,10.320584),('DIS','1994-10-28',39.250015,39.999987,39.250015,39.999987,3813700,10.451219),('DIS','1994-10-27',39.874992,40.125015,38.999992,39.124988,2952800,10.222599),('DIS','1994-10-26',38.874996,39.874992,38.874996,39.874992,4151700,10.41856),('DIS','1994-10-25',38.75,39.124988,38.625004,38.75,3329100,10.124622),('DIS','1994-10-24',38.625004,39.124988,38.375013,38.75,4438800,10.124622),('DIS','1994-10-21',38.375013,39.124988,38.124992,38.625004,5596300,10.091963),('DIS','1994-10-20',38.75,38.874996,38.249988,38.375013,3218700,10.026645),('DIS','1994-10-19',38.375013,39.375011,37.999996,38.75,6065700,10.124622),('DIS','1994-10-18',38.874996,38.874996,38.249988,38.375013,3118000,10.026645),('DIS','1994-10-17',38.75,39.375011,38.375013,38.874996,3482700,10.157281),('DIS','1994-10-14',38.625004,38.75,38.124992,38.75,3677400,10.124622),('DIS','1994-10-13',38.874996,39.500007,38.625004,38.625004,3989500,10.091963),('DIS','1994-10-12',39.375011,39.375011,38.75,38.874996,3763500,10.157281),('DIS','1994-10-11',38.999992,40.125015,38.999992,39.625003,4992200,10.353243),('DIS','1994-10-10',37.875,39.124988,37.750005,38.999992,3515600,10.18994),('DIS','1994-10-07',38.500009,38.500009,37.875,37.875,3279500,9.896002),('DIS','1994-10-06',38.500009,38.75,38.124992,38.500009,2569200,10.039712),('DIS','1994-10-05',38.999992,39.124988,38.500009,38.500009,4812100,10.039712),('DIS','1994-10-04',39.874992,39.874992,38.874996,38.999992,5329200,10.170093),('DIS','1994-10-03',38.75,39.874992,38.625004,39.874992,5575300,10.398268),('DIS','1994-09-30',39.749999,39.749999,38.75,38.75,5850900,10.104902),('DIS','1994-09-29',39.874992,39.874992,39.625003,39.874992,2522700,10.398268),('DIS','1994-09-28',39.625003,40.125015,39.500007,39.874992,5305500,10.398268),('DIS','1994-09-27',40.250011,40.375007,39.625003,39.625003,2582000,10.333078),('DIS','1994-09-26',39.500007,40.250011,39.500007,40.250011,3949700,10.496063),('DIS','1994-09-23',40.250011,40.250011,39.500007,39.500007,4910000,10.300483),('DIS','1994-09-22',40.749994,40.87499,40.125015,40.250011,3364700,10.496063),('DIS','1994-09-21',40.624998,40.87499,40.250011,40.749994,7068300,10.626444),('DIS','1994-09-20',41.624994,41.624994,40.624998,40.624998,2791600,10.593849),('DIS','1994-09-19',41.499998,41.74999,41.499998,41.624994,2414400,10.854619),('DIS','1994-09-16',41.125011,41.624994,40.624998,41.499998,6951200,10.822024),('DIS','1994-09-15',41.375002,41.499998,40.749994,41.125011,5267200,10.724238),('DIS','1994-09-14',42.250005,42.250005,41.000015,41.375002,7099400,10.789429),('DIS','1994-09-13',42.000013,42.499997,42.000013,42.375001,3249700,11.0502),('DIS','1994-09-12',42.250005,42.624992,41.874986,41.874986,2306400,10.91981),('DIS','1994-09-09',42.749988,42.749988,42.125009,42.250005,4473500,11.017604),('DIS','1994-09-08',42.250005,42.875013,42.250005,42.749988,3943900,11.147986),('DIS','1994-09-07',41.624994,42.375001,41.624994,42.250005,3454400,11.017604),('DIS','1994-09-06',41.250007,41.74999,41.250007,41.499998,4009000,10.822024),('DIS','1994-09-02',41.125011,41.74999,41.125011,41.125011,5145800,10.724238),('DIS','1994-09-01',41.250007,41.375002,41.000015,41.125011,4513100,10.724238),('DIS','1994-08-31',41.624994,41.624994,41.000015,41.250007,7422700,10.756833),('DIS','1994-08-30',42.375001,42.375001,41.499998,41.74999,6504400,10.887215),('DIS','1994-08-29',42.624992,42.875013,42.250005,42.375001,5312800,11.0502),('DIS','1994-08-26',42.749988,43.125005,42.499997,42.624992,4414800,11.115391),('DIS','1994-08-25',43.250001,43.250001,42.499997,42.749988,6038600,11.147986),('DIS','1994-08-24',42.499997,43.250001,42.499997,43.250001,2594200,11.278375),('DIS','1994-08-23',42.000013,42.875013,42.000013,42.499997,2353200,11.082795),('DIS','1994-08-22',42.250005,42.375001,41.874986,42.000013,2762100,10.952414),('DIS','1994-08-19',42.499997,42.749988,42.250005,42.250005,3313300,11.017604),('DIS','1994-08-18',43.000009,43.000009,42.499997,42.499997,2551600,11.082795),('DIS','1994-08-17',42.749988,43.624988,42.499997,43.374996,2909300,11.31097),('DIS','1994-08-16',43.374996,43.374996,42.375001,42.749988,2805900,11.147986),('DIS','1994-08-15',43.624988,43.750016,43.250001,43.374996,1385600,11.31097),('DIS','1994-08-12',43.750016,44.000007,43.624988,43.624988,1558700,11.376161),('DIS','1994-08-11',43.499992,44.750011,43.499992,43.750016,3699000,11.408765),('DIS','1994-08-10',42.875013,43.624988,42.875013,43.499992,2608200,11.343566),('DIS','1994-08-09',42.624992,43.125005,42.624992,42.875013,3756200,11.180589),('DIS','1994-08-08',42.375001,42.875013,42.250005,42.624992,1986400,11.115391),('DIS','1994-08-05',42.250005,42.499997,41.74999,42.375001,2688800,11.0502),('DIS','1994-08-04',42.499997,42.499997,42.125009,42.250005,1617700,11.017604),('DIS','1994-08-03',42.624992,42.624992,42.250005,42.499997,2481600,11.082795),('DIS','1994-08-02',42.624992,43.125005,42.499997,42.749988,2749600,11.147986),('DIS','1994-08-01',42.375001,42.749988,42.375001,42.624992,1796300,11.115391),('DIS','1994-07-29',42.125009,42.875013,42.125009,42.375001,2751400,11.0502),('DIS','1994-07-28',42.125009,42.499997,41.874986,42.125009,2176800,10.985009),('DIS','1994-07-27',41.624994,42.499997,41.499998,42.125009,3122900,10.985009),('DIS','1994-07-26',41.250007,41.74999,40.87499,41.624994,1617400,10.854619),('DIS','1994-07-25',41.74999,42.000013,40.87499,41.250007,2379700,10.756833),('DIS','1994-07-22',41.624994,42.125009,41.624994,41.74999,2707600,10.887215),('DIS','1994-07-21',40.87499,41.624994,40.624998,41.375002,2501400,10.789429),('DIS','1994-07-20',41.499998,41.499998,40.87499,40.87499,2996600,10.65904),('DIS','1994-07-19',42.000013,42.125009,41.499998,41.624994,2649800,10.854619),('DIS','1994-07-18',41.74999,42.125009,41.499998,42.000013,3257300,10.952414),('DIS','1994-07-15',41.74999,42.000013,41.499998,41.74999,5947100,10.887215),('DIS','1994-07-14',41.74999,44.125003,41.125011,41.74999,4392000,10.887215),('DIS','1994-07-13',42.000013,42.375001,41.74999,41.74999,2243700,10.887215),('DIS','1994-07-12',42.125009,42.375001,41.624994,42.000013,3233900,10.952414),('DIS','1994-07-11',42.375001,42.499997,41.74999,42.125009,1844300,10.985009),('DIS','1994-07-08',42.375001,43.374996,42.000013,42.375001,1854400,11.0502),('DIS','1994-07-07',42.250005,42.624992,41.624994,42.375001,2578300,11.0502),('DIS','1994-07-06',42.875013,43.125005,42.125009,42.250005,2162200,11.017604),('DIS','1994-07-05',42.499997,43.000009,42.250005,42.875013,2582000,11.180589),('DIS','1994-07-01',41.874986,42.624992,41.874986,42.499997,4262100,11.063241),('DIS','1994-06-30',42.624992,42.749988,41.624994,41.624994,3099700,10.835467),('DIS','1994-06-29',43.125005,43.499992,42.499997,42.624992,3316900,11.095779),('DIS','1994-06-28',43.125005,43.374996,42.624992,43.125005,3513500,11.225938),('DIS','1994-06-27',42.000013,43.125005,41.624994,43.125005,4442200,11.225938),('DIS','1994-06-24',42.624992,43.750016,41.499998,42.000013,2766300,10.933089),('DIS','1994-06-23',42.499997,42.749988,42.250005,42.624992,2554300,11.095779),('DIS','1994-06-22',43.000009,43.624988,42.125009,42.499997,4264200,11.063241),('DIS','1994-06-21',44.499988,44.499988,42.875013,43.000009,4542300,11.1934),('DIS','1994-06-20',44.625015,44.625015,43.875012,44.625015,2530900,11.616408),('DIS','1994-06-17',45.124999,45.124999,44.499988,44.625015,9104400,11.616408),('DIS','1994-06-16',44.625015,45.249995,44.625015,45.124999,2780000,11.746559),('DIS','1994-06-15',44.625015,44.875007,44.374992,44.625015,2642500,11.616408),('DIS','1994-06-14',44.249996,44.750011,44.249996,44.625015,2805000,11.616408),('DIS','1994-06-13',44.000007,44.249996,43.624988,44.125003,1447300,11.486249),('DIS','1994-06-10',44.000007,44.374992,43.750016,44.000007,1411100,11.453711),('DIS','1994-06-09',43.624988,44.249996,43.374996,44.000007,2414100,11.453711),('DIS','1994-06-08',44.249996,44.374992,43.374996,43.624988,1783800,11.356089),('DIS','1994-06-07',44.000007,44.374992,43.875012,44.249996,1436100,11.518786),('DIS','1994-06-06',44.625015,44.875007,43.875012,44.000007,2471300,11.453711),('DIS','1994-06-03',43.875012,44.875007,43.875012,44.625015,2801600,11.616408),('DIS','1994-06-02',43.750016,44.625015,43.750016,43.875012,3758000,11.421173),('DIS','1994-06-01',43.374996,43.750016,42.499997,43.624988,3634200,11.356089),('DIS','1994-05-31',44.249996,44.249996,43.000009,43.374996,3053500,11.291013),('DIS','1994-05-27',43.499992,44.249996,43.374996,44.249996,1801700,11.518786),('DIS','1994-05-26',44.000007,44.000007,43.499992,43.499992,2310000,11.323551),('DIS','1994-05-25',42.875013,44.125003,42.375001,44.125003,2262600,11.486249),('DIS','1994-05-24',42.875013,43.374996,42.624992,42.875013,1748500,11.160862),('DIS','1994-05-23',43.000009,43.000009,42.375001,42.875013,1764000,11.160862),('DIS','1994-05-20',44.249996,44.374992,42.375001,43.125005,5854300,11.225938),('DIS','1994-05-19',43.125005,44.374992,43.000009,44.249996,2979900,11.518786),('DIS','1994-05-18',42.499997,43.875012,42.499997,43.125005,3243300,11.225938),('DIS','1994-05-17',41.74999,42.624992,41.499998,42.499997,3124700,11.063241),('DIS','1994-05-16',41.624994,42.250005,41.375002,41.74999,1804800,10.868005),('DIS','1994-05-13',41.624994,42.000013,41.624994,41.624994,2549800,10.835467),('DIS','1994-05-12',41.874986,42.499997,41.250007,41.624994,1870800,10.835467),('DIS','1994-05-11',41.499998,41.874986,41.499998,41.874986,3355000,10.900543),('DIS','1994-05-10',41.000015,41.74999,41.000015,41.250007,4962700,10.737854),('DIS','1994-05-09',41.624994,41.624994,40.749994,40.749994,1866800,10.607695),('DIS','1994-05-06',42.000013,42.000013,41.375002,41.624994,2187500,10.835467),('DIS','1994-05-05',42.375001,42.875013,42.125009,42.375001,1912800,11.030703),('DIS','1994-05-04',42.749988,42.749988,41.74999,42.375001,2693300,11.030703),('DIS','1994-05-03',42.250005,43.250001,41.874986,42.875013,3377500,11.160862),('DIS','1994-05-02',42.499997,42.749988,42.125009,42.250005,1755500,10.998165),('DIS','1994-04-29',42.375001,43.125005,42.125009,42.499997,2094400,11.063241),('DIS','1994-04-28',43.250001,43.250001,41.74999,42.375001,3697800,11.030703),('DIS','1994-04-26',43.250001,43.750016,43.250001,43.499992,3009400,11.323551),('DIS','1994-04-25',42.624992,42.624992,41.74999,42.375001,2046900,11.030703),('DIS','1994-04-22',42.499997,43.125005,42.499997,42.624992,3077800,11.095779),('DIS','1994-04-21',40.87499,42.125009,40.500003,42.125009,3879100,10.965627),('DIS','1994-04-20',41.624994,42.375001,40.500003,40.87499,3468100,10.640233),('DIS','1994-04-19',39.999987,41.74999,39.625003,41.624994,5561300,10.835467),('DIS','1994-04-18',40.79687,40.79687,39.874992,39.999987,3674700,10.412459),('DIS','1994-04-15',41.375002,41.624994,40.624998,40.87499,3837700,10.640233),('DIS','1994-04-14',41.74999,41.874986,41.250007,41.375002,2791000,10.770392),('DIS','1994-04-13',42.250005,42.624992,41.375002,41.74999,2549800,10.868005),('DIS','1994-04-12',42.250005,42.624992,42.125009,42.250005,2249500,10.998165),('DIS','1994-04-11',41.74999,42.499997,41.375002,42.250005,2716500,10.998165),('DIS','1994-04-08',42.375001,42.624992,41.74999,41.74999,1990000,10.848486),('DIS','1994-04-07',42.375001,42.375001,41.74999,42.375001,3096400,11.010891),('DIS','1994-04-06',42.875013,43.125005,42.250005,42.375001,3037100,11.010891),('DIS','1994-04-05',42.125009,43.374996,42.125009,42.875013,3886400,11.140817),('DIS','1994-04-04',42.000013,42.499997,41.000015,41.624994,5228500,10.816007),('DIS','1994-03-31',42.250005,42.624992,40.87499,42.000013,6475500,10.913453),('DIS','1994-03-30',43.125005,44.249996,42.125009,42.250005,5294900,10.978412),('DIS','1994-03-29',44.000007,44.000007,43.000009,43.125005,3880300,11.205775),('DIS','1994-03-28',45.000003,45.124999,43.750016,44.000007,4021200,11.43314),('DIS','1994-03-25',45.249995,45.750007,45.000003,45.000003,2216700,11.692982),('DIS','1994-03-24',46.24999,46.24999,45.124999,45.249995,3144500,11.757941),('DIS','1994-03-23',46.750005,46.999997,46.24999,46.24999,2452400,12.017784),('DIS','1994-03-22',46.124994,47.124993,46.124994,46.750005,2883200,12.14771),('DIS','1994-03-21',46.625009,46.625009,45.750007,46.124994,2617000,11.985305),('DIS','1994-03-18',45.750007,46.999997,45.499986,46.999997,7751900,12.212669),('DIS','1994-03-17',45.750007,45.875003,45.37499,45.750007,3354400,11.887867),('DIS','1994-03-16',45.999998,46.24999,45.499986,45.750007,2568000,11.887867),('DIS','1994-03-15',45.875003,46.374986,45.625011,45.999998,4890900,11.952825),('DIS','1994-03-14',46.999997,47.625005,45.499986,45.875003,6062700,11.920346),('DIS','1994-03-11',46.875001,47.124993,46.374986,46.999997,2134200,12.212669),('DIS','1994-03-10',47.750001,47.750001,46.500014,46.875001,2787300,12.18019),('DIS','1994-03-09',46.374986,47.874997,46.124994,47.750001,3611400,12.407553),('DIS','1994-03-08',46.374986,46.625009,45.999998,46.374986,1601300,12.050264),('DIS','1994-03-07',46.124994,46.625009,45.999998,46.374986,1960200,12.050264),('DIS','1994-03-04',45.750007,46.500014,45.37499,46.124994,3531400,11.985305),('DIS','1994-03-03',46.750005,46.999997,44.750011,45.750007,3146300,11.887867),('DIS','1994-03-02',47.124993,47.124993,46.500014,46.750005,3096700,12.14771),('DIS','1994-03-01',47.999992,48.250016,46.750005,47.625005,3403600,12.375074),('DIS','1994-02-28',47.874997,48.625003,47.249989,47.999992,5153400,12.472512),('DIS','1994-02-25',47.375013,47.999992,46.750005,47.874997,3928400,12.440032),('DIS','1994-02-24',46.625009,47.750001,46.374986,47.375013,4316200,12.310115),('DIS','1994-02-23',46.24999,47.124993,46.24999,46.625009,3631500,12.115231),('DIS','1994-02-22',45.625011,46.24999,45.625011,45.875003,3936000,11.920346),('DIS','1994-02-18',46.750005,46.999997,45.249995,45.37499,4396600,11.790421),('DIS','1994-02-17',46.875001,47.249989,45.875003,46.750005,3509800,12.14771),('DIS','1994-02-16',46.750005,47.124993,46.625009,46.875001,2148800,12.18019),('DIS','1994-02-15',46.374986,46.750005,46.374986,46.750005,2834500,12.14771),('DIS','1994-02-14',45.875003,46.374986,45.875003,46.374986,3044100,12.050264),('DIS','1994-02-11',45.625011,46.124994,45.37499,45.875003,2645600,11.920346),('DIS','1994-02-10',45.249995,45.875003,45.124999,45.625011,3845000,11.855387),('DIS','1994-02-09',45.625011,45.999998,44.750011,45.249995,4709000,11.757941),('DIS','1994-02-08',46.625009,46.750005,45.249995,45.625011,4406600,11.855387),('DIS','1994-02-07',45.000003,46.875001,44.875007,46.625009,5515100,12.115231),('DIS','1994-02-04',46.875001,46.875001,45.000003,45.000003,5586000,11.692982),('DIS','1994-02-03',46.999997,47.874997,46.625009,46.875001,2843300,12.18019),('DIS','1994-02-02',47.124993,47.249989,46.500014,46.999997,3167900,12.212669),('DIS','1994-02-01',47.249989,47.874997,46.750005,47.124993,2736800,12.245148),('DIS','1994-01-31',47.124993,47.500009,46.625009,47.249989,4524300,12.277628),('DIS','1994-01-28',46.625009,47.375013,46.24999,47.124993,5698800,12.245148),('DIS','1994-01-27',47.124993,47.750001,46.625009,46.625009,3564000,12.115231),('DIS','1994-01-26',46.999997,47.375013,46.625009,47.124993,3109500,12.245148),('DIS','1994-01-25',46.999997,48.375012,46.999997,46.999997,5358400,12.212669),('DIS','1994-01-24',47.500009,47.750001,46.875001,46.875001,2800100,12.18019),('DIS','1994-01-21',47.375013,47.625005,47.124993,47.500009,5078600,12.342594),('DIS','1994-01-20',47.124993,47.625005,46.999997,47.375013,4396900,12.310115),('DIS','1994-01-19',46.875001,47.124993,46.374986,47.124993,4252700,12.245148),('DIS','1994-01-18',46.625009,46.999997,46.24999,46.875001,3320300,12.18019),('DIS','1994-01-17',47.375013,47.375013,46.625009,46.625009,2933000,12.115231),('DIS','1994-01-14',46.124994,47.625005,46.124994,47.625005,5557400,12.375074),('DIS','1994-01-13',46.500014,46.500014,45.999998,45.999998,3720300,11.952825),('DIS','1994-01-12',47.124993,47.124993,46.24999,46.625009,4748500,12.115231),('DIS','1994-01-11',47.625005,47.625005,46.875001,47.124993,6722500,12.245148),('DIS','1994-01-10',46.500014,47.874997,46.24999,47.750001,9665900,12.407553),('DIS','1994-01-07',45.37499,46.750005,45.37499,46.500014,7676100,12.082751),('DIS','1994-01-06',45.000003,45.750007,45.000003,45.37499,6952700,11.790421),('DIS','1994-01-05',44.625015,45.000003,44.625015,44.875007,4586400,11.660503),('DIS','1994-01-04',43.374996,44.625015,43.374996,44.625015,5347200,11.595544),('DIS','1994-01-03',42.624992,43.374996,41.74999,43.125005,4186000,11.189667),('DIS','1993-12-31',43.750016,44.000007,42.624992,42.624992,2003700,11.059928),('DIS','1993-12-30',43.875012,44.374992,43.499992,43.750016,2772100,11.351838),('DIS','1993-12-29',44.000007,44.125003,43.374996,43.875012,4373100,11.384271),('DIS','1993-12-28',44.374992,45.000003,43.750016,44.000007,3840200,11.416704),('DIS','1993-12-27',44.750011,45.000003,44.125003,44.374992,2551900,11.514001),('DIS','1993-12-23',44.625015,45.37499,44.625015,44.750011,5966800,11.611308),('DIS','1993-12-22',43.374996,44.499988,43.374996,44.499988,5582900,11.546434),('DIS','1993-12-21',43.000009,43.374996,42.749988,43.250001,2714300,11.222099),('DIS','1993-12-20',43.374996,43.374996,42.749988,43.000009,3279800,11.157234),('DIS','1993-12-17',42.499997,43.875012,42.375001,43.374996,7618000,11.254532),('DIS','1993-12-16',42.125009,42.499997,42.000013,42.499997,3560300,11.027495),('DIS','1993-12-15',42.000013,42.375001,41.874986,42.125009,2553100,10.930197),('DIS','1993-12-14',42.499997,42.624992,41.874986,42.000013,3712100,10.897764),('DIS','1993-12-13',42.000013,42.499997,41.874986,42.499997,2309100,11.027495),('DIS','1993-12-10',42.250005,42.375001,41.874986,42.000013,2362100,10.897764),('DIS','1993-12-09',41.74999,42.624992,41.74999,42.250005,5503800,10.96263),('DIS','1993-12-08',41.499998,42.375001,41.499998,41.624994,4699200,10.800458),('DIS','1993-12-07',41.000015,41.74999,40.87499,41.499998,3025500,10.768025),('DIS','1993-12-06',41.250007,41.250007,40.749994,41.000015,2951300,10.638294),('DIS','1993-12-03',41.375002,41.375002,40.87499,41.250007,2847600,10.70316),('DIS','1993-12-02',41.000015,41.375002,41.000015,41.375002,4256000,10.735593),('DIS','1993-12-01',40.624998,41.250007,40.624998,40.749994,5340200,10.573421),('DIS','1993-11-30',39.625003,40.500003,39.625003,39.874992,5341100,10.346384),('DIS','1993-11-29',38.999992,39.749999,38.999992,39.375011,3460200,10.216654),('DIS','1993-11-26',38.999992,39.375011,38.625004,38.874996,1295800,10.086915),('DIS','1993-11-24',38.874996,39.250015,38.625004,38.999992,3656700,10.119347),('DIS','1993-11-23',38.124992,38.999992,37.999996,38.874996,4566300,10.086915),('DIS','1993-11-22',38.874996,38.874996,37.875,38.124992,5791000,9.892311),('DIS','1993-11-19',38.999992,38.999992,38.500009,38.999992,6874900,10.119347),('DIS','1993-11-18',39.250015,39.625003,39.124988,39.375011,5036900,10.216654),('DIS','1993-11-17',39.999987,39.999987,39.124988,39.250015,4553200,10.184221),('DIS','1993-11-16',39.999987,40.375007,39.749999,39.999987,3954600,10.378817),('DIS','1993-11-15',40.125015,40.375007,39.749999,39.999987,4846500,10.378817),('DIS','1993-11-12',40.125015,40.125015,39.749999,40.125015,6139300,10.411258),('DIS','1993-11-11',41.125011,41.624994,40.250011,40.375007,7458000,10.476123),('DIS','1993-11-10',41.125011,41.125011,40.125015,41.125011,11391600,10.670727),('DIS','1993-11-09',41.375002,42.000013,41.125011,41.250007,3041300,10.70316),('DIS','1993-11-08',41.624994,42.000013,41.250007,41.375002,4323200,10.735593),('DIS','1993-11-05',42.499997,42.499997,41.250007,41.624994,4491500,10.800458),('DIS','1993-11-04',42.375001,42.624992,42.000013,42.499997,4460700,11.027495),('DIS','1993-11-03',43.000009,43.000009,42.250005,42.375001,3870000,10.995063),('DIS','1993-11-02',43.624988,43.875012,42.624992,43.000009,5142100,11.157234),('DIS','1993-11-01',43.000009,43.624988,42.875013,43.624988,6197700,11.319397),('DIS','1993-10-29',42.250005,43.000009,42.250005,43.000009,2563100,11.157234),('DIS','1993-10-28',42.125009,42.875013,42.125009,42.250005,4575700,10.96263),('DIS','1993-10-27',42.000013,42.250005,41.74999,41.874986,2983800,10.865323),('DIS','1993-10-26',41.874986,42.624992,41.74999,42.000013,5944300,10.897764),('DIS','1993-10-25',41.624994,42.499997,41.624994,41.874986,3586500,10.865323),('DIS','1993-10-22',41.624994,41.874986,41.250007,41.499998,4766500,10.768025),('DIS','1993-10-21',42.000013,42.749988,41.624994,41.624994,5158900,10.800458),('DIS','1993-10-20',42.375001,42.375001,41.74999,42.000013,3770500,10.897764),('DIS','1993-10-19',43.374996,43.750016,42.125009,42.375001,5592400,10.995063),('DIS','1993-10-18',43.750016,44.750011,43.374996,43.374996,8519100,11.254532),('DIS','1993-10-15',43.875012,44.499988,43.374996,43.750016,9871800,11.351838),('DIS','1993-10-14',44.249996,44.750011,43.250001,43.875012,14550400,11.384271),('DIS','1993-10-13',40.500003,44.499988,40.500003,44.249996,19832900,11.481569),('DIS','1993-10-12',39.625003,40.125015,39.625003,39.749999,5053600,10.313952),('DIS','1993-10-11',39.500007,39.874992,39.250015,39.625003,3392400,10.281519),('DIS','1993-10-08',39.250015,39.874992,38.75,39.500007,4265100,10.249087),('DIS','1993-10-07',38.625004,39.250015,38.375013,39.250015,4802100,10.184221),('DIS','1993-10-06',37.750005,38.625004,37.625009,38.625004,3720600,10.022049),('DIS','1993-10-05',37.999996,38.249988,37.625009,37.750005,5311300,9.778926),('DIS','1993-10-04',37.875,38.500009,37.625009,37.999996,4058300,9.843685),('DIS','1993-10-01',37.750005,37.999996,37.124994,37.875,4235300,9.811306),('DIS','1993-09-30',37.999996,38.124992,37.750005,37.750005,2915400,9.778926),('DIS','1993-09-29',38.124992,38.124992,37.500013,37.999996,3134700,9.843685),('DIS','1993-09-28',38.625004,38.75,37.999996,38.249988,3289000,9.908444),('DIS','1993-09-27',38.500009,38.874996,38.500009,38.625004,3303000,10.00559),('DIS','1993-09-24',38.500009,38.75,38.124992,38.375013,4050700,9.940831),('DIS','1993-09-23',38.375013,38.874996,37.750005,38.500009,5813500,9.973211),('DIS','1993-09-22',38.375013,39.124988,37.500013,38.375013,9920800,9.940831),('DIS','1993-09-21',38.625004,39.375011,38.124992,38.375013,7303500,9.940831),('DIS','1993-09-20',39.250015,39.250015,38.500009,38.625004,4873800,10.00559),('DIS','1993-09-17',39.250015,39.375011,38.500009,39.375011,8457900,10.199875),('DIS','1993-09-16',39.124988,39.375011,38.874996,39.250015,4466200,10.167496),('DIS','1993-09-15',39.999987,39.999987,37.750005,39.124988,16233000,10.135108),('DIS','1993-09-14',40.749994,41.375002,40.624998,40.624998,3971000,10.523677),('DIS','1993-09-13',40.624998,41.375002,40.624998,40.749994,6597700,10.556057),('DIS','1993-09-10',38.375013,39.999987,38.124992,39.999987,4339400,10.361772),('DIS','1993-09-09',38.999992,39.124988,38.124992,38.375013,2320400,9.940831),('DIS','1993-09-08',38.874996,39.124988,38.500009,38.999992,2221800,10.102728),('DIS','1993-09-07',39.250015,39.625003,38.75,38.874996,2055700,10.070349),('DIS','1993-09-03',38.874996,39.375011,38.375013,39.250015,1580900,10.167496),('DIS','1993-09-02',38.999992,39.124988,38.375013,38.874996,2829300,10.070349),('DIS','1993-09-01',39.250015,39.375011,38.874996,38.999992,3199500,10.102728),('DIS','1993-08-31',39.749999,39.749999,38.999992,39.250015,3424900,10.167496),('DIS','1993-08-30',40.250011,40.749994,39.375011,39.749999,4169900,10.297013),('DIS','1993-08-27',39.375011,40.250011,39.250015,40.250011,4515800,10.426539),('DIS','1993-08-26',39.124988,39.749999,38.625004,39.375011,2485900,10.199875),('DIS','1993-08-25',38.874996,39.749999,38.874996,39.124988,2751400,10.135108),('DIS','1993-08-24',38.75,39.124988,38.75,38.874996,2910200,10.070349),('DIS','1993-08-23',39.250015,39.250015,38.625004,38.75,2495000,10.037969),('DIS','1993-08-20',38.625004,39.874992,38.249988,39.625003,5037800,10.264634),('DIS','1993-08-19',38.874996,38.874996,38.375013,38.625004,3838300,10.00559),('DIS','1993-08-18',38.999992,39.749999,38.874996,38.874996,4690100,10.070349),('DIS','1993-08-17',39.124988,39.250015,38.500009,38.999992,3249700,10.102728),('DIS','1993-08-16',37.875,39.375011,37.875,39.124988,5350800,10.135108),('DIS','1993-08-13',37.625009,37.625009,36.999998,37.625009,3222600,9.746547),('DIS','1993-08-12',36.875002,37.750005,36.500015,37.625009,3345800,9.746547),('DIS','1993-08-11',37.124994,37.625009,36.62501,36.875002,2894700,9.552262),('DIS','1993-08-10',37.374985,37.875,36.62501,37.124994,3156300,9.617021),('DIS','1993-08-09',36.750006,37.750005,36.750006,37.374985,3201700,9.68178),('DIS','1993-08-06',36.750006,37.249989,36.750006,36.750006,3067200,9.519882),('DIS','1993-08-05',36.500015,36.875002,36.249994,36.500015,4886900,9.455123),('DIS','1993-08-04',37.249989,37.249989,36.500015,36.500015,5857600,9.455123),('DIS','1993-08-03',37.374985,37.500013,36.999998,37.374985,4226500,9.68178),('DIS','1993-08-02',37.500013,37.750005,37.124994,37.374985,4203100,9.68178),('DIS','1993-07-30',38.625004,38.625004,36.999998,37.500013,8869800,9.714167),('DIS','1993-07-29',39.749999,39.749999,37.999996,38.625004,6854200,10.00559),('DIS','1993-07-28',39.999987,39.999987,39.500007,39.749999,2621800,10.297013),('DIS','1993-07-27',39.749999,40.500003,39.749999,39.999987,3012400,10.361772),('DIS','1993-07-26',39.749999,40.125015,39.749999,39.749999,3316300,10.297013),('DIS','1993-07-23',37.625009,39.625003,37.625009,39.250015,5511700,10.167496),('DIS','1993-07-22',36.37499,37.249989,36.249994,37.124994,5777600,9.617021),('DIS','1993-07-21',36.62501,37.249989,36.249994,36.37499,5271700,9.422736),('DIS','1993-07-20',36.62501,36.875002,36.000002,36.62501,7195500,9.487503),('DIS','1993-07-19',37.750005,37.750005,36.500015,36.62501,4417500,9.487503),('DIS','1993-07-16',37.875,37.875,37.500013,37.750005,4375900,9.778926),('DIS','1993-07-15',37.999996,37.999996,37.249989,37.875,6425300,9.811306),('DIS','1993-07-14',37.374985,38.375013,37.374985,37.999996,6630300,9.843685),('DIS','1993-07-13',37.625009,38.124992,37.124994,37.374985,8999700,9.68178),('DIS','1993-07-12',38.999992,38.999992,37.249989,37.625009,5333500,9.746547),('DIS','1993-07-09',38.75,39.874992,38.625004,39.250015,5813200,10.167496),('DIS','1993-07-08',38.75,38.999992,37.124994,38.75,17558700,10.037969),('DIS','1993-07-07',39.999987,40.250011,38.625004,38.75,6315100,10.037969),('DIS','1993-07-06',40.749994,40.87499,39.749999,39.999987,3480900,10.361772),('DIS','1993-07-02',40.749994,40.87499,40.125015,40.749994,2912400,10.556057),('DIS','1993-07-01',40.749994,41.000015,40.500003,40.749994,3303600,10.539997),('DIS','1993-06-30',41.125011,41.125011,40.500003,40.749994,3879700,10.539997),('DIS','1993-06-29',42.000013,42.000013,40.749994,41.125011,3970100,10.636995),('DIS','1993-06-28',41.624994,42.000013,41.624994,42.000013,1918200,10.863314),('DIS','1993-06-25',41.874986,42.000013,41.000015,41.624994,2148800,10.766316),('DIS','1993-06-24',40.749994,41.874986,40.749994,41.874986,5520900,10.830976),('DIS','1993-06-23',42.624992,42.624992,40.375007,40.500003,4371900,10.475336),('DIS','1993-06-22',42.624992,43.000009,42.000013,42.624992,1943500,11.024965),('DIS','1993-06-21',42.624992,43.000009,42.375001,42.624992,1782300,11.024965),('DIS','1993-06-18',43.125005,43.125005,42.499997,42.624992,4172400,11.024965),('DIS','1993-06-17',43.250001,43.250001,42.875013,43.250001,1995800,11.186624),('DIS','1993-06-16',43.750016,44.125003,42.499997,43.250001,3317600,11.186624),('DIS','1993-06-15',43.624988,44.000007,43.624988,43.750016,2202400,11.315953),('DIS','1993-06-14',43.624988,43.750016,43.250001,43.374996,1461000,11.218954),('DIS','1993-06-11',43.250001,43.875012,43.250001,43.624988,2627000,11.283615),('DIS','1993-06-10',43.250001,43.250001,42.375001,43.125005,2477400,11.154294),('DIS','1993-06-09',43.750016,43.875012,43.125005,43.250001,1510300,11.186624),('DIS','1993-06-08',44.125003,44.125003,42.624992,43.750016,2399800,11.315953),('DIS','1993-06-07',44.249996,44.499988,44.000007,44.125003,2612700,11.412944),('DIS','1993-06-04',44.000007,44.374992,43.624988,44.249996,2899600,11.445273),('DIS','1993-06-03',43.624988,44.125003,43.374996,44.000007,3531700,11.380613),('DIS','1993-06-02',44.000007,44.125003,43.624988,43.624988,3972500,11.283615),('DIS','1993-06-01',44.000007,44.249996,43.750016,44.000007,3540500,11.380613),('DIS','1993-05-28',44.249996,44.249996,43.750016,44.000007,2171300,11.380613),('DIS','1993-05-27',44.374992,44.499988,44.000007,44.374992,3275000,11.477603),('DIS','1993-05-26',43.875012,44.750011,43.499992,44.374992,3093400,11.477603),('DIS','1993-05-25',44.249996,44.499988,43.624988,43.875012,2909300,11.348283),('DIS','1993-05-24',43.000009,44.249996,42.624992,44.249996,4663900,11.445273),('DIS','1993-05-21',43.750016,43.750016,42.624992,43.000009,6534200,11.121964),('DIS','1993-05-20',41.74999,44.000007,41.74999,44.000007,7760100,11.380613),('DIS','1993-05-19',39.999987,41.874986,39.749999,41.499998,5767600,10.733985),('DIS','1993-05-18',39.625003,39.999987,39.500007,39.999987,2894100,10.346007),('DIS','1993-05-17',39.375011,40.125015,39.375011,39.625003,2871900,10.249017),('DIS','1993-05-14',38.874996,39.500007,38.874996,39.375011,3464500,10.184357),('DIS','1993-05-13',39.500007,39.500007,38.625004,38.75,3810700,10.022698),('DIS','1993-05-12',39.874992,39.874992,39.124988,39.625003,3828000,10.249017),('DIS','1993-05-11',39.500007,40.125015,39.500007,39.999987,2641600,10.346007),('DIS','1993-05-10',38.999992,39.749999,38.999992,39.500007,4380400,10.216687),('DIS','1993-05-07',38.500009,39.250015,38.375013,38.75,6404000,10.022698),('DIS','1993-05-06',39.375011,39.625003,38.249988,38.500009,8140600,9.958037),('DIS','1993-05-05',40.125015,40.125015,39.250015,39.375011,7041000,10.184357),('DIS','1993-05-04',40.250011,41.000015,39.999987,40.250011,3844100,10.410676),('DIS','1993-05-03',40.749994,40.749994,39.874992,40.250011,4688000,10.410676),('DIS','1993-04-30',41.250007,41.250007,40.125015,40.749994,3633000,10.539997),('DIS','1993-04-29',41.125011,41.375002,40.250011,41.375002,2543100,10.701655),('DIS','1993-04-28',40.87499,41.874986,40.250011,41.125011,2790100,10.636995),('DIS','1993-04-27',40.87499,40.87499,39.124988,40.87499,7420300,10.572327),('DIS','1993-04-26',40.500003,41.499998,40.500003,41.000015,2244600,10.604665),('DIS','1993-04-23',40.250011,41.125011,39.999987,40.500003,2899000,10.475336),('DIS','1993-04-22',40.624998,41.000015,39.874992,40.250011,3313000,10.410676),('DIS','1993-04-21',41.499998,41.74999,40.500003,40.624998,2628800,10.507666),('DIS','1993-04-20',41.874986,42.125009,40.749994,41.499998,3389300,10.733985),('DIS','1993-04-19',41.375002,41.874986,40.87499,41.874986,3223300,10.830976),('DIS','1993-04-16',41.624994,41.874986,40.87499,41.375002,3860200,10.701655),('DIS','1993-04-15',41.499998,42.000013,41.250007,41.624994,2364500,10.766316),('DIS','1993-04-14',42.375001,42.875013,41.250007,41.499998,2888000,10.733985),('DIS','1993-04-13',42.000013,42.875013,42.000013,42.375001,2965600,10.960305),('DIS','1993-04-12',41.000015,42.499997,41.000015,41.874986,4631100,10.830976),('DIS','1993-04-08',41.499998,41.74999,40.500003,40.749994,3973100,10.539997),('DIS','1993-04-07',42.250005,42.250005,40.624998,41.499998,4145300,10.733985),('DIS','1993-04-06',42.375001,42.749988,41.499998,42.499997,4595500,10.992635),('DIS','1993-04-05',43.750016,43.750016,42.375001,42.375001,3730400,10.960305),('DIS','1993-04-02',44.499988,44.875007,43.750016,43.875012,3216900,11.332248),('DIS','1993-04-01',44.499988,45.124999,44.374992,44.499988,2983500,11.49367),('DIS','1993-03-31',44.249996,44.875007,44.249996,44.499988,2815600,11.49367),('DIS','1993-03-30',43.624988,44.125003,43.624988,44.125003,1433300,11.396817),('DIS','1993-03-29',44.125003,44.625015,43.250001,43.624988,2067000,11.267671),('DIS','1993-03-26',43.875012,44.374992,43.875012,44.125003,2049000,11.396817),('DIS','1993-03-25',43.624988,44.125003,43.499992,43.875012,2148800,11.332248),('DIS','1993-03-24',44.000007,44.625015,43.499992,43.624988,2844200,11.267671),('DIS','1993-03-23',44.374992,44.374992,44.000007,44.000007,1447900,11.364533),('DIS','1993-03-22',44.499988,44.499988,44.125003,44.374992,1953200,11.461386),('DIS','1993-03-19',45.249995,45.37499,44.374992,44.750011,4901800,11.558248),('DIS','1993-03-18',44.625015,45.37499,44.499988,45.249995,1814800,11.687386),('DIS','1993-03-17',45.249995,45.249995,44.249996,44.625015,2227300,11.525963),('DIS','1993-03-16',45.249995,45.625011,45.000003,45.249995,2112300,11.687386),('DIS','1993-03-15',45.000003,45.499986,45.000003,45.249995,3283800,11.687386),('DIS','1993-03-12',44.875007,44.875007,44.125003,44.875007,3446500,11.590532),('DIS','1993-03-11',45.000003,45.37499,44.374992,44.875007,7218600,11.590532),('DIS','1993-03-10',45.499986,45.499986,44.000007,45.000003,14075000,11.622817),('DIS','1993-03-09',45.750007,45.750007,45.249995,45.499986,3195900,11.751955),('DIS','1993-03-08',45.499986,45.875003,44.875007,45.750007,6848100,11.816531),('DIS','1993-03-05',44.875007,45.999998,44.625015,45.499986,5313100,11.751955),('DIS','1993-03-04',44.625015,44.875007,44.000007,44.875007,2243700,11.590532),('DIS','1993-03-03',44.125003,44.750011,44.125003,44.625015,2718900,11.525963),('DIS','1993-03-02',43.750016,44.125003,42.875013,44.125003,3323900,11.396817),('DIS','1993-03-01',44.374992,44.750011,43.499992,43.750016,2267800,11.299964),('DIS','1993-02-26',44.875007,44.875007,44.249996,44.374992,2163400,11.461386),('DIS','1993-02-25',44.499988,44.875007,44.125003,44.875007,2429000,11.590532),('DIS','1993-02-24',43.250001,44.499988,43.250001,44.499988,3533800,11.49367),('DIS','1993-02-23',45.625011,45.625011,42.499997,43.250001,5262600,11.170818),('DIS','1993-02-22',45.000003,45.875003,44.875007,45.625011,3700200,11.784247),('DIS','1993-02-19',45.37499,45.625011,44.750011,45.000003,5723800,11.622817),('DIS','1993-02-18',45.000003,46.24999,45.000003,45.37499,5376700,11.71967),('DIS','1993-02-17',44.875007,45.625011,44.625015,45.000003,4563000,11.622817),('DIS','1993-02-16',46.500014,46.500014,44.249996,44.875007,5706700,11.590532),('DIS','1993-02-12',46.999997,47.500009,46.625009,46.999997,2791300,12.139385),('DIS','1993-02-11',46.750005,47.625005,46.625009,46.999997,3771100,12.139385),('DIS','1993-02-10',46.374986,46.875001,45.750007,46.750005,3477000,12.074816),('DIS','1993-02-09',46.999997,46.999997,46.24999,46.374986,3701500,11.977954),('DIS','1993-02-08',47.375013,47.500009,46.750005,47.375013,2977500,12.236246),('DIS','1993-02-05',47.500009,47.874997,46.999997,47.375013,4243200,12.236246),('DIS','1993-02-04',47.625005,47.625005,46.750005,47.500009,4278500,12.26853),('DIS','1993-02-03',46.750005,47.874997,46.750005,47.625005,5537600,12.300815),('DIS','1993-02-02',45.625011,46.625009,45.37499,46.625009,3209600,12.042531),('DIS','1993-02-01',45.625011,45.875003,45.124999,45.625011,2265000,11.784247),('DIS','1993-01-29',45.999998,46.124994,45.499986,45.625011,3009400,11.784247),('DIS','1993-01-28',45.499986,46.124994,44.875007,45.999998,4112700,11.8811),('DIS','1993-01-27',46.124994,46.625009,44.875007,45.499986,4072300,11.751955),('DIS','1993-01-26',44.750011,46.625009,44.750011,46.124994,10476300,11.913385),('DIS','1993-01-25',44.249996,44.499988,42.875013,43.374996,2900500,11.203102),('DIS','1993-01-22',45.000003,45.499986,44.000007,44.249996,3834400,11.429101),('DIS','1993-01-21',44.499988,45.124999,44.249996,45.000003,4859500,11.622817),('DIS','1993-01-20',44.374992,44.750011,44.125003,44.499988,2078500,11.49367),('DIS','1993-01-19',44.625015,45.000003,44.125003,44.374992,2446000,11.461386),('DIS','1993-01-18',44.875007,45.37499,44.499988,44.625015,4329600,11.525963),('DIS','1993-01-15',44.499988,45.000003,44.374992,44.875007,5824500,11.590532),('DIS','1993-01-14',43.624988,44.625015,43.624988,44.499988,6744700,11.49367),('DIS','1993-01-13',42.375001,43.250001,42.000013,43.250001,3553600,11.170818),('DIS','1993-01-12',42.499997,42.499997,41.74999,42.375001,2183800,10.944818),('DIS','1993-01-11',43.125005,43.374996,42.250005,42.499997,2249200,10.977103),('DIS','1993-01-08',43.125005,43.250001,42.125009,43.125005,3243900,11.138533),('DIS','1993-01-07',44.000007,44.374992,42.749988,43.125005,2998800,11.138533),('DIS','1993-01-06',43.125005,44.249996,43.125005,44.000007,5107500,11.364533),('DIS','1993-01-05',42.749988,43.250001,42.375001,43.000009,2318900,11.106248),('DIS','1993-01-04',42.875013,42.875013,42.000013,42.749988,3511000,11.028245),('DIS','1992-12-31',43.499992,44.000007,43.000009,43.000009,2246500,11.092743),('DIS','1992-12-30',44.125003,44.499988,43.374996,43.499992,3379300,11.221724),('DIS','1992-12-29',44.249996,45.249995,44.000007,44.125003,4506700,11.382958),('DIS','1992-12-28',43.000009,44.249996,42.749988,44.249996,3412800,11.415203),('DIS','1992-12-24',42.499997,43.125005,42.499997,43.000009,1824500,11.092743),('DIS','1992-12-23',42.375001,42.875013,42.250005,42.250005,3185800,10.899264),('DIS','1992-12-22',42.250005,42.749988,42.125009,42.375001,3702700,10.931509),('DIS','1992-12-21',42.250005,42.624992,41.874986,42.250005,4508800,10.899264),('DIS','1992-12-18',41.499998,42.250005,41.499998,42.250005,7494200,10.899264),('DIS','1992-12-17',40.375007,41.375002,40.375007,41.250007,3619900,10.641293),('DIS','1992-12-16',40.375007,40.87499,39.999987,40.250011,2172900,10.383324),('DIS','1992-12-15',40.500003,40.87499,40.375007,40.375007,2154600,10.415569),('DIS','1992-12-14',39.999987,40.500003,39.999987,40.500003,2624000,10.447814),('DIS','1992-12-11',40.500003,40.624998,39.874992,39.999987,2588400,10.318825),('DIS','1992-12-10',40.749994,40.749994,39.874992,40.500003,4232000,10.447814),('DIS','1992-12-09',41.375002,41.499998,40.500003,40.87499,3866900,10.54455),('DIS','1992-12-08',41.125011,41.499998,41.000015,41.375002,2962600,10.673539),('DIS','1992-12-07',41.000015,41.624994,41.000015,41.125011,4366400,10.609048),('DIS','1992-12-04',40.125015,40.87499,39.999987,40.749994,5281800,10.512305),('DIS','1992-12-03',40.375007,40.375007,39.625003,40.125015,4146200,10.351078),('DIS','1992-12-02',40.375007,40.749994,39.874992,40.375007,5979600,10.415569),('DIS','1992-12-01',41.874986,41.874986,39.874992,40.375007,29849300,10.415569),('DIS','1992-11-30',41.250007,42.250005,41.250007,42.18749,5601200,10.883136),('DIS','1992-11-27',41.000015,41.250007,40.749994,41.125011,1576000,10.609048),('DIS','1992-11-25',41.74999,41.74999,40.749994,41.000015,3462100,10.576803),('DIS','1992-11-24',41.000015,41.874986,40.87499,41.74999,2880700,10.770274),('DIS','1992-11-23',41.499998,41.499998,40.87499,41.000015,2095900,10.576803),('DIS','1992-11-20',40.87499,42.000013,40.87499,41.499998,6762000,10.705784),('DIS','1992-11-19',40.250011,41.250007,39.625003,40.87499,4552900,10.54455),('DIS','1992-11-18',40.749994,40.87499,40.125015,40.250011,2259500,10.383324),('DIS','1992-11-17',40.250011,41.125011,40.250011,40.749994,2737400,10.512305),('DIS','1992-11-16',40.749994,40.749994,39.749999,40.250011,2934600,10.383324),('DIS','1992-11-13',41.125011,41.125011,40.500003,40.749994,2227300,10.512305),('DIS','1992-11-12',41.499998,41.499998,40.749994,41.125011,3251200,10.609048),('DIS','1992-11-11',41.624994,41.624994,40.624998,41.624994,5742000,10.738029),('DIS','1992-11-10',41.125011,42.000013,41.125011,41.74999,5273000,10.770274),('DIS','1992-11-09',40.250011,41.624994,40.250011,40.87499,6990200,10.54455),('DIS','1992-11-06',39.999987,40.749994,39.749999,40.125015,3539600,10.351078),('DIS','1992-11-05',39.999987,40.125015,39.625003,39.999987,2992700,10.318825),('DIS','1992-11-04',39.625003,40.250011,39.375011,39.999987,3204700,10.318825),('DIS','1992-11-03',39.999987,39.999987,39.124988,39.625003,2463400,10.22209),('DIS','1992-11-02',39.375011,39.999987,38.625004,39.999987,4224700,10.318825),('DIS','1992-10-30',39.625003,39.625003,38.75,39.375011,2329800,10.157599),('DIS','1992-10-29',39.999987,39.999987,39.250015,39.625003,3271600,10.22209),('DIS','1992-10-28',39.749999,40.250011,39.250015,40.250011,5442100,10.383324),('DIS','1992-10-27',38.999992,39.749999,38.999992,39.749999,6186800,10.254335),('DIS','1992-10-26',38.500009,39.124988,37.750005,38.999992,5529700,10.060855),('DIS','1992-10-23',37.249989,38.75,37.249989,38.500009,8083500,9.931874),('DIS','1992-10-22',36.249994,36.750006,36.000002,36.750006,4076200,9.480425),('DIS','1992-10-21',36.000002,36.62501,35.374994,36.249994,3382000,9.351437),('DIS','1992-10-20',36.249994,36.500015,35.875006,36.000002,3281100,9.286946),('DIS','1992-10-19',36.000002,36.875002,35.750011,36.249994,2731400,9.351437),('DIS','1992-10-16',35.625015,36.000002,35.374994,36.000002,3839900,9.286946),('DIS','1992-10-15',35.499987,35.875006,35.125003,35.625015,2018900,9.19021),('DIS','1992-10-14',36.124998,36.124998,35.000007,35.499987,2199900,9.157957),('DIS','1992-10-13',35.374994,36.124998,35.374994,36.124998,3364100,9.319191),('DIS','1992-10-12',34.499992,35.499987,34.499992,35.374994,2148800,9.125712),('DIS','1992-10-09',35.125003,35.125003,34.25,34.25,1538600,8.835497),('DIS','1992-10-08',34.25,35.125003,33.875012,35.125003,2776100,9.061222),('DIS','1992-10-07',34.499992,34.875011,33.749988,34.25,3735500,8.835497),('DIS','1992-10-06',34.875011,35.000007,33.875012,34.499992,2486500,8.899987),('DIS','1992-10-05',34.875011,35.000007,33.250004,34.875011,5067600,8.996731),('DIS','1992-10-02',35.374994,35.374994,34.875011,34.875011,2522700,8.983319),('DIS','1992-10-01',36.249994,36.37499,35.499987,35.499987,2700000,9.144305),('DIS','1992-09-30',36.500015,36.500015,36.124998,36.249994,1962000,9.337496),('DIS','1992-09-29',36.500015,36.750006,36.249994,36.500015,2196900,9.401898),('DIS','1992-09-28',36.37499,36.500015,36.124998,36.500015,2114400,9.401898),('DIS','1992-09-25',36.249994,36.37499,35.875006,36.37499,2567400,9.369693),('DIS','1992-09-24',36.62501,36.750006,36.124998,36.249994,2107800,9.337496),('DIS','1992-09-23',36.750006,37.249989,36.37499,36.62501,3434700,9.434095),('DIS','1992-09-22',36.999998,36.999998,36.500015,36.750006,2111400,9.466292),('DIS','1992-09-21',36.750006,37.249989,36.750006,36.999998,2096800,9.530686),('DIS','1992-09-18',36.750006,36.875002,36.37499,36.750006,4105400,9.466292),('DIS','1992-09-17',36.750006,37.124994,36.37499,36.750006,2014100,9.466292),('DIS','1992-09-16',36.37499,37.124994,36.124998,36.750006,3149300,9.466292),('DIS','1992-09-15',36.62501,36.62501,36.249994,36.37499,1864700,9.369693),('DIS','1992-09-14',37.124994,37.500013,36.37499,36.62501,4261500,9.434095),('DIS','1992-09-11',36.750006,37.249989,36.62501,37.124994,3511600,9.562884),('DIS','1992-09-10',35.499987,37.124994,35.499987,36.750006,6473600,9.466292),('DIS','1992-09-09',34.750015,35.249998,34.374996,35.249998,3045900,9.079911),('DIS','1992-09-08',34.750015,35.125003,34.499992,34.750015,3256100,8.951122),('DIS','1992-09-04',35.125003,35.750011,34.750015,34.750015,2683000,8.951122),('DIS','1992-09-03',34.750015,35.750011,34.750015,35.125003,4532800,9.047714),('DIS','1992-09-02',34.499992,34.875011,34.374996,34.750015,2088900,8.951122),('DIS','1992-09-01',34.499992,34.750015,34.25,34.499992,2180800,8.88672),('DIS','1992-08-31',35.000007,35.000007,34.374996,34.499992,1924300,8.88672),('DIS','1992-08-28',34.499992,35.125003,34.499992,35.000007,3240300,9.015516),('DIS','1992-08-27',34.25,34.875011,34.25,34.374996,5528800,8.854522),('DIS','1992-08-26',32.874985,34.000008,32.874985,33.875012,5073100,8.725734),('DIS','1992-08-25',32.874985,33.375,32.749989,32.874985,5905100,8.46814),('DIS','1992-08-24',33.375,33.375,32.749989,32.874985,5368500,8.46814),('DIS','1992-08-21',34.374996,34.875011,33.375,33.749988,5997600,8.693529),('DIS','1992-08-20',34.499992,34.750015,34.125004,34.374996,4589400,8.854522),('DIS','1992-08-19',35.499987,35.499987,34.499992,34.499992,3526800,8.88672),('DIS','1992-08-18',36.249994,36.249994,35.499987,35.875006,2726200,9.240904),('DIS','1992-08-17',36.249994,36.750006,36.249994,36.249994,1794700,9.337496),('DIS','1992-08-14',36.37499,36.500015,36.124998,36.249994,2063600,9.337496),('DIS','1992-08-13',36.000002,36.37499,35.875006,36.37499,3108000,9.369693),('DIS','1992-08-12',35.750011,36.124998,35.625015,36.000002,2112300,9.273101),('DIS','1992-08-11',35.499987,36.124998,35.249998,35.750011,2529100,9.208707),('DIS','1992-08-10',35.625015,35.625015,35.125003,35.499987,1938600,9.144305),('DIS','1992-08-07',35.249998,36.37499,35.249998,35.750011,2826600,9.208707),('DIS','1992-08-06',35.249998,35.499987,35.125003,35.249998,2283300,9.079911),('DIS','1992-08-05',35.499987,35.499987,35.125003,35.249998,2297600,9.079911),('DIS','1992-08-04',36.000002,36.37499,35.374994,35.499987,2721300,9.144305),('DIS','1992-08-03',36.000002,36.124998,35.750011,36.000002,1441600,9.273101),('DIS','1992-07-31',36.37499,36.500015,35.875006,36.000002,1677300,9.273101),('DIS','1992-07-30',36.124998,36.750006,36.124998,36.37499,3365300,9.369693),('DIS','1992-07-29',35.499987,36.37499,35.374994,36.124998,5117800,9.305299),('DIS','1992-07-28',35.750011,35.875006,35.374994,35.499987,2216000,9.144305),('DIS','1992-07-27',35.625015,36.37499,35.499987,35.750011,2698500,9.208707),('DIS','1992-07-24',35.499987,35.875006,35.125003,35.625015,2133900,9.17651),('DIS','1992-07-23',35.750011,35.750011,35.125003,35.499987,2437800,9.144305),('DIS','1992-07-22',35.875006,35.875006,35.374994,35.750011,1925800,9.208707),('DIS','1992-07-21',35.750011,36.124998,35.750011,36.000002,1444300,9.273101),('DIS','1992-07-20',35.875006,35.875006,35.249998,35.750011,2148800,9.208707),('DIS','1992-07-17',36.249994,36.249994,35.750011,35.875006,3523200,9.240904),('DIS','1992-07-16',36.62501,36.750006,36.000002,36.37499,2934000,9.369693),('DIS','1992-07-15',36.000002,36.875002,36.000002,36.62501,5149400,9.434095),('DIS','1992-07-14',34.125004,36.000002,34.000008,35.875006,4918900,9.240904),('DIS','1992-07-13',34.499992,34.499992,34.000008,34.125004,2844500,8.790128),('DIS','1992-07-10',34.25,34.499992,34.000008,34.499992,2772100,8.88672),('DIS','1992-07-09',34.499992,34.750015,34.25,34.25,2911100,8.822325),('DIS','1992-07-08',34.624987,34.624987,34.125004,34.499992,3875800,8.88672),('DIS','1992-07-07',35.000007,35.374994,34.499992,34.624987,4815400,8.918917),('DIS','1992-07-06',36.124998,36.124998,34.624987,35.000007,4632000,9.015516),('DIS','1992-07-02',36.750006,36.875002,35.875006,36.124998,3139900,9.291907),('DIS','1992-07-01',36.124998,36.875002,36.000002,36.750006,2638000,9.452669),('DIS','1992-06-30',35.750011,36.124998,35.625015,36.124998,2409800,9.291907),('DIS','1992-06-29',35.499987,36.124998,35.499987,35.750011,2342900,9.195455),('DIS','1992-06-26',36.000002,36.500015,35.249998,35.499987,2539100,9.131145),('DIS','1992-06-25',35.000007,36.124998,35.000007,36.000002,3293200,9.259756),('DIS','1992-06-24',35.125003,35.374994,34.750015,35.000007,3703000,9.002542),('DIS','1992-06-23',36.249994,36.249994,34.624987,35.125003,7147100,9.034693),('DIS','1992-06-22',36.37499,36.37499,35.750011,36.249994,2929700,9.324058),('DIS','1992-06-19',36.124998,36.750006,36.124998,36.500015,5613400,9.388367),('DIS','1992-06-18',36.124998,36.500015,36.000002,36.000002,4106300,9.259756),('DIS','1992-06-17',36.500015,36.750006,36.000002,36.124998,4187600,9.291907),('DIS','1992-06-16',36.875002,37.249989,36.500015,36.500015,2526900,9.388367),('DIS','1992-06-15',36.62501,36.999998,36.37499,36.875002,2870400,9.48482),('DIS','1992-06-12',36.750006,37.374985,36.62501,36.62501,3304500,9.420518),('DIS','1992-06-11',36.124998,36.875002,35.875006,36.750006,4216200,9.452669),('DIS','1992-06-10',36.62501,36.750006,35.750011,36.124998,5256800,9.291907),('DIS','1992-06-09',37.124994,37.374985,36.500015,36.62501,3746500,9.420518),('DIS','1992-06-08',36.500015,37.249989,36.124998,37.124994,4584900,9.549122),('DIS','1992-06-05',36.500015,36.500015,35.374994,36.500015,12116500,9.388367),('DIS','1992-06-04',39.124988,39.250015,36.999998,37.249989,8431500,9.581272),('DIS','1992-06-03',38.999992,39.375011,38.625004,39.124988,4149200,10.063551),('DIS','1992-06-02',38.75,39.999987,38.75,38.999992,6118900,10.0314),('DIS','1992-06-01',37.999996,38.625004,37.625009,38.625004,3961200,9.934947),('DIS','1992-05-29',38.249988,38.75,37.750005,37.999996,3812500,9.774186),('DIS','1992-05-28',37.374985,38.375013,37.124994,38.249988,4655400,9.838487),('DIS','1992-05-27',37.374985,37.374985,36.500015,37.374985,7272800,9.613423),('DIS','1992-05-26',37.875,37.999996,36.875002,37.374985,7782300,9.613423),('DIS','1992-05-22',38.500009,38.75,37.875,37.875,8505400,9.742035),('DIS','1992-05-21',38.999992,38.999992,38.249988,38.500009,10841300,9.902797),('DIS','1992-05-20',40.624998,40.624998,39.124988,39.375011,15891400,10.127861),('DIS','1992-05-19',39.625003,41.125011,39.625003,40.87499,16141700,10.513678),('DIS','1992-05-18',39.749999,39.749999,38.500009,39.625003,9444400,10.192162),('DIS','1992-05-15',150.374941,153.874951,149.374974,152.874985,12655900,9.830452),('DIS','1992-05-14',151.999985,152.124952,150.374941,150.374941,5188400,9.669689),('DIS','1992-05-13',148.375008,152.250035,148.124958,151.999985,10135900,9.774186),('DIS','1992-05-12',149.374974,149.374974,147.749942,148.375008,4965700,9.541086),('DIS','1992-05-11',150.125019,150.125019,148.999958,150.000052,4255100,9.645582),('DIS','1992-05-08',150.000052,150.749957,149.125052,150.249986,3985000,9.661654),('DIS','1992-05-07',150.249986,151.000019,149.625036,150.000052,3744000,9.645582),('DIS','1992-05-06',148.124958,150.249986,147.749942,150.249986,5031400,9.661654),('DIS','1992-05-05',147.875025,148.499975,147.624975,148.124958,4056800,9.525007),('DIS','1992-05-04',146.374959,148.499975,146.374959,147.875025,5967100,9.508935),('DIS','1992-05-01',145.750009,147.249958,145.250025,146.000058,6705700,9.388367),('DIS','1992-04-30',147.749942,147.749942,145.625042,145.750009,6764100,9.372288),('DIS','1992-04-29',147.249958,149.625036,146.875058,148.499975,6752000,9.549122),('DIS','1992-04-28',148.624941,148.624941,146.000058,147.249958,10151700,9.468741),('DIS','1992-04-27',150.625002,150.625002,148.499975,149.250019,6829800,9.597352),('DIS','1992-04-24',152.625051,153.625018,150.875052,151.249941,4272100,9.725955),('DIS','1992-04-23',153.374968,154.749951,152.124952,152.625051,6434400,9.81438),('DIS','1992-04-22',151.624969,153.500051,151.375035,153.374968,5133600,9.862602),('DIS','1992-04-21',151.124985,153.500051,151.000019,151.624969,6717900,9.750071),('DIS','1992-04-20',151.999985,152.999952,150.500035,151.124985,7888500,9.71792),('DIS','1992-04-16',150.000052,154.000034,149.750002,151.999985,10980400,9.774186),('DIS','1992-04-15',149.499941,150.000052,148.124958,150.000052,8075900,9.645582),('DIS','1992-04-14',152.375002,153.374968,149.250019,149.499941,10684700,9.613423),('DIS','1992-04-13',152.750018,153.749985,152.124952,152.375002,4257500,9.798301),('DIS','1992-04-10',151.500002,153.874951,151.500002,152.750018,8135500,9.822416),('DIS','1992-04-09',149.625036,151.750052,148.250053,151.249941,10936500,9.725955),('DIS','1992-04-08',152.874985,152.874985,147.875025,149.625036,16266100,9.621467),('DIS','1992-04-07',158.500011,158.500011,154.125001,154.375051,8775500,9.926912),('DIS','1992-04-06',158.375045,159.499966,156.250017,158.999995,8653800,10.224313),('DIS','1992-04-03',156.499951,158.500011,154.000034,158.375045,8858300,10.170622),('DIS','1992-04-02',154.624984,157.625,154.624984,156.499951,10734600,10.050206),('DIS','1992-04-01',151.624969,154.375051,150.249986,154.125001,6865100,9.89769),('DIS','1992-03-31',150.625002,154.375051,150.625002,151.624969,6474500,9.737141),('DIS','1992-03-30',147.749942,151.500002,147.624975,150.625002,5078900,9.672925),('DIS','1992-03-27',147.999991,148.499975,147.249958,147.749942,3792700,9.488292),('DIS','1992-03-26',149.499941,150.125019,147.624975,147.999991,4801400,9.50435),('DIS','1992-03-25',147.875025,150.374941,147.749942,149.499941,5121500,9.600675),('DIS','1992-03-24',149.874958,149.874958,147.749942,147.875025,4094500,9.496325),('DIS','1992-03-23',149.874958,150.625002,149.625036,149.874958,4049500,9.624758),('DIS','1992-03-20',151.500002,152.250035,149.874958,149.874958,7001400,9.624758),('DIS','1992-03-19',151.375035,152.375002,151.249941,151.500002,3035900,9.729116),('DIS','1992-03-18',150.749957,151.875018,150.374941,151.375035,3677100,9.721091),('DIS','1992-03-17',150.000052,151.999985,150.000052,150.749957,5266300,9.680949),('DIS','1992-03-16',148.999958,150.000052,147.500008,150.000052,5041200,9.632791),('DIS','1992-03-13',147.624975,149.250019,147.624975,148.999958,5726200,9.568567),('DIS','1992-03-12',148.499975,148.499975,144.624959,147.249958,9997200,9.456184),('DIS','1992-03-11',151.624969,152.375002,147.999991,148.624941,6395500,9.544484),('DIS','1992-03-10',151.624969,152.375002,150.125019,151.624969,8404400,9.737141),('DIS','1992-03-09',155.124968,155.124968,151.624969,151.624969,5554600,9.737141),('DIS','1992-03-06',155.375017,155.875001,154.249968,155.250051,5656900,9.969939),('DIS','1992-03-05',155.250051,156.374984,154.500018,155.375017,7242300,9.977964),('DIS','1992-03-04',154.875034,157.000062,154.249968,155.250051,6952700,9.969939),('DIS','1992-03-03',154.500018,154.875034,153.374968,154.875034,4118800,9.945856),('DIS','1992-03-02',153.749985,154.624984,153.125035,154.500018,5297900,9.921773),('DIS','1992-02-28',154.125001,155.124968,152.499968,153.749985,7317800,9.873607),('DIS','1992-02-27',155.750034,155.750034,154.000034,154.125001,5395200,9.89769),('DIS','1992-02-26',153.250001,157.249984,153.250001,155.750034,9218400,10.002047),('DIS','1992-02-25',154.375051,154.749951,151.375035,153.125035,7920100,9.833473),('DIS','1992-02-24',152.999952,154.875034,152.999952,154.375051,7483300,9.913748),('DIS','1992-02-21',151.750052,155.000001,151.000019,152.874985,15826900,9.817416),('DIS','1992-02-20',146.374959,151.999985,146.374959,151.750052,13019700,9.745174),('DIS','1992-02-19',146.374959,146.374959,144.999976,145.625042,12200800,9.351834),('DIS','1992-02-18',143.000043,148.250053,142.749993,146.500042,10295300,9.408026),('DIS','1992-02-14',141.499977,143.000043,140.249949,143.000043,3960600,9.183261),('DIS','1992-02-13',144.000009,144.000009,140.999994,141.499977,5178700,9.086929),('DIS','1992-02-12',145.374992,145.499959,143.875042,144.375026,6040100,9.27156),('DIS','1992-02-11',143.74996,146.374959,143.375059,145.374992,6926000,9.335777),('DIS','1992-02-10',139.624999,144.250059,139.500044,143.74996,6681400,9.231419),('DIS','1992-02-07',140.50001,140.875027,138.749999,139.624999,6413700,8.96652),('DIS','1992-02-06',142.374977,144.124976,140.50001,140.50001,4266100,9.022712),('DIS','1992-02-05',141.750026,142.87496,141.37501,142.374977,7334800,9.14312),('DIS','1992-02-04',139.87506,141.874993,137.874999,141.750026,8319200,9.102986),('DIS','1992-02-03',136.500016,140.50001,136.000033,139.87506,6114400,8.982579),('DIS','1992-01-31',138.749999,139.249982,136.500016,136.500016,5314900,8.765838),('DIS','1992-01-30',138.749999,138.749999,135.749984,138.749999,9080900,8.910329),('DIS','1992-01-29',141.499977,143.125009,138.749999,138.749999,14209700,8.910329),('DIS','1992-01-28',136.875033,141.499977,136.875033,141.499977,20196400,9.086929),('DIS','1992-01-27',133.124984,134.750017,132.125018,132.500034,7322700,8.508965),('DIS','1992-01-24',130.62494,134.375001,130.250052,133.124984,4285500,8.549098),('DIS','1992-01-23',131.250018,131.250018,129.99999,130.62494,5847900,8.388549),('DIS','1992-01-22',129.249957,131.750001,129.249957,131.750001,7136500,8.460799),('DIS','1992-01-21',131.49994,131.49994,127.750008,129.000024,7765600,8.284199),('DIS','1992-01-20',132.249985,132.249985,130.499974,131.49994,6329700,8.44474),('DIS','1992-01-17',131.874957,134.499967,131.250018,132.37494,10025200,8.500932),('DIS','1992-01-16',132.875051,132.875051,130.750035,131.874957,10266100,8.468823),('DIS','1992-01-15',130.750035,133.75005,129.500007,133.24994,11116600,8.557123),('DIS','1992-01-14',126.750041,130.999957,126.499991,130.750035,10419400,8.396582),('DIS','1992-01-13',127.125057,127.125057,125.624992,126.750041,6536600,8.139709),('DIS','1992-01-10',128.000057,128.374958,125.624992,127.499958,8352100,8.187867),('DIS','1992-01-09',123.750025,128.249991,123.750025,128.000057,15989900,8.219983),('DIS','1992-01-08',119.999965,123.375009,119.499982,122.500009,13867800,7.866777),('DIS','1992-01-07',119.874998,120.374982,119.624949,119.999965,5631300,7.706228),('DIS','1992-01-06',118.999999,120.749998,118.500015,119.874998,10595800,7.698203),('DIS','1992-01-03',116.625049,119.750032,116.625049,118.999999,8925200,7.630775),('DIS','1992-01-02',114.500033,115.999983,113.874955,115.875016,6720300,7.430389),('DIS','1991-12-31',114.87505,115.375033,112.999956,114.500033,5930600,7.342219),('DIS','1991-12-30',113.250017,115.375033,113.12505,114.87505,6309100,7.366267),('DIS','1991-12-27',110.500039,113.374972,110.500039,113.250017,4774700,7.262063),('DIS','1991-12-26',111.124989,111.500006,110.24999,110.500039,3877900,7.085723),('DIS','1991-12-24',109.750006,112.375006,109.499957,111.124989,6624200,7.125797),('DIS','1991-12-23',105.999958,109.750006,105.625057,109.750006,8055200,7.037627),('DIS','1991-12-20',108.624957,110.24999,105.999958,105.999958,12094900,6.797159),('DIS','1991-12-19',109.499957,109.499957,108.124974,108.624957,2998100,6.965485),('DIS','1991-12-18',108.000007,109.62504,107.375057,109.499957,3762300,7.021593),('DIS','1991-12-17',109.125056,109.750006,108.000007,108.000007,3924100,6.92541),('DIS','1991-12-16',108.250057,109.874973,108.000007,109.125056,4193000,6.997553),('DIS','1991-12-13',106.874958,108.624957,106.874958,108.250057,5001000,6.941444),('DIS','1991-12-12',104.624963,106.625024,104.624963,106.374974,5154300,6.821206),('DIS','1991-12-11',104.624963,104.875024,103.624997,104.375041,5134800,6.692962),('DIS','1991-12-10',105.124946,105.250041,104.12498,104.624963,3366800,6.708988),('DIS','1991-12-09',105.499975,106.125041,104.500008,105.124946,4114000,6.741049),('DIS','1991-12-06',105.750024,106.374974,104.624963,105.499975,4441300,6.765098),('DIS','1991-12-05',106.374974,106.749991,105.250041,105.750024,2585700,6.781132),('DIS','1991-12-04',107.00004,107.749957,106.125041,106.374974,4178400,6.821206),('DIS','1991-12-03',107.125007,108.999973,106.874958,107.00004,3992300,6.861288),('DIS','1991-12-02',104.750058,107.500024,103.500041,107.125007,5818700,6.869302),('DIS','1991-11-29',104.750058,105.250041,104.000025,104.750058,1676700,6.71701),('DIS','1991-11-27',104.999991,105.625057,104.500008,104.750058,3559100,6.71701),('DIS','1991-11-26',105.625057,106.749991,103.749963,104.999991,7264200,6.733037),('DIS','1991-11-25',105.874991,106.374974,105.250041,105.625057,4547100,6.773119),('DIS','1991-11-22',106.749991,106.749991,105.250041,105.874991,4379200,6.789145),('DIS','1991-11-21',107.375057,108.000007,106.749991,106.874958,4674900,6.853267),('DIS','1991-11-20',106.625024,107.749957,106.500057,107.375057,5336800,6.885336),('DIS','1991-11-19',108.000007,108.000007,104.000025,106.625024,15669900,6.837241),('DIS','1991-11-18',108.999973,110.000056,108.000007,108.999973,8989700,6.989532),('DIS','1991-11-15',111.875022,112.25005,107.749957,108.999973,11762800,6.989532),('DIS','1991-11-14',110.500039,111.875022,110.500039,111.875022,8184100,7.173892),('DIS','1991-11-13',112.874989,113.12505,109.499957,110.374956,12220300,7.077702),('DIS','1991-11-12',113.874955,113.874955,112.25005,112.874989,8498100,7.238014),('DIS','1991-11-11',114.87505,115.124983,114.374939,114.625,2502900,7.350232),('DIS','1991-11-08',114.625,116.250033,114.625,114.87505,4242900,7.366267),('DIS','1991-11-07',112.999956,114.749967,112.750034,114.625,5085000,7.350232),('DIS','1991-11-06',113.75,114.249983,112.25005,112.999956,8046600,7.246028),('DIS','1991-11-05',116.499966,116.499966,113.374972,113.75,10245400,7.294124),('DIS','1991-11-04',119.874998,119.874998,118.000032,118.375049,3115000,7.590701),('DIS','1991-11-01',118.749949,120.374982,117.625016,120.374982,4298900,7.718945),('DIS','1991-10-31',119.750032,119.750032,118.624982,118.749949,3307200,7.614741),('DIS','1991-10-30',120.749998,121.249981,119.124965,119.750032,4202800,7.678871),('DIS','1991-10-29',118.624982,121.249981,118.124999,120.749998,6850500,7.742993),('DIS','1991-10-28',117.625016,118.875032,117.500049,118.624982,3511600,7.606728),('DIS','1991-10-25',118.500015,119.499982,117.249999,117.625016,3739200,7.542606),('DIS','1991-10-24',119.874998,119.999965,117.874949,118.500015,3602900,7.598714),('DIS','1991-10-23',119.250048,120.374982,118.749949,119.874998,3738000,7.686884),('DIS','1991-10-22',118.749949,121.374948,118.749949,119.250048,8591800,7.64681),('DIS','1991-10-21',119.124965,119.124965,117.625016,118.249966,3170900,7.58268),('DIS','1991-10-18',117.374966,119.750032,117.374966,119.124965,6711800,7.638789),('DIS','1991-10-17',117.500049,117.500049,115.875016,116.750016,5593600,7.486497),('DIS','1991-10-16',115.000016,118.000032,114.125017,117.500049,6240900,7.534592),('DIS','1991-10-15',115.5,116.12495,114.500033,115.000016,2674500,7.37428),('DIS','1991-10-14',115.249938,116.12495,115.249938,115.5,3125900,7.406341),('DIS','1991-10-11',113.874955,115.875016,113.874955,115.249938,6717900,7.390306),('DIS','1991-10-10',112.375006,113.625033,111.124989,113.625033,3170900,7.28611),('DIS','1991-10-09',113.625033,113.874955,111.875022,112.375006,2562500,7.205953),('DIS','1991-10-08',112.624939,113.625033,112.624939,113.625033,3059000,7.28611),('DIS','1991-10-07',112.999956,112.999956,111.875022,112.624939,3112500,7.22198),('DIS','1991-10-04',112.750034,114.749967,112.750034,113.12505,4577600,7.242829),('DIS','1991-10-03',112.624939,113.250017,112.499972,112.499972,3045600,7.202808),('DIS','1991-10-02',112.499972,113.499939,112.124956,112.624939,3045600,7.210809),('DIS','1991-10-01',114.00005,114.500033,112.499972,112.499972,3678300,7.202808),('DIS','1991-09-30',114.00005,114.125017,111.875022,114.00005,5742000,7.298851),('DIS','1991-09-27',114.374939,115.750049,114.00005,114.00005,3324200,7.298851),('DIS','1991-09-26',113.499939,115.124983,112.999956,114.374939,3242700,7.322853),('DIS','1991-09-25',114.249983,114.749967,112.624939,113.499939,5083700,7.266831),('DIS','1991-09-24',112.624939,114.500033,112.624939,114.249983,4802700,7.314853),('DIS','1991-09-23',110.749973,112.499972,110.749973,112.25005,3315700,7.186807),('DIS','1991-09-20',110.875056,112.375006,110.24999,110.749973,5559500,7.090765),('DIS','1991-09-19',112.499972,112.499972,110.625006,110.875056,5380600,7.098773),('DIS','1991-09-18',113.75,113.75,112.375006,112.499972,2070900,7.202808),('DIS','1991-09-17',113.625033,114.374939,113.374972,114.00005,2415300,7.298851),('DIS','1991-09-16',112.25005,113.625033,111.999989,113.625033,3961900,7.27484),('DIS','1991-09-13',112.999956,113.499939,111.624973,112.25005,4666400,7.186807),('DIS','1991-09-12',113.12505,113.75,112.499972,112.999956,4437600,7.23482),('DIS','1991-09-11',113.874955,114.625,112.999956,113.12505,3902200,7.242829),('DIS','1991-09-10',115.000016,115.000016,113.374972,113.874955,4145600,7.290842),('DIS','1991-09-09',115.124983,115.875016,115.000016,115.5,1948000,7.394885),('DIS','1991-09-06',115.375033,116.12495,114.87505,115.124983,3461700,7.370875),('DIS','1991-09-05',115.000016,115.375033,114.249983,115.375033,4690700,7.386884),('DIS','1991-09-04',116.750016,116.750016,114.249983,115.000016,4455900,7.362874),('DIS','1991-09-03',118.749949,119.124965,116.750016,116.750016,2979900,7.474917),('DIS','1991-08-30',118.375049,118.749949,118.124999,118.749949,2698800,7.602963),('DIS','1991-08-29',119.124965,119.375015,117.500049,118.375049,4778300,7.57896),('DIS','1991-08-28',118.375049,119.375015,117.749982,119.124965,2737700,7.626973),('DIS','1991-08-27',118.999999,119.499982,117.500049,118.375049,2616100,7.57896),('DIS','1991-08-26',117.874949,119.624949,117.749982,118.999999,3208700,7.618972),('DIS','1991-08-23',116.250033,118.624982,115.875016,117.874949,5212700,7.546941),('DIS','1991-08-22',116.999949,117.500049,115.5,116.250033,4483900,7.442906),('DIS','1991-08-21',114.374939,116.999949,114.374939,116.999949,8095300,7.490919),('DIS','1991-08-20',113.499939,115.000016,112.375006,112.874989,6490400,7.226819),('DIS','1991-08-19',114.625,114.625,111.750067,113.499939,9199000,7.266831),('DIS','1991-08-16',119.499982,119.499982,116.250033,116.874983,10619000,7.482918),('DIS','1991-08-15',122.249948,122.875026,119.375015,119.750032,4533700,7.666993),('DIS','1991-08-14',120.874965,122.375042,120.625031,122.249948,5216400,7.82705),('DIS','1991-08-13',120.499948,121.500043,119.999965,120.874965,3931400,7.739017),('DIS','1991-08-12',119.624949,120.874965,119.375015,120.499948,2877700,7.715007),('DIS','1991-08-09',119.874998,120.749998,119.624949,119.624949,2393400,7.658985),('DIS','1991-08-08',119.624949,120.374982,119.124965,119.874998,3433800,7.674994),('DIS','1991-08-07',121.125015,121.624998,119.250048,119.624949,3467800,7.658985),('DIS','1991-08-06',119.750032,121.374948,117.874949,121.125015,4443700,7.755027),('DIS','1991-08-05',120.749998,120.749998,119.624949,119.750032,1830000,7.666993),('DIS','1991-08-02',121.125015,122.000026,120.625031,120.749998,3435000,7.731016),('DIS','1991-08-01',120.749998,121.374948,120.250015,121.125015,2274100,7.755027),('DIS','1991-07-31',119.874998,121.000059,119.250048,120.749998,3289000,7.731016),('DIS','1991-07-30',117.500049,119.874998,116.874983,119.874998,4895100,7.674994),('DIS','1991-07-29',117.249999,118.124999,116.625049,117.500049,5072800,7.522938),('DIS','1991-07-26',117.874949,118.500015,115.5,117.249999,10499700,7.506929),('DIS','1991-07-25',119.375015,119.999965,117.625016,117.874949,4728400,7.546941),('DIS','1991-07-24',121.374948,121.374948,119.250048,119.375015,3587100,7.642983),('DIS','1991-07-23',122.000026,122.624964,121.374948,121.374948,2610000,7.771029),('DIS','1991-07-22',121.749965,122.375042,121.249981,122.000026,2920300,7.811049),('DIS','1991-07-19',121.749965,122.000026,120.499948,121.749965,3909500,7.795039),('DIS','1991-07-18',120.125048,122.750059,120.125048,121.749965,4661500,7.795039),('DIS','1991-07-17',121.249981,121.249981,119.874998,120.125048,2408000,7.691004),('DIS','1991-07-16',122.124981,122.249948,121.000059,121.374948,2221800,7.771029),('DIS','1991-07-15',122.249948,122.624964,121.749965,122.124981,3127100,7.819049),('DIS','1991-07-12',121.249981,122.375042,120.250015,122.249948,5120200,7.82705),('DIS','1991-07-11',119.874998,121.374948,119.375015,121.249981,4505800,7.763028),('DIS','1991-07-10',119.624949,121.374948,119.375015,119.874998,6290800,7.674994),('DIS','1991-07-09',119.375015,120.374982,119.124965,119.624949,4493600,7.658985),('DIS','1991-07-08',118.500015,119.375015,116.374999,119.375015,4185700,7.642983),('DIS','1991-07-05',118.375049,119.250048,117.874949,118.500015,2874000,7.575758),('DIS','1991-07-03',118.500015,118.500015,116.874983,118.375049,8459100,7.567769),('DIS','1991-07-02',114.374939,119.250048,114.374939,118.875032,9686900,7.599733),('DIS','1991-07-01',112.25005,113.75,112.25005,113.75,4157800,7.272087),('DIS','1991-06-28',110.749973,111.750067,110.125023,111.500006,4342700,7.128244),('DIS','1991-06-27',111.875022,112.750034,110.125023,110.749973,4079900,7.080294),('DIS','1991-06-26',112.874989,113.625033,111.750067,111.875022,4864700,7.152219),('DIS','1991-06-25',112.624939,113.75,112.624939,112.874989,4897600,7.216148),('DIS','1991-06-24',113.250017,114.125017,112.25005,112.25005,5844200,7.176195),('DIS','1991-06-21',113.250017,113.75,112.25005,113.250017,5700700,7.240123),('DIS','1991-06-20',113.499939,113.499939,111.750067,113.250017,5847900,7.240123),('DIS','1991-06-19',114.749967,114.749967,112.750034,113.499939,6345600,7.256101),('DIS','1991-06-18',115.750049,116.499966,114.500033,115.249938,4212500,7.367979),('DIS','1991-06-17',116.625049,116.625049,115.750049,115.750049,2151300,7.399951),('DIS','1991-06-14',116.250033,116.999949,116.250033,116.625049,5060600,7.455891),('DIS','1991-06-13',115.875016,116.499966,115.5,115.875016,3924100,7.407941),('DIS','1991-06-12',116.499966,116.499966,115.249938,115.875016,3854800,7.407941),('DIS','1991-06-11',116.625049,117.374966,116.12495,116.499966,3746500,7.447894),('DIS','1991-06-10',115.875016,117.249999,115.875016,116.625049,2886200,7.455891),('DIS','1991-06-07',115.000016,116.250033,114.125017,115.624966,5827200,7.391955),('DIS','1991-06-06',117.749982,118.124999,115.000016,115.000016,4779500,7.352002),('DIS','1991-06-05',117.500049,118.000032,117.125032,117.749982,6260400,7.527808),('DIS','1991-06-04',118.000032,118.000032,117.125032,117.500049,4895100,7.51183),('DIS','1991-06-03',115.999983,118.749949,115.5,118.000032,8198700,7.543794),('DIS','1991-05-31',116.750016,116.999949,113.625033,115.999983,14322900,7.41593),('DIS','1991-05-30',118.749949,118.749949,115.624966,116.750016,19366500,7.46388),('DIS','1991-05-29',120.499948,120.499948,118.749949,118.749949,6649800,7.591736),('DIS','1991-05-28',120.625031,121.500043,120.374982,120.874965,4211300,7.72759),('DIS','1991-05-24',120.499948,121.125015,120.499948,120.625031,6921100,7.711611),('DIS','1991-05-23',120.250015,121.374948,120.125048,120.499948,5038700,7.703615),('DIS','1991-05-22',120.625031,121.249981,119.499982,120.250015,4201600,7.687636),('DIS','1991-05-21',120.625031,121.624998,119.999965,120.625031,4531300,7.711611),('DIS','1991-05-20',119.874998,121.125015,119.499982,120.625031,3618700,7.711611),('DIS','1991-05-17',119.750032,120.125048,118.749949,119.874998,5194500,7.663661),('DIS','1991-05-16',118.875032,120.125048,118.875032,119.750032,2736500,7.655672),('DIS','1991-05-15',120.374982,120.499948,118.000032,118.375049,4515500,7.567769),('DIS','1991-05-14',121.374948,121.374948,119.499982,120.374982,4145600,7.695625),('DIS','1991-05-13',120.874965,121.875059,120.499948,121.500043,3248800,7.767551),('DIS','1991-05-10',123.250042,123.750025,120.499948,120.874965,4258800,7.72759),('DIS','1991-05-09',120.250015,123.499976,120.250015,123.250042,5700700,7.879429),('DIS','1991-05-08',119.874998,120.499948,118.624982,119.750032,6947900,7.655672),('DIS','1991-05-07',122.249948,123.750025,118.624982,119.874998,8260800,7.663661),('DIS','1991-05-06',121.000059,122.750059,121.000059,122.249948,7248400,7.815493),('DIS','1991-05-03',118.500015,120.749998,118.500015,120.625031,5916000,7.711611),('DIS','1991-05-02',117.625016,119.624949,117.500049,117.874949,5703100,7.535797),('DIS','1991-05-01',115.249938,117.749982,115.249938,117.625016,5075200,7.519819),('DIS','1991-04-30',114.87505,116.499966,112.999956,115.124983,7619600,7.359991),('DIS','1991-04-29',115.000016,116.250033,114.625,114.87505,7744900,7.344012),('DIS','1991-04-26',115.124983,115.375033,111.999989,115.000016,10131000,7.352002),('DIS','1991-04-25',118.000032,118.000032,115.000016,115.124983,3084500,7.359991),('DIS','1991-04-24',118.999999,119.624949,117.500049,118.000032,2281500,7.543794),('DIS','1991-04-23',118.000032,119.250048,118.000032,118.999999,3355900,7.607722),('DIS','1991-04-22',117.249999,117.874949,116.750016,116.999949,3011500,7.479858),('DIS','1991-04-19',119.124965,119.124965,117.125032,117.249999,6979500,7.495844),('DIS','1991-04-18',120.874965,120.874965,119.375015,119.750032,4419400,7.655672),('DIS','1991-04-17',120.625031,122.875026,120.625031,121.000059,6874900,7.735587),('DIS','1991-04-16',116.374999,120.625031,116.374999,120.625031,5458500,7.711611),('DIS','1991-04-15',115.5,116.750016,115.375033,116.374999,4109100,7.439905),('DIS','1991-04-12',115.000016,116.250033,115.000016,115.5,4371900,7.383966),('DIS','1991-04-11',115.999983,116.250033,114.87505,115.000016,6559700,7.352002),('DIS','1991-04-10',117.249999,117.625016,115.000016,115.999983,5374600,7.41593),('DIS','1991-04-09',118.500015,118.500015,117.249999,117.249999,4449800,7.495844),('DIS','1991-04-08',119.499982,119.499982,117.500049,118.749949,2506600,7.591736),('DIS','1991-04-05',120.749998,122.249948,119.250048,119.624949,4139500,7.636489),('DIS','1991-04-04',120.250015,122.375042,119.750032,120.749998,5066700,7.708309),('DIS','1991-04-03',120.125048,120.749998,119.499982,120.250015,3804900,7.676391),('DIS','1991-04-02',117.374966,120.125048,117.374966,120.125048,3409400,7.668414),('DIS','1991-04-01',118.875032,118.875032,117.125032,117.374966,2749900,7.492857),('DIS','1991-03-28',119.250048,119.874998,118.999999,118.999999,2148800,7.596594),('DIS','1991-03-27',119.250048,121.500043,118.875032,119.250048,5190800,7.612557),('DIS','1991-03-26',115.624966,119.250048,115.624966,119.250048,4785600,7.612557),('DIS','1991-03-25',117.125032,117.125032,114.125017,115.5,8686700,7.373165),('DIS','1991-03-22',118.124999,120.125048,117.500049,118.999999,4749100,7.596594),('DIS','1991-03-21',121.875059,122.249948,117.625016,118.124999,4583600,7.540737),('DIS','1991-03-20',121.125015,122.750059,120.749998,121.875059,4290400,7.780129),('DIS','1991-03-19',122.624964,122.624964,121.125015,121.125015,5678800,7.732249),('DIS','1991-03-18',123.250042,124.250009,122.000026,123.250042,2793700,7.867904),('DIS','1991-03-15',123.750025,124.250009,121.500043,123.250042,7933500,7.867904),('DIS','1991-03-14',125.125008,126.250058,122.999992,123.750025,6385700,7.899821),('DIS','1991-03-13',123.750025,126.250058,123.625059,125.125008,3958200,7.987596),('DIS','1991-03-12',126.000008,126.999975,123.250042,123.750025,4096900,7.899821),('DIS','1991-03-11',127.374991,128.749974,125.749958,126.000008,3685600,8.043453),('DIS','1991-03-08',127.374991,129.749941,127.374991,127.374991,4482600,8.131228),('DIS','1991-03-07',126.624958,128.000057,124.749992,126.999975,5317400,8.107288),('DIS','1991-03-06',126.250058,127.750008,126.250058,126.624958,8436000,8.083348),('DIS','1991-03-05',122.000026,126.000008,121.000059,125.000042,6576800,7.979619),('DIS','1991-03-04',123.874992,124.874959,122.000026,122.000026,4593400,7.788107),('DIS','1991-03-01',123.375009,123.999959,121.374948,123.874992,4535000,7.907799),('DIS','1991-02-28',123.999959,126.000008,123.124948,123.375009,6924800,7.875881),('DIS','1991-02-27',121.374948,124.625025,121.249981,123.999959,6184900,7.915776),('DIS','1991-02-26',122.999992,122.999992,120.374982,121.374948,5335600,7.748204),('DIS','1991-02-25',122.000026,124.250009,122.000026,123.499976,6405200,7.883859),('DIS','1991-02-22',118.749949,124.749992,118.500015,121.500043,11903900,7.756189),('DIS','1991-02-21',117.374966,119.499982,117.374966,118.749949,6472100,7.580632),('DIS','1991-02-20',118.624982,118.999999,117.249999,117.249999,4846500,7.48488),('DIS','1991-02-19',117.874949,119.499982,116.750016,118.624982,7370100,7.572654),('DIS','1991-02-15',118.000032,119.624949,117.249999,117.874949,7350600,7.524775),('DIS','1991-02-14',121.624998,122.875026,116.999949,118.000032,8207300,7.532759),('DIS','1991-02-13',119.750032,121.749965,119.375015,121.624998,6543900,7.764166),('DIS','1991-02-12',118.000032,121.500043,117.374966,119.750032,14343600,7.644474),('DIS','1991-02-11',115.624966,118.249966,115.624966,118.000032,5451200,7.532759),('DIS','1991-02-08',117.125032,117.249999,114.749967,115.624966,6721600,7.381143),('DIS','1991-02-07',118.500015,119.499982,116.625049,117.125032,9783000,7.476902),('DIS','1991-02-06',119.124965,119.124965,116.625049,118.500015,11618000,7.564677),('DIS','1991-02-05',116.374999,119.874998,115.999983,119.499982,16401200,7.628512),('DIS','1991-02-04',111.000023,116.499966,110.625006,116.374999,13572100,7.429022),('DIS','1991-02-01',108.250057,113.75,107.500024,111.000023,14834000,7.0859),('DIS','1991-01-31',108.124974,108.75004,106.500057,108.250057,7905500,6.910351),('DIS','1991-01-30',103.749963,108.250057,103.749963,108.124974,14505400,6.902366),('DIS','1991-01-29',102.125047,103.875058,102.125047,102.749997,6414900,6.559244),('DIS','1991-01-28',101.75003,102.749997,101.75003,102.125047,4397500,6.519349),('DIS','1991-01-25',99.500048,102.37498,98.999948,101.75003,9212300,6.495409),('DIS','1991-01-24',100.999997,100.999997,99.374965,99.500048,11571700,6.351777),('DIS','1991-01-23',99.749981,101.624948,99.749981,101.124964,5194500,6.455507),('DIS','1991-01-22',101.75003,101.75003,99.249998,99.500048,6994100,6.351777),('DIS','1991-01-21',102.37498,102.37498,101.124964,101.999964,3450800,6.511364),('DIS','1991-01-18',101.75003,103.125013,100.999997,103.125013,11336900,6.583184),('DIS','1991-01-17',99.749981,101.999964,99.749981,101.75003,17590000,6.495409),('DIS','1991-01-16',93.999994,96.500032,93.624971,96.12501,5030200,6.136325),('DIS','1991-01-15',94.750027,94.750027,93.75006,93.999994,3347400,6.000671),('DIS','1991-01-14',94.750027,94.750027,93.624971,94.750027,4667600,6.048551),('DIS','1991-01-11',95.749993,95.749993,94.499977,95.499944,3803700,6.087164),('DIS','1991-01-10',94.874993,96.374943,94.874993,95.749993,3930200,6.103102),('DIS','1991-01-09',95.25001,97.499998,93.999994,94.499977,9162500,6.023426),('DIS','1991-01-08',97.000015,97.000015,95.25001,95.25001,11343000,6.071233),('DIS','1991-01-07',99.249998,99.249998,97.375032,97.375032,5687300,6.206682),('DIS','1991-01-04',100.500014,100.749948,99.500048,100.124998,5933100,6.381965),('DIS','1991-01-03',100.999997,101.75003,100.000031,100.500014,6121700,6.405869),('DIS','1991-01-02',101.499981,102.62503,100.999997,100.999997,4919500,6.437737),('DIS','1990-12-31',102.125047,102.250014,100.500014,101.499981,2083100,6.469606),('DIS','1990-12-28',101.375014,102.499947,101.250047,102.125047,3271900,6.509448),('DIS','1990-12-27',101.499981,102.62503,100.999997,101.375014,2968900,6.461641),('DIS','1990-12-26',100.624981,101.999964,100.624981,101.499981,2032000,6.469606),('DIS','1990-12-24',100.999997,101.250047,100.375047,100.500014,1809300,6.405869),('DIS','1990-12-21',100.500014,101.75003,100.500014,100.999997,5821100,6.437737),('DIS','1990-12-20',100.749948,100.875031,99.500048,100.375047,4940200,6.397903),('DIS','1990-12-19',102.37498,102.37498,100.500014,100.749948,4981500,6.421799),('DIS','1990-12-18',101.624948,103.500041,100.500014,103.374947,9512900,6.589117),('DIS','1990-12-17',102.62503,102.62503,101.499981,101.624948,3129600,6.477572),('DIS','1990-12-14',103.624997,103.624997,101.999964,103.000058,4563000,6.565221),('DIS','1990-12-13',103.500041,105.499975,103.500041,104.875024,7068300,6.684732),('DIS','1990-12-12',100.999997,103.875058,100.500014,103.500041,5527900,6.59709),('DIS','1990-12-11',102.874964,102.874964,100.249965,100.999997,4676100,6.437737),('DIS','1990-12-10',103.500041,103.500041,102.37498,103.125013,5193300,6.573186),('DIS','1990-12-07',105.499975,105.499975,103.749963,104.375041,4959600,6.652863),('DIS','1990-12-06',105.999958,108.75004,105.250041,105.499975,14157400,6.724566),('DIS','1990-12-05',102.250014,105.999958,101.624948,105.999958,6689900,6.756435),('DIS','1990-12-04',101.124964,102.749997,100.124998,102.250014,5013200,6.517413),('DIS','1990-12-03',100.000031,101.999964,100.000031,101.124964,7830100,6.445703),('DIS','1990-11-30',96.74996,100.999997,96.249977,99.625014,8309500,6.350096),('DIS','1990-11-29',97.375032,97.999982,96.12501,96.74996,4909700,6.16684),('DIS','1990-11-28',99.249998,100.249965,97.000015,97.375032,7343300,6.206682),('DIS','1990-11-27',97.750048,99.249998,96.875048,99.249998,7252100,6.326193),('DIS','1990-11-26',95.749993,97.750048,93.875027,97.750048,5414700,6.230586),('DIS','1990-11-23',95.499944,96.624993,95.499944,95.749993,1750900,6.103102),('DIS','1990-11-21',97.750048,97.750048,94.99996,95.374977,10078700,6.079199),('DIS','1990-11-20',99.249998,100.375047,97.499998,97.750048,6324900,6.230586),('DIS','1990-11-19',95.499944,99.249998,95.499944,99.249998,9876700,6.326193),('DIS','1990-11-16',94.37501,95.374977,93.999994,95.125043,6203200,6.063268),('DIS','1990-11-15',94.874993,95.625026,94.124955,94.37501,4683400,6.015461),('DIS','1990-11-14',94.874993,96.000049,94.750027,94.874993,3874200,6.04733),('DIS','1990-11-13',94.124955,96.74996,94.124955,94.874993,5502300,6.04733),('DIS','1990-11-12',93.000027,94.499977,93.000027,93.999994,3668600,5.991557),('DIS','1990-11-09',91.125061,93.124988,88.749984,92.374955,8848500,5.887977),('DIS','1990-11-08',90.999972,92.374955,90.124973,91.125061,5210300,5.808309),('DIS','1990-11-07',92.374955,93.50001,90.750039,90.999972,5491400,5.800336),('DIS','1990-11-06',95.499944,95.625026,92.249988,92.374955,5240700,5.887977),('DIS','1990-11-05',95.25001,97.249943,95.25001,95.499944,5340500,6.087164),('DIS','1990-11-02',92.000061,95.25001,92.000061,95.125043,5074000,6.063268),('DIS','1990-11-01',90.999972,92.500044,89.74995,92.000061,5029000,5.864082),('DIS','1990-10-31',91.374989,93.124988,90.499989,90.999972,5358700,5.800336),('DIS','1990-10-30',90.875005,92.249988,89.249967,91.374989,6699700,5.82424),('DIS','1990-10-29',93.000027,93.000027,90.250055,90.875005,4788100,5.792371),('DIS','1990-10-26',94.37501,94.37501,92.749972,93.000027,5120200,5.92782),('DIS','1990-10-25',95.749993,96.500032,94.874993,95.625026,4577600,6.095137),('DIS','1990-10-24',96.500032,97.375032,94.99996,95.749993,5763900,6.103102),('DIS','1990-10-23',95.87496,98.250031,95.499944,96.500032,11487800,6.15091),('DIS','1990-10-22',93.375044,97.750048,92.625011,95.87496,7850700,6.111068),('DIS','1990-10-19',92.749972,94.499977,92.749972,93.375044,8844900,5.951723),('DIS','1990-10-18',87.874984,92.000061,87.874984,92.000061,9200200,5.864082),('DIS','1990-10-17',87.999951,88.625023,86.000018,87.375001,7605000,5.569281),('DIS','1990-10-16',89.500022,90.000006,87.375001,87.999951,6266500,5.609115),('DIS','1990-10-15',90.250055,91.125061,88.125039,89.500022,12916300,5.704729),('DIS','1990-10-12',90.624956,91.499956,88.625023,90.250055,20404500,5.752536),('DIS','1990-10-11',91.374989,92.500044,89.375056,90.624956,9239100,5.776433),('DIS','1990-10-10',91.374989,93.124988,90.750039,91.374989,8753600,5.82424),('DIS','1990-10-09',93.249955,93.249955,91.374989,91.374989,4526400,5.82424),('DIS','1990-10-08',93.50001,95.499944,93.375044,94.124955,3273100,5.999522),('DIS','1990-10-05',93.75006,94.874993,91.750005,93.50001,7589100,5.959688),('DIS','1990-10-04',94.124955,94.499977,91.499956,93.75006,5817500,5.966381),('DIS','1990-10-03',95.499944,95.87496,93.999994,94.124955,6670400,5.99024),('DIS','1990-10-02',96.249977,98.250031,95.374977,95.499944,10595800,6.077746),('DIS','1990-10-01',91.374989,96.500032,91.374989,96.249977,10184600,6.125479),('DIS','1990-09-28',89.249967,90.624956,86.875017,90.624956,7870200,5.767495),('DIS','1990-09-27',90.499989,91.125061,88.625023,89.249967,6211700,5.679989),('DIS','1990-09-26',90.124973,90.499989,88.749984,90.499989,6801900,5.759542),('DIS','1990-09-25',89.000039,90.875005,89.000039,90.124973,8471300,5.735676),('DIS','1990-09-24',89.125006,89.125006,86.999984,88.500056,7192500,5.632264),('DIS','1990-09-21',88.874951,90.375022,88.250006,89.624989,10146800,5.703856),('DIS','1990-09-20',90.375022,90.375022,87.750023,88.874951,10359800,5.656123),('DIS','1990-09-19',94.124955,94.750027,90.250055,90.375022,8633100,5.751589),('DIS','1990-09-18',94.750027,94.750027,91.625044,94.124955,9724600,5.99024),('DIS','1990-09-17',94.62506,94.99996,92.500044,94.750027,4361000,6.030021),('DIS','1990-09-14',96.12501,96.12501,94.499977,94.62506,7525900,6.022068),('DIS','1990-09-13',98.999948,98.999948,96.12501,96.249977,5021700,6.125479),('DIS','1990-09-12',99.625014,100.624981,98.250031,99.125031,6076600,6.308452),('DIS','1990-09-11',99.749981,100.749948,98.750015,99.625014,6765400,6.340271),('DIS','1990-09-10',101.874997,103.500041,99.249998,99.749981,4197900,6.348225),('DIS','1990-09-07',100.999997,102.250014,100.500014,101.874997,4242900,6.483463),('DIS','1990-09-06',102.37498,102.37498,100.749948,100.999997,4183300,6.427777),('DIS','1990-09-05',101.75003,103.000058,101.250047,102.37498,4407200,6.515283),('DIS','1990-09-04',101.874997,101.874997,100.124998,101.75003,6259200,6.47551),('DIS','1990-08-31',102.250014,103.500041,101.499981,102.37498,6028000,6.515283),('DIS','1990-08-30',103.875058,104.249947,101.999964,102.250014,5368500,6.50733),('DIS','1990-08-29',103.374947,104.999991,103.125013,103.875058,5957400,6.61075),('DIS','1990-08-28',103.125013,104.999991,102.62503,103.374947,7039100,6.578922),('DIS','1990-08-27',101.999964,103.749963,101.999964,103.125013,11408700,6.563016),('DIS','1990-08-24',96.000049,98.250031,96.000049,97.875015,9969200,6.228899),('DIS','1990-08-23',96.875048,96.875048,93.50001,95.125043,15895000,6.053887),('DIS','1990-08-22',100.124998,101.499981,97.999982,98.124949,10643300,6.244805),('DIS','1990-08-21',101.375014,101.375014,97.750048,100.124998,13721800,6.372091),('DIS','1990-08-20',102.62503,104.249947,101.999964,101.999964,7824000,6.491416),('DIS','1990-08-17',103.875058,103.875058,101.999964,102.62503,9794000,6.531197),('DIS','1990-08-16',108.000007,108.000007,104.750058,104.750058,5383100,6.666436),('DIS','1990-08-15',107.749957,109.37499,107.749957,108.624957,5882000,6.91304),('DIS','1990-08-14',108.999973,109.37499,107.500024,107.62499,6679000,6.849401),('DIS','1990-08-13',106.749991,109.125056,103.749963,108.999973,7225300,6.936907),('DIS','1990-08-10',109.750006,109.750006,106.125041,106.749991,7314100,6.793715),('DIS','1990-08-09',108.000007,109.874973,106.749991,109.750006,9082100,6.98464),('DIS','1990-08-08',103.374947,108.000007,102.749997,108.000007,15122300,6.873267),('DIS','1990-08-07',103.125013,105.499975,103.125013,103.374947,15965600,6.578922),('DIS','1990-08-06',105.250041,105.250041,101.250047,102.37498,15390000,6.515283),('DIS','1990-08-03',109.750006,109.750006,102.250014,109.499957,28271100,6.968726),('DIS','1990-08-02',114.249983,114.249983,110.000056,111.750067,14499300,7.111926),('DIS','1990-08-01',117.625016,118.000032,115.624966,116.374999,5863700,7.406263),('DIS','1990-07-31',117.874949,119.250048,116.250033,117.625016,7014800,7.485816),('DIS','1990-07-30',115.999983,118.000032,115.624966,117.874949,7221700,7.501722),('DIS','1990-07-27',118.000032,118.000032,115.5,115.999983,17451300,7.382397),('DIS','1990-07-26',118.875032,123.750025,117.500049,121.000059,8269300,7.700608),('DIS','1990-07-25',121.000059,122.249948,118.749949,118.875032,10070200,7.565369),('DIS','1990-07-24',123.999959,123.999959,118.999999,121.000059,13542900,7.700608),('DIS','1990-07-23',128.249991,128.249991,123.250042,123.999959,12665600,7.891526),('DIS','1990-07-20',129.99999,131.750001,128.249991,128.50004,6386900,8.177917),('DIS','1990-07-19',129.99999,130.499974,127.625041,129.99999,6668000,8.273376),('DIS','1990-07-18',131.250018,131.49994,129.000024,129.99999,5963500,8.273376),('DIS','1990-07-17',132.125018,133.124984,128.875057,131.250018,7046400,8.35293),('DIS','1990-07-16',134.375001,134.499967,131.49994,132.125018,6496400,8.408616),('DIS','1990-07-13',134.499967,136.500016,134.250034,134.375001,7095100,8.551808),('DIS','1990-07-12',134.499967,134.750017,132.749968,134.499967,6918700,8.559761),('DIS','1990-07-11',131.250018,134.499967,131.250018,134.499967,6483100,8.559761),('DIS','1990-07-10',133.375034,134.250034,130.999957,131.250018,6832300,8.35293),('DIS','1990-07-09',131.125051,133.75005,131.125051,133.375034,7682800,8.488169),('DIS','1990-07-06',129.500007,131.374973,129.124991,130.999957,4800200,8.327785),('DIS','1990-07-05',130.62494,130.999957,128.749974,129.500007,4830600,8.232432),('DIS','1990-07-03',128.875057,130.999957,128.50004,130.62494,5125100,8.303945),('DIS','1990-07-02',128.249991,129.624974,128.000057,128.875057,3362000,8.192703),('DIS','1990-06-29',129.37504,130.124957,128.000057,128.249991,4083500,8.152967),('DIS','1990-06-28',127.125057,129.37504,127.125057,129.37504,4438800,8.224488),('DIS','1990-06-27',124.749992,127.750008,123.750025,126.999975,5976900,8.073503),('DIS','1990-06-26',126.250058,127.750008,124.374975,124.749992,6080300,7.930469),('DIS','1990-06-25',127.750008,128.50004,125.125008,126.250058,4940200,8.02583),('DIS','1990-06-22',131.49994,132.125018,127.499958,127.750008,6851800,8.121183),('DIS','1990-06-21',129.000024,132.125018,128.749974,131.49994,5100800,8.35957),('DIS','1990-06-20',129.624974,130.499974,128.249991,129.000024,4734500,8.200648),('DIS','1990-06-19',127.125057,129.749941,127.125057,129.624974,7675500,8.240376),('DIS','1990-06-18',131.125051,131.125051,127.125057,127.125057,8490800,8.081454),('DIS','1990-06-15',129.000024,132.625001,128.625007,131.750001,12039000,8.375466),('DIS','1990-06-14',129.749941,129.875023,127.499958,129.000024,4040900,8.200648),('DIS','1990-06-13',129.99999,131.625035,129.749941,129.749941,7539200,8.248321),('DIS','1990-06-12',126.750041,130.750035,126.750041,129.99999,9514100,8.264216),('DIS','1990-06-11',123.375009,126.750041,122.124981,126.624958,6512300,8.049663),('DIS','1990-06-08',128.249991,128.249991,123.250042,123.375009,8591800,7.84306),('DIS','1990-06-07',129.875023,129.875023,126.999975,128.249991,4853800,8.152967),('DIS','1990-06-06',131.250018,132.749968,129.624974,130.124957,8857000,8.272161),('DIS','1990-06-05',128.249991,131.250018,128.249991,131.250018,9594400,8.343682),('DIS','1990-06-04',128.50004,129.249957,126.375025,128.249991,6461200,8.152967),('DIS','1990-06-01',129.000024,130.499974,127.499958,128.50004,10245400,8.168863),('DIS','1990-05-31',125.749958,129.875023,125.000042,129.000024,11706800,8.200648),('DIS','1990-05-30',122.249948,125.749958,122.249948,125.749958,15914500,7.994038),('DIS','1990-05-29',117.874949,119.999965,117.874949,119.750032,5130000,7.612617),('DIS','1990-05-25',118.875032,118.875032,117.125032,117.625016,2854600,7.477528),('DIS','1990-05-24',118.749949,119.250048,118.000032,118.999999,3472700,7.564937),('DIS','1990-05-23',119.250048,119.250048,118.249966,118.749949,4923100,7.549041),('DIS','1990-05-22',117.125032,119.499982,117.125032,119.499982,9645500,7.596721),('DIS','1990-05-21',115.000016,116.874983,114.749967,116.250033,11192100,7.390119),('DIS','1990-05-18',112.499972,115.124983,112.375006,115.000016,8384900,7.310655),('DIS','1990-05-17',112.624939,113.250017,112.124956,112.499972,4772200,7.151725),('DIS','1990-05-16',112.874989,113.374972,111.750067,112.624939,3929000,7.159669),('DIS','1990-05-15',112.624939,113.374972,111.750067,112.874989,4393800,7.175565),('DIS','1990-05-14',112.124956,113.75,111.999989,112.624939,6020700,7.159669),('DIS','1990-05-11',109.750006,112.750034,109.750006,112.124956,7428500,7.127884),('DIS','1990-05-10',111.000023,111.375039,109.37499,109.37499,4721100,6.953067),('DIS','1990-05-09',112.25005,112.25005,110.749973,111.000023,3793900,7.056371),('DIS','1990-05-08',113.12505,113.12505,111.249956,112.375006,4317200,7.14378),('DIS','1990-05-07',112.874989,113.75,112.874989,113.250017,3158800,7.199406),('DIS','1990-05-04',111.875022,112.750034,111.500006,112.750034,3039500,7.167621),('DIS','1990-05-03',111.375039,112.124956,111.375039,111.875022,4908500,7.111996),('DIS','1990-05-02',110.625006,111.375039,110.500039,111.249956,2880100,7.07226),('DIS','1990-05-01',110.500039,111.375039,110.000056,110.625006,4931600,7.032531),('DIS','1990-04-30',109.62504,110.875056,109.250023,110.500039,4547100,7.024587),('DIS','1990-04-27',110.749973,110.875056,109.499957,109.62504,4611600,6.968963),('DIS','1990-04-26',111.249956,112.375006,110.500039,110.749973,6707000,7.040476),('DIS','1990-04-25',110.500039,111.375039,110.500039,111.249956,2937300,7.07226),('DIS','1990-04-24',111.124989,111.750067,110.125023,110.24999,6442900,7.008691),('DIS','1990-04-23',111.999989,111.999989,110.24999,111.124989,5080100,7.064316),('DIS','1990-04-20',111.750067,112.750034,110.24999,111.999989,6059600,7.11994),('DIS','1990-04-19',112.624939,113.250017,111.500006,111.750067,4618900,7.104052),('DIS','1990-04-18',114.249983,114.249983,112.624939,112.624939,6881000,7.159669),('DIS','1990-04-17',114.249983,114.749967,113.374972,114.249983,5016800,7.262974),('DIS','1990-04-16',114.625,115.624966,114.249983,114.249983,4044600,7.262974),('DIS','1990-04-12',115.000016,115.624966,114.500033,114.625,3738000,7.286815),('DIS','1990-04-11',114.00005,115.875016,114.00005,115.000016,4931600,7.310655),('DIS','1990-04-10',113.75,114.00005,113.12505,114.00005,2777900,7.247086),('DIS','1990-04-09',113.874955,114.87505,113.499939,113.75,10097000,7.23119),('DIS','1990-04-06',114.249983,114.249983,112.999956,113.874955,4208900,7.239133),('DIS','1990-04-05',112.624939,114.374939,112.624939,114.249983,6094900,7.253754),('DIS','1990-04-04',113.75,114.625,111.500006,111.999989,6927200,7.110901),('DIS','1990-04-03',111.500006,114.00005,111.500006,113.75,7467500,7.22201),('DIS','1990-04-02',111.124989,111.249956,109.250023,111.124989,5164000,7.055347),('DIS','1990-03-30',111.999989,112.25005,110.374956,111.124989,3898600,7.055347),('DIS','1990-03-29',112.999956,112.999956,111.624973,111.999989,2426200,7.110901),('DIS','1990-03-28',113.625033,113.625033,111.999989,113.374972,9596900,7.198199),('DIS','1990-03-27',112.874989,114.249983,112.624939,114.00005,3898600,7.237885),('DIS','1990-03-26',114.249983,115.249938,112.750034,112.874989,3649100,7.166455),('DIS','1990-03-23',112.499972,114.500033,112.499972,114.249983,5076400,7.253754),('DIS','1990-03-22',114.500033,114.500033,110.625006,111.875022,9146600,7.102967),('DIS','1990-03-21',115.875016,116.374999,114.749967,114.87505,4446100,7.293439),('DIS','1990-03-20',115.624966,116.999949,115.249938,115.875016,6840800,7.356927),('DIS','1990-03-19',115.624966,115.624966,114.749967,115.624966,5049700,7.341052),('DIS','1990-03-16',115.375033,116.499966,115.375033,115.999983,6371100,7.364861),('DIS','1990-03-15',115.375033,116.374999,114.500033,115.000016,3784200,7.301373),('DIS','1990-03-14',113.75,115.624966,113.75,115.375033,5796800,7.325183),('DIS','1990-03-13',111.999989,114.00005,111.750067,113.374972,4710200,7.198199),('DIS','1990-03-12',110.875056,112.25005,110.24999,111.999989,2792500,7.110901),('DIS','1990-03-09',112.499972,112.499972,110.500039,110.875056,2948300,7.039479),('DIS','1990-03-08',111.875022,112.499972,111.500006,112.499972,2793700,7.142645),('DIS','1990-03-07',112.124956,113.12505,110.875056,111.875022,4865900,7.102967),('DIS','1990-03-06',110.749973,112.375006,110.749973,112.124956,6357700,7.118835),('DIS','1990-03-05',109.125056,110.749973,109.125056,110.625006,4771000,7.023603),('DIS','1990-03-02',108.124974,109.750006,108.000007,109.125056,4441300,6.928371),('DIS','1990-03-01',109.499957,109.874973,108.124974,108.124974,4043400,6.864876),('DIS','1990-02-28',108.624957,110.000056,108.49999,109.499957,5789500,6.952173),('DIS','1990-02-27',107.375057,108.75004,107.249974,108.624957,5534000,6.89662),('DIS','1990-02-26',104.750058,107.375057,104.500008,107.375057,4755200,6.817263),('DIS','1990-02-23',106.374974,106.500057,104.750058,104.750058,5029000,6.650601),('DIS','1990-02-22',106.874958,108.375023,106.374974,106.374974,4214900,6.753768),('DIS','1990-02-21',107.500024,107.500024,106.374974,106.874958,5170100,6.785512),('DIS','1990-02-20',108.75004,108.75004,106.874958,107.749957,5072800,6.841066),('DIS','1990-02-16',110.24999,110.749973,109.499957,109.750006,3719700,6.968049),('DIS','1990-02-15',109.125056,110.500039,108.75004,110.24999,4055500,6.999793),('DIS','1990-02-14',107.62499,109.250023,107.249974,109.125056,3560300,6.928371),('DIS','1990-02-13',107.125007,108.000007,106.250007,107.62499,4881800,6.833131),('DIS','1990-02-12',108.49999,108.49999,106.749991,107.125007,2535800,6.801387),('DIS','1990-02-09',108.999973,110.24999,108.49999,108.49999,3902200,6.888685),('DIS','1990-02-08',108.999973,110.374956,108.624957,108.999973,5675100,6.920429),('DIS','1990-02-07',107.62499,109.250023,106.374974,108.999973,6094900,6.920429),('DIS','1990-02-06',107.87504,109.499957,106.250007,107.62499,6422200,6.833131),('DIS','1990-02-05',105.499975,107.87504,105.499975,107.87504,6048700,6.849007),('DIS','1990-02-02',101.75003,105.124946,101.75003,104.750058,9482500,6.650601),('DIS','1990-02-01',104.12498,104.875024,101.499981,101.75003,7420000,6.460129),('DIS','1990-01-31',104.999991,105.874991,101.499981,104.12498,9351100,6.610915),('DIS','1990-01-30',105.874991,105.874991,103.125013,104.999991,5945200,6.66647),('DIS','1990-01-29',104.500008,106.500057,104.500008,105.874991,5670200,6.722024),('DIS','1990-01-26',104.500008,105.625057,102.499947,104.249947,6188600,6.618849),('DIS','1990-01-25',105.499975,107.249974,104.500008,104.500008,6921100,6.634726),('DIS','1990-01-24',104.875024,106.250007,102.499947,105.499975,9139300,6.698214),('DIS','1990-01-23',105.999958,107.500024,102.125047,104.875024,13064700,6.658536),('DIS','1990-01-22',109.499957,110.000056,105.750024,105.999958,7428500,6.729958),('DIS','1990-01-19',109.750006,111.124989,109.250023,109.499957,7444300,6.952173),('DIS','1990-01-18',110.125023,110.500039,108.875007,109.750006,6051100,6.968049),('DIS','1990-01-17',111.875022,113.874955,110.000056,110.125023,8748700,6.991859),('DIS','1990-01-16',109.874973,111.875022,108.000007,111.875022,9141800,7.102967),('DIS','1990-01-15',109.750006,110.749973,108.124974,109.874973,5807700,6.975983),('DIS','1990-01-12',111.999989,111.999989,109.250023,109.750006,10281900,6.968049),('DIS','1990-01-11',112.999956,115.249938,112.999956,112.999956,5486500,7.174389),('DIS','1990-01-10',116.12495,116.12495,111.624973,112.999956,11018100,7.174389),('DIS','1990-01-09',116.874983,117.500049,116.374999,116.750016,5075200,7.412481),('DIS','1990-01-08',115.999983,117.749982,115.875016,116.874983,6649800,7.420415),('DIS','1990-01-05',115.624966,116.750016,115.5,115.999983,3963100,7.357244),('DIS','1990-01-04',115.750049,116.874983,114.500033,115.624966,7724200,7.333459),('DIS','1990-01-03',115.5,116.499966,115.124983,115.750049,8079500,7.341392),('DIS','1990-01-02',111.999989,115.750049,111.999989,115.5,6985600,7.325533),('DIS','1989-12-29',112.25005,114.87505,111.999989,111.999989,7618300,7.103547),('DIS','1989-12-28',109.250023,113.75,108.250057,112.25005,11806600,7.119407),('DIS','1989-12-27',113.75,113.75,105.750024,109.250023,17890600,6.929131),('DIS','1989-12-26',114.500033,115.000016,113.499939,113.75,2941000,7.21454),('DIS','1989-12-22',114.500033,115.5,114.500033,114.500033,8429900,7.262111),('DIS','1989-12-21',112.624939,114.749967,112.624939,114.249983,14886300,7.246251),('DIS','1989-12-20',116.750016,116.750016,111.000023,111.999989,29928400,7.103547),('DIS','1989-12-19',125.500025,125.500025,119.999965,123.375009,16254000,7.825002),('DIS','1989-12-18',129.99999,130.499974,124.500058,126.000008,6784800,7.991491),('DIS','1989-12-15',130.750035,130.999957,128.749974,129.99999,7754600,8.245188),('DIS','1989-12-14',130.750035,132.249985,130.250052,130.750035,5181100,8.292759),('DIS','1989-12-13',129.624974,131.125051,129.624974,130.750035,5665400,8.292759),('DIS','1989-12-12',131.250018,131.750001,129.249957,129.624974,3021300,8.221403),('DIS','1989-12-11',129.624974,131.750001,129.624974,131.250018,3228100,8.324471),('DIS','1989-12-08',130.87499,132.125018,129.624974,129.624974,4047000,8.221403),('DIS','1989-12-07',132.625001,132.625001,129.249957,130.87499,4620100,8.300685),('DIS','1989-12-06',129.749941,132.749968,129.500007,132.625001,6357700,8.411678),('DIS','1989-12-05',128.875057,129.749941,128.249991,129.749941,4236800,8.229329),('DIS','1989-12-04',129.99999,130.375007,128.50004,128.875057,3775700,8.17384),('DIS','1989-12-01',129.000024,131.49994,129.000024,129.99999,6194700,8.245188),('DIS','1989-11-30',128.749974,129.749941,128.749974,129.000024,2821700,8.181766),('DIS','1989-11-29',129.99999,130.750035,128.749974,128.749974,3437400,8.165907),('DIS','1989-11-28',130.750035,130.750035,129.749941,129.99999,2833900,8.245188),('DIS','1989-11-27',129.749941,130.87499,129.749941,130.87499,4266100,8.300685),('DIS','1989-11-24',128.875057,129.749941,128.875057,129.749941,2051500,8.229329),('DIS','1989-11-22',128.000057,129.000024,127.750008,128.749974,2732900,8.165907),('DIS','1989-11-21',129.500007,129.99999,127.625041,128.000057,3845000,8.118343),('DIS','1989-11-20',129.500007,129.500007,127.250024,129.500007,4384100,8.213477),('DIS','1989-11-17',128.749974,130.750035,128.50004,129.99999,6193500,8.245188),('DIS','1989-11-16',127.874974,129.249957,126.499991,128.749974,6345600,8.165907),('DIS','1989-11-15',125.249975,128.249991,125.249975,127.874974,4735700,8.11041),('DIS','1989-11-14',126.750041,126.875008,124.125042,125.000042,3071200,7.928069),('DIS','1989-11-13',126.250058,126.875008,125.249975,126.750041,3501900,8.039062),('DIS','1989-11-10',126.250058,127.250024,126.250058,126.250058,4841600,8.007351),('DIS','1989-11-09',123.499976,125.125008,123.499976,124.500058,7171800,7.896358),('DIS','1989-11-08',122.000026,123.499976,122.000026,122.875026,5251700,7.793291),('DIS','1989-11-07',121.624998,121.624998,119.250048,120.874965,8663600,7.666438),('DIS','1989-11-06',122.750059,123.750025,121.500043,121.875059,6512300,7.729868),('DIS','1989-11-03',122.875026,123.750025,122.375042,122.750059,3441100,7.785365),('DIS','1989-11-02',123.124948,124.374975,122.500009,122.875026,4829400,7.793291),('DIS','1989-11-01',123.874992,124.625025,122.624964,123.124948,3386300,7.809142),('DIS','1989-10-31',123.625059,124.500058,123.625059,123.874992,5653200,7.856713),('DIS','1989-10-30',122.000026,123.874992,122.000026,123.124948,5614300,7.809142),('DIS','1989-10-27',122.000026,123.250042,120.499948,120.749998,6769000,7.658512),('DIS','1989-10-26',125.249975,126.375025,122.000026,122.000026,8028400,7.737794),('DIS','1989-10-25',124.374975,126.999975,124.374975,125.249975,6682600,7.943921),('DIS','1989-10-24',126.750041,126.750041,121.500043,123.750025,13712100,7.848787),('DIS','1989-10-23',124.500058,128.50004,124.500058,127.499958,6618100,8.086625),('DIS','1989-10-20',124.125042,125.000042,122.999992,124.374975,7069600,7.888424),('DIS','1989-10-19',121.125015,125.749958,121.125015,124.125042,6911400,7.872572),('DIS','1989-10-18',121.249981,121.374948,119.250048,120.125048,7280100,7.618875),('DIS','1989-10-17',122.000026,122.000026,118.624982,121.249981,12438100,7.690223),('DIS','1989-10-16',122.999992,123.874992,114.249983,123.375009,21046900,7.825002),('DIS','1989-10-13',130.250052,131.125051,122.249948,122.999992,7170600,7.801217),('DIS','1989-10-12',130.87499,133.000018,130.250052,130.250052,5291800,8.261048),('DIS','1989-10-11',131.250018,132.000051,128.000057,130.87499,7118200,8.300685),('DIS','1989-10-10',134.62505,136.249967,131.250018,131.250018,10821000,8.324471),('DIS','1989-10-09',128.125024,134.62505,128.125024,134.62505,8403200,8.53853),('DIS','1989-10-06',126.624958,128.50004,126.624958,127.874974,5041200,8.11041),('DIS','1989-10-05',126.499991,127.250024,125.500025,125.749958,7793600,7.968022),('DIS','1989-10-04',127.250024,128.249991,125.500025,126.499991,9745300,8.015547),('DIS','1989-10-03',125.749958,127.750008,125.749958,127.250024,11783400,8.063072),('DIS','1989-10-02',120.874965,125.125008,120.874965,124.874959,7458900,7.912579),('DIS','1989-09-29',120.250015,121.500043,120.250015,120.874965,5060600,7.659123),('DIS','1989-09-28',120.374982,120.749998,119.375015,120.250015,3916800,7.619524),('DIS','1989-09-27',120.250015,121.125015,118.875032,120.374982,4590900,7.627442),('DIS','1989-09-26',118.749949,121.374948,118.749949,120.250015,6003600,7.619524),('DIS','1989-09-25',117.874949,119.124965,116.874983,118.375049,2865500,7.500718),('DIS','1989-09-22',118.000032,118.500015,117.749982,117.874949,2068500,7.46903),('DIS','1989-09-21',117.749982,119.124965,117.749982,118.000032,4251400,7.476956),('DIS','1989-09-20',118.124999,118.375049,117.249999,117.249999,3391200,7.429431),('DIS','1989-09-19',117.125032,119.250048,117.125032,118.124999,5335600,7.484874),('DIS','1989-09-18',114.125017,117.374966,114.125017,116.625049,4661500,7.389831),('DIS','1989-09-15',112.999956,114.125017,112.750034,113.75,8711000,7.207657),('DIS','1989-09-14',114.749967,115.124983,111.500006,112.999956,7153500,7.160131),('DIS','1989-09-13',117.500049,117.500049,114.500033,114.749967,5840600,7.271018),('DIS','1989-09-12',118.000032,118.375049,117.125032,117.625016,3101600,7.453193),('DIS','1989-09-11',119.750032,119.750032,116.750016,118.000032,3916800,7.476956),('DIS','1989-09-08',121.249981,121.249981,118.500015,119.999965,4629900,7.603679),('DIS','1989-09-07',121.624998,122.750059,120.625031,121.374948,3880300,7.690804),('DIS','1989-09-06',122.249948,123.375009,120.499948,121.624998,7612300,7.706648),('DIS','1989-09-05',118.624982,122.249948,118.500015,122.249948,6146000,7.746247),('DIS','1989-09-01',117.500049,119.375015,116.999949,118.624982,4356100,7.516555),('DIS','1989-08-31',117.625016,117.625016,116.750016,117.500049,2406800,7.445275),('DIS','1989-08-30',116.874983,119.499982,116.874983,117.625016,4399900,7.453193),('DIS','1989-08-29',116.874983,117.749982,116.874983,116.874983,3622400,7.405668),('DIS','1989-08-28',116.499966,116.750016,115.750049,116.750016,2616100,7.39775),('DIS','1989-08-25',117.249999,117.874949,116.250033,116.499966,3824400,7.381905),('DIS','1989-08-24',114.00005,117.500049,112.874989,117.249999,6927200,7.429431),('DIS','1989-08-23',114.249983,114.749967,113.75,114.00005,5470700,7.223501),('DIS','1989-08-22',115.000016,115.375033,113.75,114.249983,7323900,7.239338),('DIS','1989-08-21',111.500006,115.000016,110.500039,115.000016,5756600,7.286863),('DIS','1989-08-18',113.499939,113.499939,111.000023,111.500006,7758300,7.065088),('DIS','1989-08-17',115.375033,115.999983,113.499939,113.625033,6461200,7.199738),('DIS','1989-08-16',115.375033,116.499966,115.375033,115.375033,3017600,7.310625),('DIS','1989-08-15',115.750049,116.625049,115.375033,115.375033,4078700,7.310625),('DIS','1989-08-14',115.999983,116.250033,115.000016,115.750049,5480400,7.334388),('DIS','1989-08-11',117.874949,120.250015,115.000016,115.999983,8223100,7.350225),('DIS','1989-08-10',116.874983,117.874949,115.999983,117.874949,6180100,7.46903),('DIS','1989-08-09',119.375015,121.875059,116.750016,116.874983,9929000,7.405668),('DIS','1989-08-08',115.375033,120.374982,115.375033,119.375015,12362600,7.56408),('DIS','1989-08-07',115.5,115.5,111.249956,114.749967,16266100,7.271018),('DIS','1989-08-04',120.499948,120.499948,115.624966,116.12495,16748000,7.358143),('DIS','1989-08-03',115.124983,124.500058,115.124983,121.000059,22900100,7.667049),('DIS','1989-08-02',110.749973,115.999983,110.749973,114.625,9789100,7.2631),('DIS','1989-08-01',107.500024,111.000023,107.249974,109.750006,5718900,6.954201),('DIS','1989-07-31',107.00004,107.62499,106.874958,107.500024,2792500,6.811633),('DIS','1989-07-28',108.250057,108.250057,106.250007,107.00004,5396500,6.779952),('DIS','1989-07-27',109.750006,110.374956,108.000007,108.75004,7731500,6.890839),('DIS','1989-07-26',104.750058,111.375039,104.750058,109.750006,16226000,6.954201),('DIS','1989-07-25',101.874997,104.999991,101.874997,104.375041,7040400,6.613622),('DIS','1989-07-24',101.624948,101.874997,100.500014,101.624948,4088400,6.439365),('DIS','1989-07-21',101.250047,101.75003,100.875031,101.624948,3848700,6.439365),('DIS','1989-07-20',101.999964,102.37498,100.999997,101.250047,5700700,6.415609),('DIS','1989-07-19',101.874997,102.37498,101.250047,101.999964,14426300,6.463127),('DIS','1989-07-18',102.125047,102.125047,101.375014,101.874997,6905300,6.455209),('DIS','1989-07-17',100.000031,102.62503,99.249998,102.499947,7112100,6.494808),('DIS','1989-07-14',99.749981,100.249965,98.750015,100.000031,5086200,6.336403),('DIS','1989-07-13',98.874982,99.874948,98.625048,99.749981,4225900,6.320559),('DIS','1989-07-12',98.625048,98.874982,97.999982,98.874982,2454200,6.265116),('DIS','1989-07-11',97.999982,98.750015,97.999982,98.625048,2943400,6.249279),('DIS','1989-07-10',97.499998,97.875015,97.124976,97.875015,3205000,6.201754),('DIS','1989-07-07',96.875048,97.750048,96.000049,97.499998,4354900,6.170389),('DIS','1989-07-06',95.125043,96.875048,95.125043,96.875048,3980100,6.130839),('DIS','1989-07-05',93.875027,95.499944,93.124988,94.99996,4824600,6.012172),('DIS','1989-07-03',94.62506,94.62506,93.75006,93.875027,1589100,5.940979),('DIS','1989-06-30',94.750027,94.750027,92.125027,94.62506,4912200,5.988446),('DIS','1989-06-29',97.249943,97.375032,94.499977,94.750027,4671200,5.996354),('DIS','1989-06-28',98.250031,98.250031,96.249977,97.249943,3627200,6.154564),('DIS','1989-06-27',95.749993,98.750015,95.749993,98.250031,8120900,6.217856),('DIS','1989-06-26',95.125043,96.12501,94.750027,95.499944,4159000,6.043814),('DIS','1989-06-23',94.499977,95.374977,94.499977,95.125043,8585700,6.020088),('DIS','1989-06-22',93.000027,94.62506,92.87506,93.875027,4737000,5.940979),('DIS','1989-06-21',91.750005,93.75006,91.750005,93.000027,5869800,5.885604),('DIS','1989-06-20',91.125061,92.374955,91.125061,91.750005,6714300,5.806495),('DIS','1989-06-19',90.375022,91.125061,88.749984,90.875005,5872200,5.75112),('DIS','1989-06-16',91.250022,91.250022,89.375056,90.375022,12778800,5.719478),('DIS','1989-06-15',92.000061,92.000061,90.624956,91.374989,4066500,5.782762),('DIS','1989-06-14',91.874972,92.249988,91.750005,92.000061,3172100,5.82232),('DIS','1989-06-13',93.124988,93.124988,91.125061,91.874972,3354700,5.814404),('DIS','1989-06-12',93.999994,93.999994,93.000027,93.375044,2460300,5.909337),('DIS','1989-06-09',94.250043,94.874993,93.249955,93.999994,3313300,5.948888),('DIS','1989-06-08',94.250043,95.125043,93.999994,94.250043,3644300,5.964712),('DIS','1989-06-07',93.624971,94.62506,93.624971,94.250043,3864500,5.964712),('DIS','1989-06-06',93.999994,94.37501,92.87506,93.249955,3711200,5.901421),('DIS','1989-06-05',94.37501,94.874993,93.75006,93.999994,3026100,5.948888),('DIS','1989-06-02',93.50001,94.37501,93.50001,94.37501,4779500,5.972621),('DIS','1989-06-01',93.000027,93.75006,93.000027,93.124988,4217400,5.893512),('DIS','1989-05-31',92.374955,93.75006,92.249988,93.000027,5593600,5.885604),('DIS','1989-05-30',93.999994,94.37501,92.000061,92.374955,3136900,5.846046),('DIS','1989-05-26',93.875027,94.37501,93.875027,93.999994,3309600,5.948888),('DIS','1989-05-25',93.000027,93.999994,92.625011,93.75006,3526200,5.933071),('DIS','1989-05-24',94.124955,94.499977,92.749972,93.000027,3489700,5.885604),('DIS','1989-05-23',95.25001,95.25001,93.999994,94.124955,4098100,5.956796),('DIS','1989-05-22',93.999994,95.499944,93.999994,95.25001,4839200,6.027996),('DIS','1989-05-19',93.249955,93.999994,93.249955,93.624971,5313700,5.925154),('DIS','1989-05-18',93.000027,93.875027,92.500044,93.124988,5176200,5.893512),('DIS','1989-05-17',92.625011,93.249955,91.750005,93.000027,7250900,5.885604),('DIS','1989-05-16',93.75006,93.75006,92.249988,92.625011,8795000,5.861871),('DIS','1989-05-15',92.125027,95.87496,92.125027,94.124955,11737200,5.956796),('DIS','1989-05-12',88.874951,92.125027,88.874951,92.125027,11026600,5.830229),('DIS','1989-05-11',86.000018,87.25004,85.374946,87.25004,5761500,5.52171),('DIS','1989-05-10',85.374946,86.000018,85.374946,86.000018,2931200,5.442601),('DIS','1989-05-09',84.499946,85.125018,84.499946,85.000051,3912000,5.379317),('DIS','1989-05-08',84.874963,84.874963,83.999963,84.374979,3497000,5.339759),('DIS','1989-05-05',85.249985,86.124985,85.125018,85.125018,3776900,5.387226),('DIS','1989-05-04',85.625001,85.875051,85.000051,85.249985,1927400,5.395134),('DIS','1989-05-03',85.374946,85.875051,85.125018,85.625001,3868200,5.418868),('DIS','1989-05-02',85.749968,86.750056,85.374946,85.374946,3831700,5.403043),('DIS','1989-05-01',85.125018,85.749968,84.499946,85.749968,1701000,5.426776),('DIS','1989-04-28',85.374946,85.749968,84.874963,85.125018,3028600,5.387226),('DIS','1989-04-27',84.499946,85.749968,84.499946,85.374946,2775500,5.403043),('DIS','1989-04-26',83.750035,84.625035,83.750035,84.374979,2349600,5.339759),('DIS','1989-04-25',84.499946,85.000051,83.750035,83.750035,3691700,5.300208),('DIS','1989-04-24',85.000051,86.000018,84.250018,84.499946,5138500,5.347667),('DIS','1989-04-21',84.499946,85.249985,84.499946,85.000051,5142100,5.379317),('DIS','1989-04-20',84.374979,84.625035,82.749947,84.499946,8052700,5.347667),('DIS','1989-04-19',82.375052,84.374979,82.249963,84.374979,5081300,5.339759),('DIS','1989-04-18',82.00003,82.749947,82.00003,82.375052,5369700,5.213191),('DIS','1989-04-17',80.625047,81.74998,80.625047,81.625013,6158200,5.165724),('DIS','1989-04-14',79.375031,80.625047,79.375031,80.499958,4423000,5.094524),('DIS','1989-04-13',79.499997,79.499997,78.500031,78.749959,2557700,4.983773),('DIS','1989-04-12',79.875014,80.124942,79.375031,79.875014,1939500,5.054974),('DIS','1989-04-11',79.875014,80.25003,79.750047,79.875014,2224300,5.054974),('DIS','1989-04-10',79.499997,80.124942,79.499997,79.875014,2836300,5.054974),('DIS','1989-04-07',78.374942,79.750047,77.874959,79.499997,3898600,5.023647),('DIS','1989-04-06',79.000014,79.000014,78.000048,78.374942,3306000,4.952554),('DIS','1989-04-05',79.875014,79.875014,79.124975,79.124975,2401900,4.999949),('DIS','1989-04-04',79.999975,80.374997,79.499997,79.999975,3155100,5.055241),('DIS','1989-04-03',78.749959,80.374997,78.749959,79.999975,6651000,5.055241),('DIS','1989-03-31',78.000048,78.624992,78.000048,78.500031,2145200,4.960459),('DIS','1989-03-30',77.125042,78.500031,77.125042,77.749992,5293000,4.913064),('DIS','1989-03-29',76.499976,77.125042,76.499976,77.125042,3814600,4.873573),('DIS','1989-03-28',75.999993,77.125042,75.999993,75.999993,3060200,4.80248),('DIS','1989-03-27',75.875026,76.124954,75.62497,75.999993,2213300,4.80248),('DIS','1989-03-23',76.625059,76.874992,75.500009,75.875026,3180700,4.794583),('DIS','1989-03-22',76.375009,76.874992,76.375009,76.625059,3606500,4.841978),('DIS','1989-03-21',75.750059,76.375009,75.750059,76.124954,7157200,4.810376),('DIS','1989-03-20',76.750026,76.750026,75.249954,75.500009,5048500,4.770886),('DIS','1989-03-17',77.125042,77.125042,76.499976,77.125042,5864900,4.873573),('DIS','1989-03-16',77.500064,78.749959,77.500064,78.500031,5471900,4.960459),('DIS','1989-03-15',76.375009,77.250009,76.375009,77.250009,3679600,4.881469),('DIS','1989-03-14',76.750026,77.125042,76.250042,76.375009,5297900,4.826178),('DIS','1989-03-13',76.625059,77.125042,76.625059,76.750026,3164800,4.849875),('DIS','1989-03-10',75.750059,76.499976,75.500009,76.375009,2405600,4.826178),('DIS','1989-03-09',76.124954,76.124954,75.750059,75.750059,2321600,4.786687),('DIS','1989-03-08',76.874992,76.874992,76.124954,76.124954,5559500,4.810376),('DIS','1989-03-07',77.625025,78.000048,76.625059,76.999959,5349000,4.865669),('DIS','1989-03-06',77.500064,78.500031,77.500064,77.625025,7041600,4.905167),('DIS','1989-03-03',75.000026,76.874992,74.875059,76.375009,5920900,4.826178),('DIS','1989-03-02',74.62501,75.375043,74.62501,75.000026,3758600,4.739292),('DIS','1989-03-01',74.125026,75.000026,74.125026,74.374954,5289400,4.699793),('DIS','1989-02-28',73.250021,74.125026,73.250021,74.00006,3315700,4.676103),('DIS','1989-02-27',72.750038,73.499954,72.250054,73.250021,4764900,4.628708),('DIS','1989-02-24',73.750004,73.750004,72.250054,72.750038,4779500,4.597114),('DIS','1989-02-23',74.00006,74.00006,72.750038,74.00006,4755200,4.676103),('DIS','1989-02-22',75.249954,75.249954,73.874971,74.00006,3678300,4.676103),('DIS','1989-02-21',75.124993,75.249954,74.62501,75.249954,3088200,4.755085),('DIS','1989-02-17',74.749971,75.249954,74.62501,75.124993,3282900,4.747188),('DIS','1989-02-16',74.374954,75.000026,74.374954,74.749971,3313300,4.723491),('DIS','1989-02-15',74.249987,74.249987,73.750004,74.125026,3529900,4.684),('DIS','1989-02-14',74.125026,74.62501,74.125026,74.374954,2365400,4.699793),('DIS','1989-02-13',73.374988,74.125026,73.250021,74.125026,3616300,4.684),('DIS','1989-02-10',74.374954,74.374954,73.374988,73.374988,5249200,4.636605),('DIS','1989-02-09',74.875059,74.875059,74.125026,74.875059,4496000,4.731395),('DIS','1989-02-08',75.500009,75.875026,74.875059,75.000026,5699400,4.739292),('DIS','1989-02-07',73.250021,75.875026,73.250021,75.500009,6640000,4.770886),('DIS','1989-02-06',74.125026,74.125026,72.375021,73.250021,2367800,4.628708),('DIS','1989-02-03',74.374954,74.749971,73.874971,74.125026,2426200,4.684),('DIS','1989-02-02',74.749971,75.000026,74.125026,74.374954,3083300,4.699793),('DIS','1989-02-01',75.000026,75.124993,74.374954,74.749971,4206400,4.723491),('DIS','1989-01-31',74.749971,75.124993,73.499954,75.000026,6214100,4.739292),('DIS','1989-01-30',74.374954,75.124993,74.374954,74.749971,9194100,4.723491),('DIS','1989-01-27',73.250021,74.500043,73.250021,74.249987,12003700,4.691896),('DIS','1989-01-26',72.000005,72.875004,71.624988,72.750038,8517600,4.597114),('DIS','1989-01-25',71.749949,72.499988,71.749949,72.000005,9656500,4.549719),('DIS','1989-01-24',69.750022,71.875038,69.750022,71.500021,9702700,4.518125),('DIS','1989-01-23',69.12495,70.500055,69.12495,69.750022,14574800,4.407541),('DIS','1989-01-20',68.124983,68.875016,68.124983,68.624967,5760300,4.336448),('DIS','1989-01-19',68.999983,69.250039,68.000017,68.000017,5279600,4.296957),('DIS','1989-01-18',68.5,68.999983,68.000017,68.999983,3527500,4.360146),('DIS','1989-01-17',68.624967,68.624967,68.124983,68.5,3671000,4.328552),('DIS','1989-01-16',68.624967,69.250039,68.5,68.750055,6135100,4.344353),('DIS','1989-01-13',68.875016,69.499966,68.5,68.624967,6799400,4.336448),('DIS','1989-01-12',68.624967,69.250039,68.624967,68.875016,4681000,4.352249),('DIS','1989-01-11',68.5,68.875016,68.24995,68.624967,5260200,4.336448),('DIS','1989-01-10',68.000017,68.750055,67.87505,68.5,5344100,4.328552),('DIS','1989-01-09',67.749967,68.24995,67.374945,68.000017,5443900,4.296957),('DIS','1989-01-06',67.374945,68.000017,67.374945,67.749967,4802700,4.274836),('DIS','1989-01-05',67.374945,67.374945,66.75,67.249984,6497700,4.243289),('DIS','1989-01-04',65.875001,67.374945,65.875001,67.374945,10320800,4.251174),('DIS','1989-01-03',65.750034,65.750034,64.875034,65.750034,3548100,4.148646),('DIS','1988-12-30',66.625034,67.00005,65.750034,65.750034,2591700,4.148646),('DIS','1988-12-29',65.375017,66.75,65.375017,66.625034,4590900,4.203856),('DIS','1988-12-28',65.124962,65.375017,65.124962,65.375017,1276400,4.124984),('DIS','1988-12-27',65.124962,65.375017,64.749945,65.124962,1305600,4.109206),('DIS','1988-12-23',65.124962,65.750034,65.124962,65.124962,1124300,4.109206),('DIS','1988-12-22',64.749945,65.499978,64.624979,64.999995,2375100,4.101321),('DIS','1988-12-21',65.250051,65.250051,64.249962,64.749945,3543300,4.085543),('DIS','1988-12-20',65.750034,65.999962,65.499978,65.499978,3528700,4.132868),('DIS','1988-12-19',65.250051,65.875001,65.124962,65.750034,2515100,4.148646),('DIS','1988-12-16',65.375017,65.375017,64.875034,65.250051,4493600,4.117099),('DIS','1988-12-15',65.499978,65.875001,65.250051,65.375017,2788900,4.124984),('DIS','1988-12-14',65.750034,65.875001,65.124962,65.499978,4173600,4.132868),('DIS','1988-12-13',65.124962,65.750034,64.749945,65.750034,3335200,4.148646),('DIS','1988-12-12',65.624945,65.750034,64.875034,65.124962,2629500,4.109206),('DIS','1988-12-09',65.124962,65.999962,64.999995,65.624945,4246600,4.140753),('DIS','1988-12-08',65.250051,65.375017,64.875034,65.124962,2844800,4.109206),('DIS','1988-12-07',64.875034,65.250051,64.875034,65.250051,5321000,4.117099),('DIS','1988-12-06',63.749979,64.749945,63.500045,64.749945,3939900,4.085543),('DIS','1988-12-05',62.99994,64.500012,62.99994,63.749979,3862100,4.022448),('DIS','1988-12-02',62.874979,62.99994,61.999979,62.99994,3650400,3.975123),('DIS','1988-12-01',63.374962,63.500045,62.874979,62.874979,1651100,3.967238),('DIS','1988-11-30',62.374996,63.500045,62.374996,63.374962,4387700,3.998786),('DIS','1988-11-29',61.999979,62.750012,61.750046,62.250029,2746300,3.927806),('DIS','1988-11-28',61.875013,62.374996,61.499996,61.999979,2246200,3.912028),('DIS','1988-11-25',62.499957,62.499957,61.750046,61.875013,1106000,3.904143),('DIS','1988-11-23',62.99994,63.125029,62.625046,62.750012,2310700,3.959353),('DIS','1988-11-22',62.874979,63.249996,62.750012,62.99994,4229500,3.975123),('DIS','1988-11-21',62.12494,62.874979,61.375029,62.874979,3542100,3.967238),('DIS','1988-11-18',61.499996,62.250029,61.499996,62.12494,4236800,3.919913),('DIS','1988-11-17',61.000013,61.750046,61.000013,61.249941,3460500,3.864703),('DIS','1988-11-16',60.624991,62.250029,60.624991,60.624991,5670200,3.82527),('DIS','1988-11-15',61.249941,61.249941,60.50003,60.624991,6327300,3.82527),('DIS','1988-11-14',61.875013,62.12494,60.624991,61.249941,4284300,3.864703),('DIS','1988-11-11',62.750012,62.750012,61.499996,61.875013,4931600,3.904143),('DIS','1988-11-10',63.249996,63.500045,62.750012,63.125029,2593000,3.983016),('DIS','1988-11-09',63.125029,63.500045,62.874979,63.249996,2474900,3.990901),('DIS','1988-11-08',62.99994,63.625012,62.874979,63.125029,4313500,3.983016),('DIS','1988-11-07',63.625012,63.625012,62.374996,62.99994,5070400,3.975123),('DIS','1988-11-04',64.500012,64.500012,63.625012,63.874946,3736700,4.030333),('DIS','1988-11-03',64.875034,64.999995,64.375051,64.749945,2529700,4.085543),('DIS','1988-11-02',65.499978,65.499978,64.500012,64.875034,2572300,4.093436),('DIS','1988-11-01',66.12505,66.12505,65.375017,65.499978,1869000,4.132868),('DIS','1988-10-31',66.250017,66.374984,65.750034,66.250017,2234000,4.180194),('DIS','1988-10-28',67.00005,67.249984,66.250017,66.250017,1520900,4.180194),('DIS','1988-10-27',67.374945,67.374945,66.75,67.00005,2594200,4.227519),('DIS','1988-10-26',67.87505,68.000017,67.500033,67.500033,2519900,4.259066),('DIS','1988-10-25',68.000017,68.375033,67.87505,67.87505,3062600,4.282729),('DIS','1988-10-24',67.374945,68.24995,67.125017,68.000017,4112700,4.290614),('DIS','1988-10-21',67.00005,67.500033,66.499945,67.374945,5268700,4.251174),('DIS','1988-10-20',65.624945,67.00005,65.499978,67.00005,5496200,4.227519),('DIS','1988-10-19',66.374984,66.499945,65.124962,65.624945,3881500,4.140753),('DIS','1988-10-18',65.999962,66.499945,65.750034,66.374984,2108700,4.188079),('DIS','1988-10-17',66.12505,66.250017,65.624945,65.999962,2162200,4.164416),('DIS','1988-10-14',65.624945,66.250017,65.624945,66.12505,4161400,4.172309),('DIS','1988-10-13',65.499978,65.499978,64.999995,65.499978,2760900,4.132868),('DIS','1988-10-12',65.875001,65.875001,65.124962,65.499978,2878900,4.132868),('DIS','1988-10-11',66.374984,66.75,65.875001,66.12505,3840200,4.172309),('DIS','1988-10-10',65.499978,66.499945,65.250051,66.374984,6006100,4.188079),('DIS','1988-10-07',64.375051,65.499978,64.375051,65.499978,8234000,4.132868),('DIS','1988-10-06',64.624979,64.749945,64.249962,64.249962,2349600,4.047685),('DIS','1988-10-05',64.375051,64.999995,64.000029,64.624979,2880100,4.07131),('DIS','1988-10-04',64.624979,64.749945,64.375051,64.375051,1220400,4.055565),('DIS','1988-10-03',64.875034,64.875034,63.374962,64.624979,4011700,4.07131),('DIS','1988-09-30',64.124995,65.375017,64.124995,64.875034,8552800,4.087063),('DIS','1988-09-29',63.249996,64.375051,63.125029,64.124995,6646100,4.039812),('DIS','1988-09-28',63.249996,63.749979,63.125029,63.249996,2555200,3.984688),('DIS','1988-09-27',62.99994,63.500045,62.750012,63.249996,2519900,3.984688),('DIS','1988-09-26',62.99994,62.99994,62.374996,62.99994,2066100,3.968934),('DIS','1988-09-23',63.249996,63.500045,62.99994,63.125029,1994300,3.976815),('DIS','1988-09-22',63.249996,64.000029,63.125029,63.249996,3269500,3.984688),('DIS','1988-09-21',63.125029,63.500045,62.874979,63.249996,3539600,3.984688),('DIS','1988-09-20',62.99994,63.374962,62.750012,63.125029,2074600,3.976815),('DIS','1988-09-19',63.625012,63.625012,62.874979,62.99994,2165900,3.968934),('DIS','1988-09-16',62.874979,63.625012,62.625046,63.625012,4421800,4.008313),('DIS','1988-09-15',63.249996,63.625012,62.874979,62.874979,2948300,3.961062),('DIS','1988-09-14',63.874946,64.500012,63.125029,63.249996,3458100,3.984688),('DIS','1988-09-13',64.500012,64.500012,63.749979,63.874946,6175200,4.024059),('DIS','1988-09-12',64.999995,64.999995,64.500012,64.875034,5823600,4.087063),('DIS','1988-09-09',63.500045,65.250051,63.249996,65.124962,8622200,4.102809),('DIS','1988-09-08',62.874979,63.500045,62.499957,63.500045,2979900,4.000441),('DIS','1988-09-07',63.249996,63.625012,62.625046,62.874979,5475500,3.961062),('DIS','1988-09-06',62.750012,63.249996,62.625046,63.249996,4795400,3.984688),('DIS','1988-09-02',61.875013,63.374962,61.875013,62.750012,5009500,3.953189),('DIS','1988-09-01',62.250029,62.250029,61.375029,61.375029,3963100,3.866567),('DIS','1988-08-31',62.625046,62.99994,62.374996,62.625046,2015000,3.945316),('DIS','1988-08-30',62.250029,62.874979,62.250029,62.625046,2098900,3.945316),('DIS','1988-08-29',61.624957,62.374996,61.499996,62.250029,1879900,3.921691),('DIS','1988-08-26',61.000013,61.750046,60.50003,61.624957,2043000,3.882312),('DIS','1988-08-25',61.499996,61.499996,60.749957,61.000013,2349600,3.842941),('DIS','1988-08-24',60.50003,61.499996,60.50003,61.499996,4609200,3.874439),('DIS','1988-08-23',61.124974,61.249941,60.125007,60.125007,2252200,3.787816),('DIS','1988-08-22',61.499996,62.12494,61.124974,61.124974,2232800,3.850813),('DIS','1988-08-19',61.875013,62.250029,61.499996,61.499996,2703700,3.874439),('DIS','1988-08-18',62.374996,62.625046,61.875013,61.875013,3017600,3.898065),('DIS','1988-08-17',61.750046,62.625046,61.750046,62.374996,4062800,3.929564),('DIS','1988-08-16',61.999979,62.250029,61.124974,61.750046,5524200,3.890192),('DIS','1988-08-15',62.625046,62.625046,61.999979,61.999979,2084300,3.905938),('DIS','1988-08-12',61.999979,62.874979,61.624957,62.625046,2365400,3.945316),('DIS','1988-08-11',61.375029,61.999979,60.749957,61.999979,3609000,3.905938),('DIS','1988-08-10',62.250029,62.250029,61.000013,61.375029,4084700,3.866567),('DIS','1988-08-09',63.374962,63.625012,62.250029,62.499957,3879100,3.937436),('DIS','1988-08-08',63.125029,63.625012,62.99994,63.374962,1736300,3.99256),('DIS','1988-08-05',63.374962,63.500045,62.874979,63.125029,2293600,3.976815),('DIS','1988-08-04',63.874946,64.375051,63.374962,63.374962,3074800,3.99256),('DIS','1988-08-03',63.125029,64.124995,63.125029,63.874946,3529900,4.024059),('DIS','1988-08-02',63.374962,63.749979,62.874979,63.125029,2701200,3.976815),('DIS','1988-08-01',63.125029,63.500045,62.874979,63.374962,1594000,3.99256),('DIS','1988-07-29',62.12494,63.249996,62.12494,63.125029,6557300,3.976815),('DIS','1988-07-28',60.875046,62.250029,60.875046,61.750046,4297700,3.890192),('DIS','1988-07-27',60.749957,61.624957,60.749957,60.875046,2089200,3.835068),('DIS','1988-07-26',60.375063,61.000013,60.125007,60.749957,2067300,3.827188),('DIS','1988-07-25',61.124974,61.249941,60.000046,60.375063,4447400,3.80357),('DIS','1988-07-22',61.999979,62.12494,61.124974,61.124974,2713400,3.850813),('DIS','1988-07-21',62.874979,63.374962,61.999979,61.999979,2899600,3.905938),('DIS','1988-07-20',63.374962,63.374962,62.499957,62.874979,5105600,3.961062),('DIS','1988-07-19',62.874979,63.625012,62.625046,63.500045,4640800,4.000441),('DIS','1988-07-18',61.999979,62.874979,61.999979,62.874979,4612800,3.961062),('DIS','1988-07-15',61.624957,61.999979,61.624957,61.875013,4665200,3.898065),('DIS','1988-07-14',61.499996,61.875013,61.249941,61.624957,3456900,3.882312),('DIS','1988-07-13',61.499996,61.875013,60.749957,61.499996,5158000,3.874439),('DIS','1988-07-12',62.499957,62.499957,61.124974,61.499996,3739200,3.874439),('DIS','1988-07-11',62.250029,63.125029,62.12494,62.499957,3219600,3.937436),('DIS','1988-07-08',63.374962,63.374962,62.12494,62.250029,3368100,3.91539),('DIS','1988-07-07',63.749979,63.749979,62.750012,63.374962,5911200,3.986145),('DIS','1988-07-06',63.625012,64.624979,63.625012,63.874946,6730100,4.017593),('DIS','1988-07-05',63.500045,63.625012,62.750012,63.625012,3548100,4.001873),('DIS','1988-07-01',62.99994,63.500045,62.99994,63.500045,2403100,3.994013),('DIS','1988-06-30',62.874979,63.249996,62.625046,62.99994,4774700,3.962557),('DIS','1988-06-29',62.99994,63.625012,62.374996,62.874979,5883200,3.954698),('DIS','1988-06-28',63.625012,63.749979,62.750012,62.99994,7332400,3.962557),('DIS','1988-06-27',64.749945,64.749945,63.625012,63.625012,3823100,4.001873),('DIS','1988-06-24',64.875034,65.624945,64.624979,64.999995,6341900,4.088356),('DIS','1988-06-23',64.249962,65.375017,64.249962,64.875034,12143600,4.080497),('DIS','1988-06-22',63.749979,64.875034,63.749979,64.124995,10997400,4.033321),('DIS','1988-06-21',62.250029,63.125029,62.250029,62.499957,6983200,3.93111),('DIS','1988-06-20',61.499996,62.250029,61.124974,62.12494,2178000,3.907522),('DIS','1988-06-17',61.375029,61.499996,60.624991,61.499996,5582600,3.868214),('DIS','1988-06-16',61.624957,61.624957,61.000013,61.375029,4378000,3.860354),('DIS','1988-06-15',62.874979,62.874979,61.750046,62.12494,3731900,3.907522),('DIS','1988-06-14',62.99994,63.874946,62.499957,62.874979,7375000,3.954698),('DIS','1988-06-13',63.125029,63.249996,62.874979,62.99994,3271900,3.962557),('DIS','1988-06-10',62.750012,63.249996,61.624957,63.125029,7381100,3.970425),('DIS','1988-06-09',62.250029,63.125029,62.12494,62.750012,6636400,3.946838),('DIS','1988-06-08',61.124974,62.374996,61.124974,62.250029,6212900,3.91539),('DIS','1988-06-07',61.249941,61.249941,60.624991,61.000013,5083700,3.836766),('DIS','1988-06-06',61.249941,61.499996,60.749957,61.249941,4240500,3.852486),('DIS','1988-06-03',60.50003,61.499996,60.375063,61.249941,5395200,3.852486),('DIS','1988-06-02',59.625024,60.50003,59.500063,60.50003,7833700,3.805319),('DIS','1988-06-01',58.124952,60.50003,58.124952,59.625024,13871500,3.750283),('DIS','1988-05-31',56.875058,57.999991,56.749969,57.999991,3765900,3.648072),('DIS','1988-05-27',57.124992,57.249953,56.875058,56.875058,1842200,3.577316),('DIS','1988-05-26',56.249986,57.124992,56.249986,57.124992,4891500,3.593036),('DIS','1988-05-25',55.625042,56.374953,55.625042,56.000058,3927800,3.52228),('DIS','1988-05-24',54.875003,55.499953,54.624954,55.374986,2446900,3.482965),('DIS','1988-05-23',55.499953,55.750003,54.499987,54.875003,2917800,3.451517),('DIS','1988-05-20',56.125025,56.125025,54.875003,55.499953,3201400,3.490825),('DIS','1988-05-19',56.500042,56.500042,55.750003,56.249986,4258800,3.538),('DIS','1988-05-18',57.000025,57.000025,56.249986,56.500042,4266100,3.553728),('DIS','1988-05-17',56.875058,57.750058,56.500042,57.000025,3026100,3.585176),('DIS','1988-05-16',55.87497,56.875058,55.750003,56.875058,2988400,3.577316),('DIS','1988-05-13',55.625042,56.249986,55.625042,55.87497,3228100,3.514412),('DIS','1988-05-12',56.000058,56.500042,55.625042,55.625042,3128300,3.498693),('DIS','1988-05-11',56.500042,56.500042,55.750003,56.000058,4786800,3.52228),('DIS','1988-05-10',57.249953,57.500008,56.749969,56.875058,2146400,3.577316),('DIS','1988-05-09',57.124992,57.500008,57.000025,57.249953,2335000,3.600896),('DIS','1988-05-06',57.249953,57.999991,57.000025,57.124992,2724400,3.593036),('DIS','1988-05-05',57.375041,57.500008,56.875058,57.249953,2203600,3.600896),('DIS','1988-05-04',58.124952,58.375008,57.249953,57.375041,2630700,3.608764),('DIS','1988-05-03',58.250041,58.750024,57.999991,58.124952,3809800,3.655931),('DIS','1988-05-02',57.500008,58.375008,57.375041,58.250041,4302600,3.663799),('DIS','1988-04-29',57.875025,57.875025,56.749969,57.500008,3369300,3.616624),('DIS','1988-04-28',57.875025,57.999991,57.500008,57.875025,3545700,3.640212),('DIS','1988-04-27',57.750058,58.499975,57.500008,57.875025,6816500,3.640212),('DIS','1988-04-26',56.249986,57.750058,56.249986,57.750058,5631300,3.632351),('DIS','1988-04-25',55.374986,56.374953,55.374986,56.249986,6053500,3.538),('DIS','1988-04-22',54.99997,55.625042,54.99997,54.99997,3424000,3.459377),('DIS','1988-04-21',55.499953,55.750003,54.250053,54.875003,8067300,3.451517),('DIS','1988-04-20',55.625042,56.125025,55.374986,55.499953,3776900,3.490825),('DIS','1988-04-19',55.625042,57.124992,55.625042,55.625042,7922500,3.498693),('DIS','1988-04-18',56.000058,56.125025,55.625042,55.625042,3409400,3.498693),('DIS','1988-04-15',55.25002,56.249986,54.99997,56.000058,7242300,3.52228),('DIS','1988-04-14',56.125025,56.125025,54.99997,55.25002,8090500,3.475104),('DIS','1988-04-13',56.500042,56.875058,55.499953,56.625008,8290000,3.561588),('DIS','1988-04-12',57.000025,57.249953,56.249986,56.500042,10995000,3.547437),('DIS','1988-04-11',57.624969,57.875025,56.749969,57.000025,7297100,3.578829),('DIS','1988-04-08',58.375008,58.375008,57.124992,57.624969,9073600,3.618067),('DIS','1988-04-07',58.499975,59.500063,58.250041,58.375008,7623200,3.665159),('DIS','1988-04-06',56.875058,58.499975,56.500042,58.499975,12289600,3.673006),('DIS','1988-04-05',57.500008,58.124952,56.249986,56.875058,10372000,3.570983),('DIS','1988-04-04',59.125041,59.125041,57.249953,57.500008,6887000,3.610221),('DIS','1988-03-31',59.374974,59.374974,58.124952,59.125041,4139500,3.712251),('DIS','1988-03-30',60.624991,60.875046,58.874991,59.500063,5678800,3.735798),('DIS','1988-03-29',59.874958,60.875046,59.874958,60.624991,4699200,3.806428),('DIS','1988-03-28',60.000046,60.000046,58.874991,59.749991,4464400,3.75149),('DIS','1988-03-25',61.000013,61.375029,60.249974,60.375063,2405600,3.790736),('DIS','1988-03-24',62.499957,62.499957,59.874958,61.000013,5579000,3.829974),('DIS','1988-03-23',62.625046,63.249996,62.499957,62.750012,2990800,3.93985),('DIS','1988-03-22',62.99994,63.125029,61.999979,62.625046,2701200,3.932004),('DIS','1988-03-21',63.500045,63.500045,62.12494,62.99994,3511600,3.955543),('DIS','1988-03-18',64.000029,64.249962,63.125029,63.874946,5992700,4.010481),('DIS','1988-03-17',63.500045,64.249962,63.374962,64.000029,6228700,4.018335),('DIS','1988-03-16',62.625046,63.500045,62.250029,63.500045,3826800,3.986942),('DIS','1988-03-15',62.99994,62.99994,62.12494,62.625046,2303400,3.932004),('DIS','1988-03-14',61.750046,62.99994,61.499996,62.99994,4399900,3.955543),('DIS','1988-03-11',61.499996,61.999979,60.375063,61.750046,4045800,3.877066),('DIS','1988-03-10',63.125029,63.125029,61.499996,61.499996,5080100,3.861366),('DIS','1988-03-09',62.874979,63.625012,62.874979,63.249996,5593600,3.971243),('DIS','1988-03-08',61.750046,62.874979,61.750046,62.250029,3094300,3.908458),('DIS','1988-03-07',60.749957,61.750046,60.624991,61.624957,2596600,3.869212),('DIS','1988-03-04',62.12494,62.12494,60.50003,60.749957,6015800,3.814274),('DIS','1988-03-03',62.250029,62.499957,61.499996,62.250029,3768400,3.908458),('DIS','1988-03-02',61.750046,62.625046,61.750046,62.250029,4274600,3.908458),('DIS','1988-03-01',61.375029,62.12494,61.375029,61.750046,6115600,3.877066),('DIS','1988-02-29',60.249974,61.375029,60.249974,61.375029,5767600,3.85352),('DIS','1988-02-26',60.375063,61.000013,59.749991,60.000046,3312100,3.76719),('DIS','1988-02-25',61.375029,62.374996,60.249974,60.375063,9055400,3.790736),('DIS','1988-02-24',60.875046,61.875013,60.875046,61.375029,7321400,3.85352),('DIS','1988-02-23',59.500063,60.749957,59.500063,60.624991,6320000,3.806428),('DIS','1988-02-22',58.250041,59.749991,58.124952,59.500063,6019500,3.735798),('DIS','1988-02-19',57.624969,58.250041,57.249953,58.250041,4614100,3.657313),('DIS','1988-02-18',58.750024,58.750024,57.375041,57.624969,4621400,3.618067),('DIS','1988-02-17',58.999958,59.625024,58.124952,58.999958,4932900,3.704398),('DIS','1988-02-16',58.874991,58.999958,58.250041,58.999958,3312100,3.704398),('DIS','1988-02-12',58.250041,59.374974,58.250041,58.874991,5031400,3.696552),('DIS','1988-02-11',57.375041,58.750024,57.375041,58.250041,5338100,3.657313),('DIS','1988-02-10',55.750003,57.375041,55.25002,57.124992,7983400,3.586675),('DIS','1988-02-09',54.750036,55.750003,54.750036,55.750003,5005900,3.500345),('DIS','1988-02-08',55.25002,55.25002,54.000003,54.250053,7201000,3.406168),('DIS','1988-02-05',55.374986,56.125025,55.374986,55.374986,4076200,3.476799),('DIS','1988-02-04',56.000058,56.125025,54.99997,55.25002,5199300,3.468953),('DIS','1988-02-03',57.624969,57.875025,55.374986,56.000058,7174200,3.516045),('DIS','1988-02-02',57.875025,57.875025,57.249953,57.624969,6776300,3.618067),('DIS','1988-02-01',58.124952,59.374974,57.500008,57.875025,3695400,3.633767),('DIS','1988-01-29',57.624969,58.499975,57.249953,58.124952,5178700,3.649459),('DIS','1988-01-28',57.999991,58.499975,57.000025,57.624969,6120500,3.618067),('DIS','1988-01-27',58.750024,59.125041,57.375041,57.999991,3899800,3.641614),('DIS','1988-01-26',59.374974,59.625024,58.625058,58.750024,3651600,3.688705),('DIS','1988-01-25',57.875025,59.374974,57.875025,59.374974,4256300,3.727944),('DIS','1988-01-22',57.999991,58.625058,57.375041,57.750058,3117400,3.625921),('DIS','1988-01-21',57.124992,58.124952,56.500042,57.999991,6329700,3.641614),('DIS','1988-01-20',59.749991,59.749991,56.249986,57.124992,7825200,3.586675),('DIS','1988-01-19',60.749957,60.749957,60.000046,60.125007,4171100,3.775036),('DIS','1988-01-18',60.624991,61.249941,60.624991,60.875046,2989600,3.822128),('DIS','1988-01-15',60.375063,61.750046,60.375063,60.50003,8787700,3.798582),('DIS','1988-01-14',59.125041,60.249974,58.625058,58.999958,3175800,3.704398),('DIS','1988-01-13',58.375008,60.249974,57.500008,59.125041,5942800,3.712251),('DIS','1988-01-12',60.375063,60.375063,57.124992,58.375008,8880200,3.665159),('DIS','1988-01-11',58.750024,60.50003,58.750024,60.50003,7850700,3.793563),('DIS','1988-01-08',63.500045,63.500045,57.999991,58.375008,8169500,3.660316),('DIS','1988-01-07',63.500045,63.749979,62.374996,63.749979,7289800,3.997346),('DIS','1988-01-06',63.249996,63.749979,62.625046,63.500045,7074400,3.981674),('DIS','1988-01-05',62.874979,65.250051,62.874979,63.249996,11941600,3.965995),('DIS','1988-01-04',60.249974,62.499957,60.249974,62.250029,7143800,3.903294),('DIS','1987-12-31',59.500063,59.500063,58.499975,59.250008,5738400,3.715182),('DIS','1987-12-30',60.249974,60.624991,60.000046,60.125007,5627600,3.770047),('DIS','1987-12-29',60.50003,60.749957,59.500063,60.249974,5608200,3.777883),('DIS','1987-12-28',61.875013,61.875013,60.125007,60.50003,4471700,3.793563),('DIS','1987-12-24',61.875013,62.874979,61.124974,62.874979,3066300,3.94248),('DIS','1987-12-23',60.50003,61.999979,60.50003,61.875013,8578400,3.879779),('DIS','1987-12-22',60.249974,60.375063,59.374974,60.375063,4061600,3.785727),('DIS','1987-12-21',59.374974,60.50003,59.250008,60.249974,5766400,3.777883),('DIS','1987-12-18',57.000025,59.749991,57.000025,59.374974,10162700,3.723018),('DIS','1987-12-17',59.125041,59.749991,56.625008,56.625008,9637000,3.550585),('DIS','1987-12-16',58.499975,59.625024,58.124952,59.125041,6365000,3.707346),('DIS','1987-12-15',57.750058,59.125041,57.750058,58.499975,8504200,3.668152),('DIS','1987-12-14',55.625042,57.750058,55.625042,57.500008,9418000,3.605451),('DIS','1987-12-11',55.374986,56.625008,54.624954,54.750036,6290800,3.433018),('DIS','1987-12-10',55.499953,57.999991,54.000003,55.374986,13506400,3.472205),('DIS','1987-12-09',54.750036,56.125025,54.750036,55.499953,15818400,3.48004),('DIS','1987-12-08',52.874948,54.750036,52.874948,54.624954,7803300,3.425175),('DIS','1987-12-07',49.875049,52.500054,49.875049,51.999949,4988800,3.260578),('DIS','1987-12-04',50.124982,50.124982,48.250016,49.500032,8905700,3.103824),('DIS','1987-12-03',52.749987,53.249965,50.249949,50.249949,6036500,3.150847),('DIS','1987-12-02',52.62502,53.749948,51.750021,52.749987,5198100,3.307608),('DIS','1987-12-01',52.374965,53.749948,52.250004,52.62502,5440300,3.299772),('DIS','1987-11-30',52.874948,52.874948,50.999982,52.374965,7522200,3.284093),('DIS','1987-11-27',56.125025,56.125025,54.750036,54.750036,2639200,3.433018),('DIS','1987-11-25',55.499953,56.500042,55.25002,56.249986,3897400,3.52707),('DIS','1987-11-24',53.875037,56.000058,53.875037,55.499953,8925200,3.48004),('DIS','1987-11-23',53.000037,53.749948,52.500054,53.249965,3236600,3.338958),('DIS','1987-11-20',53.125004,53.375053,51.250037,53.000037,8673300,3.323287),('DIS','1987-11-19',54.750036,54.750036,52.250004,53.125004,5695800,3.331123),('DIS','1987-11-18',52.749987,55.499953,52.125037,54.99997,5621600,3.44869),('DIS','1987-11-17',54.000003,54.000003,52.250004,52.749987,4384100,3.307608),('DIS','1987-11-16',53.749948,54.99997,53.749948,54.12497,7557500,3.393824),('DIS','1987-11-13',53.000037,54.250053,52.874948,52.874948,6138700,3.315443),('DIS','1987-11-12',51.250037,53.50002,51.250037,53.000037,7811800,3.323287),('DIS','1987-11-11',50.999982,51.874982,50.999982,51.250037,4033600,3.213556),('DIS','1987-11-10',51.750021,51.750021,50.000015,50.875015,7971200,3.190041),('DIS','1987-11-09',53.249965,53.249965,51.750021,51.874982,5852800,3.252742),('DIS','1987-11-06',54.499987,55.374986,53.875037,54.000003,5083700,3.385988),('DIS','1987-11-05',52.250004,54.875003,52.250004,54.499987,7730300,3.417339),('DIS','1987-11-04',53.000037,53.624987,51.374998,51.999949,8572300,3.260578),('DIS','1987-11-03',56.000058,56.000058,50.750054,53.000037,11224900,3.323287),('DIS','1987-11-02',55.25002,57.750058,54.12497,57.249953,7562400,3.589771),('DIS','1987-10-30',54.000003,56.000058,54.000003,55.25002,13628100,3.464369),('DIS','1987-10-29',48.499947,53.000037,48.499947,51.374998,8681800,3.221391),('DIS','1987-10-28',47.999963,49.249983,45.249995,48.499947,11462200,3.041116),('DIS','1987-10-27',46.00003,50.375032,46.00003,47.999963,14114800,3.009765),('DIS','1987-10-26',50.499999,50.499999,46.00003,46.00003,11865000,2.884362),('DIS','1987-10-23',52.874948,54.000003,50.249949,50.999982,12714300,3.197877),('DIS','1987-10-22',55.625042,55.625042,50.249949,52.874948,21538500,3.315443),('DIS','1987-10-21',54.000003,60.125007,54.000003,59.250008,19642800,3.715182),('DIS','1987-10-20',46.00003,51.499965,41.250007,49.749966,29365000,3.119496),('DIS','1987-10-19',57.999991,57.999991,45.749978,46.00003,23747000,2.884362),('DIS','1987-10-16',69.499966,70.125038,64.500012,64.875034,16476600,4.067891),('DIS','1987-10-15',70.874949,70.874949,69.375,69.499966,12289600,4.35789),('DIS','1987-10-14',74.374954,74.749971,70.749988,71.000038,9179500,4.45195),('DIS','1987-10-13',72.999971,74.374954,72.999971,74.374954,7154700,4.663569),('DIS','1987-10-12',73.250021,73.250021,72.124971,72.624955,4516700,4.553838),('DIS','1987-10-09',74.875059,75.124993,73.625043,73.750004,3360800,4.624382),('DIS','1987-10-08',76.499976,76.999959,74.00006,74.875059,5323500,4.694927),('DIS','1987-10-07',75.62497,76.499976,74.125026,76.499976,4968100,4.796815),('DIS','1987-10-06',77.749992,77.749992,74.500043,75.62497,5424400,4.741949),('DIS','1987-10-05',79.750047,79.750047,77.500064,78.125009,3003000,4.89871),('DIS','1987-10-02',79.000014,79.999975,78.500031,79.750047,4908500,5.000606),('DIS','1987-10-01',77.500064,79.000014,77.500064,79.000014,5131200,4.953576),('DIS','1987-09-30',77.625025,78.000048,76.874992,77.500064,3528700,4.859524),('DIS','1987-09-29',78.249975,79.000014,77.374976,77.625025,4399900,4.86736),('DIS','1987-09-28',77.250009,78.749959,77.250009,78.249975,6205600,4.906546),('DIS','1987-09-25',76.999959,77.250009,76.499976,76.874992,2883800,4.82033),('DIS','1987-09-24',76.124954,78.249975,76.124954,76.999959,3837700,4.828166),('DIS','1987-09-23',75.249954,76.499976,75.249954,75.999993,7810600,4.765464),('DIS','1987-09-22',72.750038,74.500043,71.500021,74.500043,6806700,4.671412),('DIS','1987-09-21',73.874971,74.62501,72.624955,72.750038,4399900,4.561681),('DIS','1987-09-18',73.499954,73.874971,72.375021,73.874971,9773300,4.632218),('DIS','1987-09-17',74.749971,75.500009,73.250021,73.499954,6239700,4.608703),('DIS','1987-09-16',76.375009,76.375009,74.62501,74.749971,6131400,4.687084),('DIS','1987-09-15',77.500064,77.500064,76.375009,76.999959,2215700,4.823153),('DIS','1987-09-14',78.125009,79.624958,76.999959,77.749992,3341300,4.870134),('DIS','1987-09-11',75.62497,78.624992,75.500009,78.125009,5336800,4.893624),('DIS','1987-09-10',73.12506,75.62497,73.12506,75.62497,7600100,4.737026),('DIS','1987-09-09',72.499988,72.999971,72.250054,72.499988,6324900,4.541282),('DIS','1987-09-08',74.00006,74.00006,71.749949,72.499988,9735600,4.541282),('DIS','1987-09-04',74.749971,75.000026,74.249987,74.62501,3481200,4.67439),('DIS','1987-09-03',76.375009,76.874992,73.874971,74.749971,8035700,4.682217),('DIS','1987-09-02',78.624992,78.749959,75.875026,76.375009,8574700,4.784007),('DIS','1987-09-01',79.999975,80.499958,78.624992,78.624992,3578600,4.924942),('DIS','1987-08-31',78.749959,79.999975,77.749992,79.999975,4627400,5.011069),('DIS','1987-08-28',79.999975,79.999975,78.624992,78.749959,4148000,4.93277),('DIS','1987-08-27',80.750014,80.750014,79.750047,80.499958,3230600,5.042387),('DIS','1987-08-26',82.00003,82.249963,80.750014,81.12503,3314500,5.081541),('DIS','1987-08-25',81.374964,82.500013,81.374964,82.00003,5804100,5.136349),('DIS','1987-08-24',81.374964,81.374964,80.25003,80.625047,4853800,5.050223),('DIS','1987-08-21',79.750047,81.625013,79.750047,81.625013,4887800,5.112859),('DIS','1987-08-20',77.874959,79.624958,77.749992,79.499997,4425500,4.979751),('DIS','1987-08-19',78.249975,78.249975,76.999959,77.874959,4924300,4.877962),('DIS','1987-08-18',79.000014,79.000014,78.125009,78.749959,5196900,4.93277),('DIS','1987-08-17',78.875047,79.999975,78.749959,79.999975,4911000,5.011069),('DIS','1987-08-14',78.000048,79.000014,77.625025,78.875047,2617300,4.940605),('DIS','1987-08-13',78.749959,78.875047,77.749992,78.000048,4157800,4.885797),('DIS','1987-08-12',79.000014,79.249942,78.249975,78.749959,4674900,4.93277),('DIS','1987-08-11',78.249975,79.000014,78.249975,79.000014,7522200,4.948433),('DIS','1987-08-10',75.999993,78.000048,75.750059,78.000048,6069300,4.885797),('DIS','1987-08-07',75.375043,76.250042,75.375043,75.999993,5019300,4.760517),('DIS','1987-08-06',74.00006,75.875026,74.00006,75.124993,8393400,4.705708),('DIS','1987-08-05',72.250054,73.874971,72.250054,73.874971,3480000,4.627409),('DIS','1987-08-04',72.875004,72.875004,71.249966,72.124971,4923100,4.517792),('DIS','1987-08-03',72.124971,74.125026,71.375055,73.12506,5409800,4.580436),('DIS','1987-07-31',72.375021,72.375021,71.875038,72.124971,2775500,4.517792),('DIS','1987-07-30',72.750038,72.875004,72.000005,72.375021,2996900,4.533454),('DIS','1987-07-29',72.124971,72.750038,71.500021,72.750038,3172100,4.556945),('DIS','1987-07-28',71.500021,72.499988,71.249966,72.124971,5777300,4.517792),('DIS','1987-07-27',70.625022,71.624988,70.625022,71.500021,2872800,4.478646),('DIS','1987-07-24',70.874949,71.375055,70.374966,70.625022,2348400,4.423837),('DIS','1987-07-23',70.250005,71.500021,70.250005,70.874949,5990300,4.439492),('DIS','1987-07-22',68.999983,69.625055,68.624967,69.625055,3021300,4.361201),('DIS','1987-07-21',69.250039,69.499966,67.87505,68.999983,6157000,4.322047),('DIS','1987-07-20',69.99995,69.99995,68.999983,69.250039,4326900,4.33771),('DIS','1987-07-17',71.375055,71.375055,70.250005,70.500055,4053100,4.416009),('DIS','1987-07-16',71.000038,71.375055,70.374966,71.375055,2578300,4.470818),('DIS','1987-07-15',71.749949,72.000005,70.874949,71.000038,3571300,4.447328),('DIS','1987-07-14',71.000038,71.749949,70.749988,71.749949,2955600,4.494301),('DIS','1987-07-13',71.000038,71.000038,69.750022,71.000038,3259800,4.447328),('DIS','1987-07-10',70.625022,71.125005,70.500055,71.000038,3207400,4.447328),('DIS','1987-07-09',71.375055,71.375055,70.250005,70.625022,4513100,4.423837),('DIS','1987-07-08',72.624955,72.999971,71.624988,71.624988,5453600,4.486473),('DIS','1987-07-07',72.375021,72.624955,72.375021,72.624955,2652600,4.54911),('DIS','1987-07-06',72.000005,72.499988,71.875038,72.375021,3821900,4.533454),('DIS','1987-07-02',71.249966,72.000005,71.125005,72.000005,2846000,4.509964),('DIS','1987-07-01',71.875038,71.875038,71.000038,71.249966,3320600,4.462983),('DIS','1987-06-30',72.499988,72.750038,70.749988,72.250054,4499700,4.525627),('DIS','1987-06-29',73.250021,73.250021,72.000005,72.499988,3261000,4.541282),('DIS','1987-06-26',72.000005,73.250021,71.624988,73.250021,4135900,4.588263),('DIS','1987-06-25',72.250054,72.875004,71.624988,72.000005,3688100,4.509964),('DIS','1987-06-24',71.624988,72.499988,71.000038,72.250054,4545900,4.525627),('DIS','1987-06-23',71.624988,72.375021,71.125005,71.624988,7078100,4.486473),('DIS','1987-06-22',69.874983,71.749949,69.874983,71.624988,8137900,4.486473),('DIS','1987-06-19',69.499966,69.874983,69.12495,69.750022,7256900,4.369029),('DIS','1987-06-18',68.5,69.625055,68.124983,69.499966,4553200,4.353366),('DIS','1987-06-17',67.87505,68.875016,67.87505,68.5,5761500,4.290729),('DIS','1987-06-16',67.87505,67.87505,67.125017,67.625,2018600,4.235921),('DIS','1987-06-15',67.625,68.624967,67.625,67.87505,5544900,4.251583),('DIS','1987-06-12',68.000017,68.624967,67.125017,67.500033,3246400,4.228093),('DIS','1987-06-11',68.124983,68.5,67.249984,68.000017,4038500,4.259411),('DIS','1987-06-10',67.249984,68.999983,67.249984,68.124983,8708600,4.267239),('DIS','1987-06-09',66.250017,67.249984,65.624945,67.00005,5482900,4.196775),('DIS','1987-06-08',64.624979,66.374984,64.624979,66.250017,3787800,4.149794),('DIS','1987-06-05',64.249962,65.124962,64.000029,64.500012,4482600,4.040176),('DIS','1987-06-04',64.624979,64.624979,64.000029,64.249962,7971200,4.024514),('DIS','1987-06-03',64.124995,64.749945,64.124995,64.749945,2332600,4.055832),('DIS','1987-06-02',63.749979,64.249962,63.125029,63.749979,2043000,3.993196),('DIS','1987-06-01',64.000029,64.500012,63.749979,63.749979,2223000,3.993196),('DIS','1987-05-29',64.624979,65.250051,63.874946,64.000029,3442300,4.003851),('DIS','1987-05-28',64.000029,64.875034,63.500045,64.624979,2887400,4.042948),('DIS','1987-05-27',63.500045,64.000029,63.249996,64.000029,3742800,4.003851),('DIS','1987-05-26',61.875013,63.500045,61.875013,63.500045,4406000,3.972572),('DIS','1987-05-22',61.000013,61.375029,61.000013,61.124974,2103800,3.823987),('DIS','1987-05-21',60.50003,61.375029,60.50003,61.000013,4382900,3.816169),('DIS','1987-05-20',60.749957,60.749957,59.749991,60.000046,7580600,3.753611),('DIS','1987-05-19',61.999979,62.374996,60.125007,60.875046,4535000,3.808351),('DIS','1987-05-18',62.12494,62.12494,60.000046,61.999979,4328100,3.878727),('DIS','1987-05-15',63.249996,63.249996,62.374996,62.499957,4601900,3.910006),('DIS','1987-05-14',64.749945,64.749945,63.500045,63.500045,3364400,3.972572),('DIS','1987-05-13',65.124962,65.375017,63.500045,64.875034,3309600,4.058591),('DIS','1987-05-12',64.624979,65.124962,64.000029,65.124962,3289000,4.074227),('DIS','1987-05-11',65.250051,65.999962,64.624979,64.624979,4093300,4.042948),('DIS','1987-05-08',65.875001,66.625034,64.999995,65.250051,3276800,4.082052),('DIS','1987-05-07',66.250017,66.75,65.875001,65.875001,5112900,4.121149),('DIS','1987-05-06',65.999962,67.00005,65.999962,66.250017,6442900,4.14461),('DIS','1987-05-05',64.000029,66.250017,64.000029,65.999962,7169300,4.128967),('DIS','1987-05-04',63.749979,64.249962,63.249996,63.749979,2442100,3.988208),('DIS','1987-05-01',64.249962,64.500012,63.500045,63.749979,2567400,3.988208),('DIS','1987-04-30',64.124995,64.999995,64.000029,64.249962,3949700,4.019487),('DIS','1987-04-29',63.249996,64.999995,63.249996,64.124995,4938900,4.011669),('DIS','1987-04-28',61.375029,63.374962,61.375029,63.249996,7500300,3.956929),('DIS','1987-04-27',61.750046,61.750046,59.500063,61.124974,12411300,3.823987),('DIS','1987-04-24',62.874979,62.874979,61.249941,61.875013,7918900,3.870909),('DIS','1987-04-23',63.500045,64.375051,62.625046,63.874946,6636400,3.996026),('DIS','1987-04-22',64.500012,64.875034,63.249996,63.500045,4639600,3.972572),('DIS','1987-04-21',63.249996,64.500012,62.499957,64.500012,4870800,4.03513),('DIS','1987-04-20',64.000029,64.624979,63.125029,63.249996,4009300,3.956929),('DIS','1987-04-16',63.125029,64.624979,63.125029,64.000029,4957200,4.003851),('DIS','1987-04-15',61.750046,62.750012,61.750046,62.750012,7191200,3.92565),('DIS','1987-04-14',62.250029,62.250029,61.000013,61.750046,8590600,3.863091),('DIS','1987-04-13',64.249962,64.249962,62.250029,62.374996,4382900,3.902188),('DIS','1987-04-10',64.375051,64.500012,63.625012,64.249962,5667800,4.019487),('DIS','1987-04-09',65.999962,66.250017,64.000029,64.375051,5558300,4.027312),('DIS','1987-04-08',65.875001,66.625034,65.499978,65.999962,5425700,4.128967),('DIS','1987-04-07',67.00005,68.24995,65.875001,65.875001,6979500,4.121149),('DIS','1987-04-06',66.374984,67.249984,66.374984,67.00005,5105600,4.191532),('DIS','1987-04-03',64.375051,66.374984,64.000029,66.12505,7201000,4.136792),('DIS','1987-04-02',63.125029,64.624979,63.125029,64.375051,4926800,4.027312),('DIS','1987-04-01',62.374996,62.750012,61.499996,62.750012,3576100,3.92565),('DIS','1987-03-31',62.250029,62.874979,61.750046,62.374996,4415700,3.902188),('DIS','1987-03-30',63.249996,63.249996,61.000013,62.250029,9584700,3.894371),('DIS','1987-03-27',64.749945,65.375017,63.749979,64.000029,6369900,4.003851),('DIS','1987-03-26',64.000029,64.749945,64.000029,64.749945,5200600,4.050766),('DIS','1987-03-25',63.500045,63.874946,62.750012,63.749979,4228300,3.988208),('DIS','1987-03-24',61.999979,63.500045,61.750046,63.500045,6507400,3.972572),('DIS','1987-03-23',60.875046,62.250029,60.875046,61.999979,7022100,3.878727),('DIS','1987-03-20',60.249974,60.749957,60.249974,60.624991,4982700,3.792708),('DIS','1987-03-19',60.624991,60.624991,59.874958,60.125007,2129400,3.761429),('DIS','1987-03-18',60.624991,61.249941,60.000046,60.624991,5493800,3.792708),('DIS','1987-03-17',58.874991,60.624991,58.874991,60.624991,6625400,3.792708),('DIS','1987-03-16',59.125041,59.125041,57.999991,58.499975,4043400,3.659767),('DIS','1987-03-13',60.375063,60.50003,59.625024,59.749991,3970400,3.737968),('DIS','1987-03-12',60.624991,60.875046,60.000046,60.375063,3235400,3.777072),('DIS','1987-03-11',60.50003,61.499996,60.000046,60.624991,5447600,3.792708),('DIS','1987-03-10',61.499996,61.750046,60.125007,60.50003,5302800,3.78489),('DIS','1987-03-09',59.749991,61.875013,59.749991,61.499996,7679200,3.847448),('DIS','1987-03-06',59.874958,59.874958,58.750024,59.749991,4685800,3.732966),('DIS','1987-03-05',60.000046,60.624991,59.500063,60.249974,7614700,3.764204),('DIS','1987-03-04',58.874991,60.624991,58.874991,60.000046,8215800,3.748589),('DIS','1987-03-03',58.625058,59.250008,58.625058,58.874991,2081900,3.6783),('DIS','1987-03-02',59.374974,59.374974,58.375008,58.625058,3410600,3.662685),('DIS','1987-02-27',57.750058,59.374974,57.750058,59.374974,5240700,3.709537),('DIS','1987-02-26',58.750024,58.750024,57.624969,57.624969,5355100,3.600203),('DIS','1987-02-25',58.499975,59.374974,58.375008,58.750024,7877500,3.670492),('DIS','1987-02-24',58.750024,59.250008,57.750058,58.499975,3633300,3.65487),('DIS','1987-02-23',58.999958,58.999958,57.750058,58.750024,2880100,3.670492),('DIS','1987-02-20',59.125041,59.125041,57.750058,58.999958,3241500,3.686107),('DIS','1987-02-19',58.874991,59.250008,58.375008,59.125041,3757400,3.693922),('DIS','1987-02-18',60.000046,60.000046,58.499975,58.874991,7965100,3.6783),('DIS','1987-02-17',58.499975,60.000046,57.999991,60.000046,10642100,3.748589),('DIS','1987-02-13',56.875058,58.999958,56.374953,58.499975,8579600,3.65487),('DIS','1987-02-12',55.625042,57.000025,55.499953,56.875058,6010900,3.553351),('DIS','1987-02-11',54.750036,55.87497,54.750036,55.625042,5773700,3.475254),('DIS','1987-02-10',54.99997,55.125059,53.50002,54.750036,7063500,3.420587),('DIS','1987-02-09',56.000058,56.625008,54.99997,54.99997,4965700,3.436202),('DIS','1987-02-06',57.875025,57.999991,54.99997,56.000058,6991700,3.498684),('DIS','1987-02-05',58.124952,58.250041,57.249953,57.875025,8106300,3.615825),('DIS','1987-02-04',57.000025,58.124952,56.875058,58.124952,8280300,3.63144),('DIS','1987-02-03',56.374953,57.375041,56.249986,57.000025,6244600,3.561158),('DIS','1987-02-02',56.500042,56.749969,55.499953,56.374953,4990000,3.522106),('DIS','1987-01-30',55.625042,56.625008,55.625042,56.500042,9908400,3.529921),('DIS','1987-01-29',54.99997,55.750003,54.875003,55.25002,5357500,3.451824),('DIS','1987-01-28',54.99997,55.499953,54.499987,54.99997,8714700,3.436202),('DIS','1987-01-27',54.750036,56.000058,54.624954,54.99997,10211300,3.436202),('DIS','1987-01-26',52.62502,54.875003,52.374965,54.750036,13263100,3.420587),('DIS','1987-01-23',56.000058,57.000025,51.625054,52.62502,22997500,3.287824),('DIS','1987-01-22',53.50002,56.000058,53.50002,56.000058,21172300,3.498684),('DIS','1987-01-21',52.125037,54.99997,51.374998,53.50002,14236500,3.342491),('DIS','1987-01-20',51.750021,52.874948,51.750021,52.125037,11430600,3.256586),('DIS','1987-01-19',50.000015,50.999982,49.500032,50.999982,7280100,3.186297),('DIS','1987-01-16',50.499999,50.750054,49.749966,50.000015,9077300,3.123823),('DIS','1987-01-15',50.624966,51.374998,50.499999,50.499999,6334600,3.15506),('DIS','1987-01-14',50.000015,50.999982,49.875049,50.624966,10549600,3.162867),('DIS','1987-01-13',48.87496,50.000015,48.250016,50.000015,9046900,3.123823),('DIS','1987-01-12',48.499947,49.000049,47.750033,48.87496,6845700,3.053533),('DIS','1987-01-09',48.749999,49.624999,48.125049,48.499947,5951300,3.030104),('DIS','1987-01-08',49.000049,49.125016,48.625032,48.749999,8365500,3.045726),('DIS','1987-01-07',47.999963,49.374944,47.874997,49.000049,11900300,3.061348),('DIS','1987-01-06',47.624944,49.125016,47.624944,47.999963,13141400,2.998867),('DIS','1987-01-05',46.249961,47.750033,46.249961,47.624944,14236500,2.975437),('DIS','1987-01-02',43.999975,45.125028,43.999975,44.874975,4486300,2.803628),('DIS','1986-12-31',42.375062,43.375028,42.375062,43.124976,22948800,2.694295),('DIS','1986-12-30',43.124976,43.124976,42.000042,42.375062,7202200,2.647443),('DIS','1986-12-29',43.499992,43.875012,43.124976,43.24994,3638200,2.702102),('DIS','1986-12-26',43.499992,43.624959,43.124976,43.499992,4297700,2.717724),('DIS','1986-12-24',44.124942,44.124942,43.499992,43.499992,3330300,2.717724),('DIS','1986-12-23',44.499959,44.499959,43.750045,44.124942,5877100,2.756769),('DIS','1986-12-22',44.999942,44.999942,43.999975,44.499959,5383100,2.780199),('DIS','1986-12-19',45.249995,45.249995,44.250028,45.125028,8273000,2.819251),('DIS','1986-12-18',45.249995,45.749978,45.249995,45.500047,6402800,2.842681),('DIS','1986-12-17',45.249995,45.374958,44.999942,45.125028,8892300,2.819251),('DIS','1986-12-16',45.374958,45.625011,44.999942,45.249995,3696600,2.827058),('DIS','1986-12-15',45.874942,46.375047,44.999942,45.374958,4747900,2.834866),('DIS','1986-12-12',45.500047,46.375047,45.500047,45.874942,6255500,2.866103),('DIS','1986-12-11',45.374958,45.500047,44.750011,45.125028,5153100,2.819251),('DIS','1986-12-10',44.250028,45.374958,43.875012,45.374958,4194300,2.834866),('DIS','1986-12-09',44.625044,44.750011,44.250028,44.250028,1825200,2.764584),('DIS','1986-12-08',44.625044,45.125028,44.374992,44.625044,3661300,2.788014),('DIS','1986-12-05',44.250028,44.750011,44.250028,44.625044,4695600,2.788014),('DIS','1986-12-04',44.874975,44.874975,44.124942,44.124942,2715800,2.756769),('DIS','1986-12-03',44.999942,45.500047,44.874975,44.999942,5430500,2.811436),('DIS','1986-12-02',43.750045,45.125028,43.750045,44.999942,7544100,2.811436),('DIS','1986-12-01',43.124976,43.999975,42.500026,43.24994,3647900,2.697107),('DIS','1986-11-28',43.624959,43.624959,43.124976,43.124976,1556200,2.689315),('DIS','1986-11-26',43.750045,43.750045,43.375028,43.624959,3585900,2.720494),('DIS','1986-11-25',43.750045,43.875012,43.124976,43.875012,3661300,2.736088),('DIS','1986-11-24',44.250028,44.874975,43.624959,43.750045,3257300,2.728294),('DIS','1986-11-21',43.000009,44.250028,43.000009,44.250028,7566000,2.759474),('DIS','1986-11-20',40.87499,42.749956,40.87499,42.749956,7373800,2.665928),('DIS','1986-11-19',40.375007,41.125043,39.624971,40.625059,7545300,2.533417),('DIS','1986-11-18',42.125009,42.249973,40.25004,40.375007,6698400,2.517824),('DIS','1986-11-17',42.375062,42.375062,41.500059,42.125009,3894900,2.626956),('DIS','1986-11-14',43.000009,44.499959,42.249973,42.375062,4685800,2.642549),('DIS','1986-11-13',44.374992,44.874975,42.875045,43.000009,4786800,2.681522),('DIS','1986-11-12',44.750011,44.874975,44.374992,44.374992,3197700,2.767267),('DIS','1986-11-11',44.750011,44.750011,44.374992,44.750011,2547900,2.790653),('DIS','1986-11-10',44.499959,44.750011,44.124942,44.750011,4717500,2.790653),('DIS','1986-11-07',43.875012,44.625044,43.624959,44.499959,4279400,2.77506),('DIS','1986-11-06',43.750045,44.124942,43.499992,43.875012,3969200,2.736088),('DIS','1986-11-05',43.499992,43.875012,42.749956,43.750045,3821900,2.728294),('DIS','1986-11-04',43.624959,43.624959,43.24994,43.499992,3528700,2.712701),('DIS','1986-11-03',43.875012,44.124942,43.624959,43.875012,2108700,2.736088),('DIS','1986-10-31',43.999975,44.124942,43.499992,43.875012,2956800,2.736088),('DIS','1986-10-30',43.875012,44.250028,43.875012,43.999975,5024100,2.74388),('DIS','1986-10-29',43.375028,43.624959,43.124976,43.499992,2683000,2.712701),('DIS','1986-10-28',43.24994,43.750045,43.24994,43.375028,3752600,2.704908),('DIS','1986-10-27',43.000009,43.499992,42.749956,43.24994,2279000,2.697107),('DIS','1986-10-24',43.875012,44.374992,43.000009,43.000009,3853600,2.681522),('DIS','1986-10-23',43.24994,43.999975,43.24994,43.875012,7340900,2.736088),('DIS','1986-10-22',42.500026,43.000009,42.500026,42.749956,4171100,2.665928),('DIS','1986-10-21',42.000042,42.624992,42.000042,42.500026,3392400,2.650342),('DIS','1986-10-20',42.375062,42.375062,41.74999,42.000042,3251200,2.619163),('DIS','1986-10-17',42.624992,42.875045,42.125009,42.500026,5176200,2.650342),('DIS','1986-10-16',42.375062,43.000009,42.375062,42.624992,5234600,2.658135),('DIS','1986-10-15',41.374973,42.375062,41.374973,42.249973,4829400,2.634749),('DIS','1986-10-14',41.374973,41.874957,41.374973,41.374973,5467000,2.580183),('DIS','1986-10-13',40.87499,41.250007,40.499971,41.250007,1530700,2.57239),('DIS','1986-10-10',40.999954,41.250007,40.750023,40.87499,2715800,2.549003),('DIS','1986-10-09',41.625026,42.000042,40.87499,40.999954,5267500,2.556796),('DIS','1986-10-08',41.500059,42.249973,41.125043,41.625026,5473100,2.595776),('DIS','1986-10-07',41.125043,41.74999,40.625059,41.500059,9236700,2.587983),('DIS','1986-10-06',40.625059,41.125043,40.375007,41.125043,8047900,2.564597),('DIS','1986-10-03',40.750023,41.374973,40.124954,40.625059,7153500,2.533417),('DIS','1986-10-02',40.999954,41.74999,40.499971,40.750023,6107100,2.54121),('DIS','1986-10-01',39.500007,40.999954,39.500007,40.999954,10071400,2.556796),('DIS','1986-09-30',38.50004,39.875024,38.50004,39.500007,6849300,2.463258),('DIS','1986-09-29',39.000024,39.000024,38.125021,38.249988,4364600,2.385306),('DIS','1986-09-26',38.875057,40.375007,38.374952,39.37504,8416600,2.455465),('DIS','1986-09-25',40.25004,40.375007,38.000057,38.875057,13628100,2.424286),('DIS','1986-09-24',37.625038,40.25004,37.625038,40.25004,17156800,2.510031),('DIS','1986-09-23',36.250055,37.625038,36.000002,37.625038,5488900,2.346333),('DIS','1986-09-22',36.624949,36.875002,36.000002,36.250055,5541300,2.260588),('DIS','1986-09-19',36.624949,36.750038,36.124966,36.624949,4891500,2.283967),('DIS','1986-09-18',37.250021,37.250021,36.499986,36.624949,3823100,2.283967),('DIS','1986-09-17',38.50004,38.50004,37.125055,37.250021,5939200,2.322947),('DIS','1986-09-16',38.875057,38.875057,37.750005,38.50004,3977700,2.400899),('DIS','1986-09-15',38.374952,39.249954,38.374952,39.000024,11419600,2.432079),('DIS','1986-09-12',37.374985,38.749971,36.250055,38.125021,12167900,2.372527),('DIS','1986-09-11',39.124988,39.124988,37.125055,37.374985,13749800,2.325853),('DIS','1986-09-10',41.125043,41.125043,39.875024,39.999987,7382300,2.489207),('DIS','1986-09-09',40.999954,41.625026,40.999954,41.125043,5823600,2.559219),('DIS','1986-09-08',40.87499,40.999954,39.750057,40.999954,8465200,2.551435),('DIS','1986-09-05',41.874957,42.125009,39.875024,40.87499,19468800,2.543659),('DIS','1986-09-04',42.624992,43.000009,41.74999,41.874957,5441500,2.605887),('DIS','1986-09-03',43.624959,43.624959,41.625026,42.624992,12289600,2.652562),('DIS','1986-09-02',45.625011,46.00003,43.375028,43.750045,5035100,2.722574),('DIS','1986-08-29',45.374958,45.874942,45.374958,45.625011,4709000,2.839253),('DIS','1986-08-28',44.374992,44.999942,44.374992,44.874975,4676100,2.792578),('DIS','1986-08-27',44.250028,44.250028,42.500026,43.999975,13506400,2.738127),('DIS','1986-08-26',44.750011,45.249995,44.250028,44.250028,6133800,2.753688),('DIS','1986-08-25',45.374958,45.749978,44.625044,44.750011,3437400,2.784802),('DIS','1986-08-22',45.500047,45.749978,45.249995,45.374958,2309400,2.823692),('DIS','1986-08-21',46.00003,46.375047,45.374958,45.500047,3942400,2.831477),('DIS','1986-08-20',45.249995,46.124994,45.249995,46.00003,4423000,2.862591),('DIS','1986-08-19',45.749978,46.124994,44.999942,44.999942,7834900,2.800355),('DIS','1986-08-18',46.00003,46.00003,44.124942,45.749978,5378200,2.84703),('DIS','1986-08-15',46.624978,47.250049,46.00003,46.249961,3528700,2.878144),('DIS','1986-08-14',47.624944,47.624944,46.624978,46.624978,2830200,2.901481),('DIS','1986-08-13',47.999963,48.125049,47.250049,47.750033,6200800,2.971494),('DIS','1986-08-12',46.375047,48.250016,46.375047,47.999963,4789300,2.987047),('DIS','1986-08-11',45.125028,46.624978,45.125028,46.375047,5178700,2.885928),('DIS','1986-08-08',45.374958,45.500047,44.625044,44.874975,2751100,2.792578),('DIS','1986-08-07',45.249995,46.124994,45.249995,45.374958,4200300,2.823692),('DIS','1986-08-06',45.874942,46.124994,43.999975,45.125028,10244200,2.808139),('DIS','1986-08-05',46.999997,46.999997,45.374958,45.874942,4920700,2.854806),('DIS','1986-08-04',47.124961,47.124961,45.500047,46.999997,6831100,2.924819),('DIS','1986-08-01',48.250016,48.250016,46.749944,47.124961,5519400,2.932595),('DIS','1986-07-31',49.000049,49.000049,48.37498,48.37498,2852100,3.010384),('DIS','1986-07-30',48.37498,49.749966,48.250016,49.000049,5176200,3.049283),('DIS','1986-07-29',47.624944,48.625032,47.624944,48.37498,3811000,3.010384),('DIS','1986-07-28',49.875049,50.249949,47.375013,47.624944,6108300,2.963709),('DIS','1986-07-25',50.000015,50.375032,49.749966,49.875049,2241300,3.103734),('DIS','1986-07-24',49.749966,50.249949,49.749966,50.000015,4541000,3.111511),('DIS','1986-07-23',49.875049,50.499999,49.125016,49.500032,4746700,3.080397),('DIS','1986-07-22',49.875049,50.624966,49.374944,49.875049,4788100,3.103734),('DIS','1986-07-21',49.749966,50.000015,49.125016,49.875049,4901200,3.103734),('DIS','1986-07-18',48.625032,50.000015,47.624944,49.749966,7204600,3.09595),('DIS','1986-07-17',47.874997,49.000049,47.874997,48.625032,5670200,3.025945),('DIS','1986-07-16',45.874942,47.49998,45.874942,47.375013,7068300,2.948156),('DIS','1986-07-15',47.124961,47.124961,44.874975,45.874942,12135100,2.854806),('DIS','1986-07-14',49.624999,49.624999,47.124961,47.124961,9710000,2.932595),('DIS','1986-07-11',49.875049,50.124982,49.500032,49.749966,3529900,3.09595),('DIS','1986-07-10',50.124982,50.875015,49.374944,49.875049,6047400,3.103734),('DIS','1986-07-09',49.000049,50.624966,49.000049,50.124982,8180500,3.119287),('DIS','1986-07-08',48.749999,48.749999,47.624944,48.749999,11448800,3.033722),('DIS','1986-07-07',51.625054,51.625054,49.500032,49.875049,10588500,3.103734),('DIS','1986-07-03',53.624987,53.624987,51.625054,52.62502,4159000,3.274865),('DIS','1986-07-02',54.250053,54.250053,53.249965,53.624987,3851100,3.337093),('DIS','1986-07-01',54.750036,54.750036,53.50002,54.37502,6784800,3.383768),('DIS','1986-06-30',54.499987,54.875003,54.37502,54.750036,4077400,3.407105),('DIS','1986-06-27',54.37502,54.750036,54.12497,54.499987,4729700,3.391545),('DIS','1986-06-26',53.249965,54.750036,53.125004,54.37502,10531400,3.383768),('DIS','1986-06-25',51.250037,53.375053,51.250037,53.249965,12167900,3.313756),('DIS','1986-06-24',50.375032,50.750054,50.375032,50.499999,4208900,3.142625),('DIS','1986-06-23',50.750054,50.999982,50.375032,50.375032,3269500,3.134848),('DIS','1986-06-20',50.249949,51.499965,50.000015,50.750054,4167500,3.158186),('DIS','1986-06-19',50.000015,50.750054,49.875049,50.249949,3671000,3.127064),('DIS','1986-06-18',50.000015,50.000015,49.249983,50.000015,3004200,3.111511),('DIS','1986-06-17',50.750054,50.750054,49.749966,50.124982,4223500,3.119287),('DIS','1986-06-16',51.250037,51.250037,50.249949,50.750054,4505800,3.158186),('DIS','1986-06-13',50.999982,52.250004,50.999982,51.250037,6637600,3.1893),('DIS','1986-06-12',50.375032,51.250037,50.375032,50.999982,6732500,3.173739),('DIS','1986-06-11',49.875049,50.375032,49.249983,50.124982,6524400,3.119287),('DIS','1986-06-10',50.000015,50.249949,48.37498,49.875049,6517100,3.103734),('DIS','1986-06-09',51.250037,51.250037,49.624999,50.000015,6287200,3.111511),('DIS','1986-06-06',50.000015,51.499965,50.000015,51.250037,13080500,3.1893),('DIS','1986-06-05',49.624999,50.000015,49.000049,49.749966,5967100,3.09595),('DIS','1986-06-04',48.125049,49.749966,48.125049,49.624999,9054200,3.088173),('DIS','1986-06-03',46.999997,48.125049,46.87503,48.125049,5924500,2.994831),('DIS','1986-06-02',46.999997,47.49998,46.624978,46.999997,4211300,2.924819),('DIS','1986-05-30',47.124961,48.250016,46.999997,46.999997,6028000,2.919844),('DIS','1986-05-29',47.624944,47.624944,46.749944,47.124961,5613000,2.927607),('DIS','1986-05-28',46.999997,47.874997,46.87503,47.624944,5381900,2.958668),('DIS','1986-05-27',46.500014,47.375013,46.500014,46.999997,6042600,2.919844),('DIS','1986-05-23',46.124994,46.87503,46.124994,46.375047,3663700,2.881019),('DIS','1986-05-22',45.500047,46.00003,45.374958,45.874942,5041200,2.849951),('DIS','1986-05-21',45.374958,45.874942,45.125028,45.500047,4618900,2.82666),('DIS','1986-05-20',43.999975,45.374958,43.499992,45.374958,8347200,2.818889),('DIS','1986-05-19',43.624959,44.124942,43.499992,43.999975,3509200,2.73347),('DIS','1986-05-16',44.750011,44.750011,43.375028,43.624959,6453900,2.710172),('DIS','1986-05-15',45.249995,45.374958,44.499959,44.874975,3857200,2.787828),('DIS','1986-05-14',46.124994,46.124994,44.874975,45.249995,3353500,2.811126),('DIS','1986-05-13',46.749944,46.999997,46.00003,46.249961,3845000,2.873248),('DIS','1986-05-12',46.249961,46.999997,46.00003,46.749944,3619900,2.90431),('DIS','1986-05-09',45.625011,46.375047,45.249995,46.249961,3858400,2.873248),('DIS','1986-05-08',45.125028,45.749978,45.125028,45.625011,3354700,2.834424),('DIS','1986-05-07',45.749978,45.749978,44.499959,45.125028,5762700,2.803363),('DIS','1986-05-06',45.749978,46.249961,45.500047,46.00003,4650600,2.857722),('DIS','1986-05-05',46.375047,46.749944,45.500047,45.749978,4825800,2.842187),('DIS','1986-05-02',45.500047,46.500014,45.500047,46.375047,9773300,2.881019),('DIS','1986-05-01',44.874975,44.999942,44.374992,44.999942,7629300,2.795592),('DIS','1986-04-30',45.374958,45.374958,44.499959,44.874975,8973900,2.787828),('DIS','1986-04-29',46.87503,46.87503,44.124942,45.625011,13993200,2.834424),('DIS','1986-04-28',48.250016,48.625032,46.749944,46.999997,7824000,2.919844),('DIS','1986-04-25',48.749999,48.87496,47.624944,48.250016,9904700,2.9975),('DIS','1986-04-24',48.250016,49.749966,48.250016,48.749999,11880800,3.028562),('DIS','1986-04-23',48.250016,48.250016,45.749978,47.874997,21257400,2.974203),('DIS','1986-04-22',49.374944,50.000015,48.749999,49.000049,14601600,3.044096),('DIS','1986-04-21',46.999997,50.000015,46.999997,49.374944,21975400,3.067386),('DIS','1986-04-18',47.375013,47.375013,45.249995,46.749944,14236500,2.90431),('DIS','1986-04-17',46.749944,47.49998,46.500014,47.375013,17217700,2.943142),('DIS','1986-04-16',44.124942,47.49998,44.124942,46.749944,24457600,2.90431),('DIS','1986-04-15',40.87499,43.24994,40.87499,43.24994,8897200,2.686874),('DIS','1986-04-14',40.750023,40.999954,40.499971,40.87499,4856200,2.539332),('DIS','1986-04-11',40.750023,41.125043,40.25004,40.750023,23362500,2.531568),('DIS','1986-04-10',39.875024,41.250007,39.875024,40.750023,11172600,2.531568),('DIS','1986-04-09',39.000024,40.124954,39.000024,39.750057,23192200,2.469446),('DIS','1986-04-08',36.499986,38.374952,36.499986,38.000057,15769700,2.360729),('DIS','1986-04-07',36.124966,36.124966,35.249966,36.000002,5555900,2.236476),('DIS','1986-04-04',36.999969,36.999969,35.875035,36.250055,4754000,2.252011),('DIS','1986-04-03',36.499986,37.374985,36.499986,36.999969,9115000,2.298599),('DIS','1986-04-02',36.750038,36.750038,35.624983,36.499986,4790500,2.267538),('DIS','1986-04-01',37.499952,37.750005,36.499986,36.750038,6680200,2.283072),('DIS','1986-03-31',37.499952,37.625038,37.125055,37.499952,4291600,2.32966),('DIS','1986-03-27',36.999969,38.000057,36.999969,37.499952,6363800,2.32966),('DIS','1986-03-26',35.249966,37.499952,35.249966,36.999969,5845500,2.298599),('DIS','1986-03-25',35.000036,35.624983,34.749983,35.249966,6394200,2.189881),('DIS','1986-03-24',34.374967,35.125003,34.374967,35.000036,5332000,2.174354),('DIS','1986-03-21',35.375052,35.375052,33.999947,34.25,5344100,2.127759),('DIS','1986-03-20',35.000036,35.375052,34.87495,35.375052,3806100,2.197652),('DIS','1986-03-19',34.500052,35.000036,34.500052,35.000036,3151500,2.174354),('DIS','1986-03-18',34.500052,34.500052,33.999947,34.374967,4250200,2.135522),('DIS','1986-03-17',35.500019,35.500019,34.25,34.625019,3686900,2.151057),('DIS','1986-03-14',35.375052,35.875035,34.87495,35.624983,8223100,2.213179),('DIS','1986-03-13',34.749983,35.500019,34.749983,35.375052,6988000,2.197652),('DIS','1986-03-12',33.874983,35.000036,33.874983,34.749983,13628100,2.15882),('DIS','1986-03-11',35.000036,35.000036,33.499964,33.499964,25285100,2.076197),('DIS','1986-03-10',35.249966,35.249966,34.500052,35.000036,5750500,2.169165),('DIS','1986-03-07',35.74995,35.875035,35.125003,35.375052,5195700,2.192407),('DIS','1986-03-06',36.375019,36.375019,35.249966,35.74995,8117200,2.215642),('DIS','1986-03-05',142.875204,142.875204,138.999933,142.625026,8760900,2.209835),('DIS','1986-03-04',139.125016,145.500075,138.87485,143.500142,6809200,2.223394),('DIS','1986-03-03',139.25011,139.25011,136.500144,139.125016,7461400,2.155606),('DIS','1986-02-28',135.625017,141.500209,135.625017,139.25011,10118900,2.157544),('DIS','1986-02-27',131.750233,135.875194,131.0002,135.625017,6487900,2.101377),('DIS','1986-02-26',131.0002,131.87484,130.125085,131.750233,5305200,2.041341),('DIS','1986-02-25',128.99978,132.250101,128.99978,131.0002,5860100,2.02972),('DIS','1986-02-24',127.375119,129.500135,127.250024,128.99978,3689300,1.998725),('DIS','1986-02-21',125.749958,127.500202,125.749958,127.375119,5178700,1.973553),('DIS','1986-02-20',126.374908,126.374908,122.999992,125.624864,8162200,1.946434),('DIS','1986-02-19',128.99978,128.99978,126.125219,126.374908,9033500,1.958056),('DIS','1986-02-18',129.124874,129.874907,128.000057,129.124874,5305200,2.000664),('DIS','1986-02-14',129.249957,129.99999,128.499924,129.124874,6692400,2.000664),('DIS','1986-02-13',126.750169,129.249957,126.249814,129.249957,7558700,2.002602),('DIS','1986-02-12',124.999914,127.874974,124.999914,126.750169,10138300,1.96387),('DIS','1986-02-11',123.750025,125.749958,123.750025,124.874831,13545400,1.934813),('DIS','1986-02-10',119.999849,123.499848,119.999849,123.374765,12391800,1.911571),('DIS','1986-02-07',117.874822,119.125209,116.875099,119.125209,4322000,1.845729),('DIS','1986-02-06',117.625143,118.499772,117.249871,117.874822,6585300,1.826355),('DIS','1986-02-05',119.249805,119.625065,115.999983,117.625143,12216600,1.822487),('DIS','1986-02-04',119.125209,120.250015,119.000126,119.249805,11778600,1.847659),('DIS','1986-02-03',118.250082,119.499982,118.124999,119.125209,10435200,1.845729),('DIS','1986-01-31',116.875099,119.000126,116.499839,118.250082,32001800,1.832169),('DIS','1986-01-30',118.250082,118.375176,116.499839,116.875099,22233300,1.810865),('DIS','1986-01-29',118.499772,118.749949,118.124999,118.250082,5665400,1.832169),('DIS','1986-01-28',118.250082,118.749949,117.999916,118.499772,2394600,1.836038),('DIS','1986-01-27',117.999916,119.000126,117.999916,118.250082,4609200,1.832169),('DIS','1986-01-24',115.62521,117.249871,115.62521,117.249871,8999400,1.816672),('DIS','1986-01-23',116.125066,116.125066,114.750083,115.500116,12362600,1.789561),('DIS','1986-01-22',117.249871,118.499772,116.499839,116.499839,4297700,1.805051),('DIS','1986-01-21',120.375109,120.749882,115.749806,117.249871,7695000,1.816672),('DIS','1986-01-20',121.499915,121.499915,119.750159,120.375109,3757400,1.865095),('DIS','1986-01-17',119.999849,121.499915,119.625065,121.499915,7383500,1.882522),('DIS','1986-01-16',121.750092,121.875175,119.999849,119.999849,6268900,1.85928),('DIS','1986-01-15',122.749815,123.750025,121.250225,121.750092,10401200,1.886399),('DIS','1986-01-14',119.999849,124.249881,119.374899,122.749815,22092200,1.901888),('DIS','1986-01-13',114.499905,119.999849,114.499905,119.999849,5139700,1.85928),('DIS','1986-01-10',114.374823,115.500116,113.500183,114.499905,4390200,1.774064),('DIS','1986-01-09',117.999916,117.999916,114.00005,114.374823,9306000,1.772126),('DIS','1986-01-08',119.374899,120.250015,117.500049,117.999916,5164000,1.828293),('DIS','1986-01-07',115.62521,119.374899,115.62521,119.374899,4920700,1.849597),('DIS','1986-01-06',113.500183,115.375033,113.3751,114.999773,4468000,1.781809),('DIS','1986-01-03',112.625067,113.500183,112.249807,113.500183,11725000,1.758574),('DIS','1986-01-02',112.875233,114.00005,112.37489,112.625067,6356500,1.745015),('DIS','1985-12-31',110.999907,113.500183,110.999907,112.875233,4755200,1.748891),('DIS','1985-12-30',110.750217,110.750217,110.000184,110.750217,1839800,1.715966),('DIS','1985-12-27',110.000184,111.250084,110.000184,110.874824,3480000,1.717897),('DIS','1985-12-26',110.625134,110.750217,107.875168,110.000184,6911400,1.704345),('DIS','1985-12-24',112.499972,112.499972,110.000184,110.625134,3908300,1.714028),('DIS','1985-12-23',113.124922,113.124922,111.875022,112.499972,3630900,1.743077),('DIS','1985-12-20',110.249874,117.500049,110.249874,113.500183,13998000,1.758574),('DIS','1985-12-19',108.749796,110.124779,108.625201,110.124779,10600700,1.706276),('DIS','1985-12-18',109.750006,109.875101,108.500106,108.749796,3012700,1.684972),('DIS','1985-12-17',111.250084,111.250084,109.499829,109.750006,7407800,1.700469),('DIS','1985-12-16',107.62499,112.000117,107.499896,111.250084,8498100,1.723711),('DIS','1985-12-13',106.124913,107.999763,105.75014,107.62499,17580300,1.667544),('DIS','1985-12-12',107.374813,107.374813,105.75014,106.124913,4356100,1.644302),('DIS','1985-12-11',107.374813,108.375023,107.00004,107.374813,7188800,1.663668),('DIS','1985-12-10',103.874814,107.999763,103.874814,107.374813,7018500,1.663668),('DIS','1985-12-09',101.999964,103.750207,101.625191,103.750207,6940600,1.607508),('DIS','1985-12-06',102.125047,102.125047,101.375014,101.999964,3655200,1.575744),('DIS','1985-12-05',101.500108,102.250141,101.249931,102.125047,17122800,1.577677),('DIS','1985-12-04',97.749921,101.749787,97.749921,101.500108,7894500,1.568022),('DIS','1985-12-03',97.375148,97.624838,96.500032,97.124976,4497200,1.500433),('DIS','1985-12-02',98.750131,98.750131,97.250065,97.375148,988000,1.504298),('DIS','1985-11-29',98.249788,99.500175,98.249788,98.999821,4472900,1.529397),('DIS','1985-11-27',96.874805,98.999821,96.874805,98.249788,5670200,1.51781),('DIS','1985-11-26',96.249855,96.500032,95.499822,96.500032,1620700,1.490779),('DIS','1985-11-25',97.875015,98.000098,96.000171,96.249855,1766700,1.486914),('DIS','1985-11-22',96.374943,98.000098,96.374943,97.875015,2462800,1.51202),('DIS','1985-11-21',95.499822,96.750203,95.499822,96.249855,7743700,1.486914),('DIS','1985-11-20',95.624905,95.749993,94.99996,95.499822,1703500,1.475327),('DIS','1985-11-19',96.124766,96.500032,95.499822,95.624905,2623400,1.477259),('DIS','1985-11-18',96.999893,96.999893,95.875082,96.124766,2788900,1.484981),('DIS','1985-11-15',97.624838,97.875015,97.124976,97.124976,2190200,1.500433),('DIS','1985-11-14',95.875082,97.624838,95.875082,97.624838,7096300,1.508155),('DIS','1985-11-13',97.749921,97.749921,95.624905,95.624905,5933100,1.477259),('DIS','1985-11-12',96.000171,98.249788,95.749993,97.749921,9126000,1.510088),('DIS','1985-11-11',93.000027,96.124766,93.000027,96.000171,7996800,1.483057),('DIS','1985-11-08',92.74985,93.624971,92.500166,93.000027,3212300,1.436709),('DIS','1985-11-07',93.000027,93.875149,92.500166,92.74985,2175600,1.432844),('DIS','1985-11-06',92.375077,93.3748,92.124906,93.000027,5782200,1.436709),('DIS','1985-11-05',91.750127,92.74985,91.750127,92.375077,2910500,1.427054),('DIS','1985-11-04',91.999817,91.999817,91.249778,91.499956,1270300,1.413535),('DIS','1985-11-01',91.999817,92.74985,91.750127,91.999817,6921100,1.421257),('DIS','1985-10-31',89.000161,91.999817,88.875072,91.999817,4653000,1.421257),('DIS','1985-10-30',88.875072,89.249845,88.499812,89.000161,1961400,1.374917),('DIS','1985-10-29',88.125039,89.000161,88.125039,88.875072,4555600,1.372985),('DIS','1985-10-28',88.375211,88.624901,87.500089,87.874862,3504300,1.357533),('DIS','1985-10-25',89.000161,89.000161,88.250122,88.375211,1085300,1.365263),('DIS','1985-10-24',89.374934,89.874795,89.000161,89.000161,3976500,1.374917),('DIS','1985-10-23',89.249845,89.625111,88.749984,89.374934,3932600,1.380707),('DIS','1985-10-22',89.500022,89.750194,89.249845,89.249845,2827800,1.378774),('DIS','1985-10-21',89.999884,89.999884,89.500022,89.500022,1937100,1.382639),('DIS','1985-10-18',89.999884,90.624834,89.750194,90.124973,5290600,1.392294),('DIS','1985-10-17',89.625111,90.749917,89.124762,89.999884,6536600,1.390361),('DIS','1985-10-16',89.124762,89.625111,89.124762,89.625111,4609200,1.384572),('DIS','1985-10-15',89.625111,89.874795,88.875072,89.000161,8084400,1.374917),('DIS','1985-10-14',88.499812,89.750194,88.499812,89.625111,6259200,1.384572),('DIS','1985-10-11',87.249918,88.499812,87.124829,88.499812,7339700,1.367187),('DIS','1985-10-10',86.250195,87.249918,85.874929,87.249918,5363600,1.347879),('DIS','1985-10-09',85.625245,86.250195,85.625245,86.250195,3353500,1.332434),('DIS','1985-10-08',86.125106,86.250195,85.249985,85.500156,4249000,1.320847),('DIS','1985-10-07',85.500156,86.374791,85.249985,86.125106,4429100,1.330502),('DIS','1985-10-04',86.750056,86.750056,85.500156,85.500156,3202600,1.320847),('DIS','1985-10-03',84.625035,87.375001,84.625035,86.875139,3971600,1.342089),('DIS','1985-10-02',83.124963,85.124896,82.999874,84.625035,3329100,1.307328),('DIS','1985-10-01',83.37514,83.37514,82.874792,83.124963,1338400,1.284154),('DIS','1985-09-30',84.249775,84.499946,83.250052,83.875002,2501700,1.295741),('DIS','1985-09-26',85.375068,85.375068,84.125173,84.249775,6741000,1.301531),('DIS','1985-09-25',85.749846,85.874929,85.500156,85.625245,1143700,1.32278),('DIS','1985-09-24',86.750056,86.750056,85.625245,85.749846,2092800,1.324705),('DIS','1985-09-23',85.874929,86.750056,85.874929,86.750056,2832700,1.340156),('DIS','1985-09-20',85.375068,85.625245,84.999808,85.500156,6259200,1.320847),('DIS','1985-09-19',84.499946,85.375068,84.499946,85.375068,3893700,1.318915),('DIS','1985-09-18',83.624825,84.499946,83.624825,84.249775,6317600,1.301531),('DIS','1985-09-17',82.75019,83.749913,82.75019,83.37514,5125100,1.288019),('DIS','1985-09-16',82.999874,82.999874,81.875069,82.37493,6599900,1.272567),('DIS','1985-09-13',84.249775,84.875206,82.999874,84.125173,8804700,1.299606),('DIS','1985-09-12',87.000228,87.000228,84.125173,84.249775,5631300,1.301531),('DIS','1985-09-11',87.874862,87.874862,87.249918,87.375001,3314500,1.349811),('DIS','1985-09-10',88.125039,89.124762,87.749779,87.874862,18991800,1.357533),('DIS','1985-09-09',88.250122,88.250122,87.874862,88.125039,2039300,1.356766),('DIS','1985-09-06',87.749779,88.250122,87.625178,88.250122,3022500,1.358692),('DIS','1985-09-05',87.749779,87.874862,87.500089,87.749779,1474700,1.350989),('DIS','1985-09-04',87.874862,87.874862,87.500089,87.749779,1289800,1.350989),('DIS','1985-09-03',89.374934,89.374934,88.125039,88.250122,1576900,1.358692),('DIS','1985-08-30',89.500022,89.625111,89.000161,89.374934,2234000,1.376009),('DIS','1985-08-29',88.875072,89.625111,88.749984,89.500022,3470300,1.377935),('DIS','1985-08-28',87.749779,89.000161,87.749779,88.875072,2672000,1.368314),('DIS','1985-08-27',88.125039,88.125039,87.625178,87.749779,2331300,1.350989),('DIS','1985-08-26',88.499812,89.000161,87.999951,88.250122,2161000,1.358692),('DIS','1985-08-23',88.499812,88.499812,87.999951,88.499812,2623400,1.362536),('DIS','1985-08-22',89.000161,89.000161,88.125039,88.499812,3188000,1.362536),('DIS','1985-08-21',89.374934,89.874795,87.375001,89.249845,3041900,1.374084),('DIS','1985-08-20',88.875072,89.874795,88.875072,89.374934,1995500,1.376009),('DIS','1985-08-19',87.999951,88.749984,87.999951,88.749984,2472500,1.366388),('DIS','1985-08-16',88.250122,88.749984,87.999951,87.999951,3080900,1.35484),('DIS','1985-08-15',88.624901,88.875072,88.125039,88.250122,1888400,1.358692),('DIS','1985-08-14',87.500089,88.749984,87.375001,88.624901,4273400,1.364462),('DIS','1985-08-13',87.874862,87.874862,87.375001,87.500089,1542900,1.347144),('DIS','1985-08-12',88.875072,88.875072,87.999951,88.375211,5285700,1.360618),('DIS','1985-08-09',89.124762,89.124762,88.749984,89.124762,944200,1.372158),('DIS','1985-08-08',89.374934,89.625111,88.875072,89.249845,5811400,1.374084),('DIS','1985-08-07',89.999884,89.999884,88.749984,89.374934,5168900,1.376009),('DIS','1985-08-06',90.124973,90.124973,89.500022,89.999884,6230000,1.385631),('DIS','1985-08-05',90.624834,90.875005,89.999884,90.250055,7476000,1.389483),('DIS','1985-08-02',90.250055,91.750127,89.999884,90.624834,7291000,1.395253),('DIS','1985-08-01',88.499812,90.500233,88.499812,90.250055,14523700,1.389483),('DIS','1985-07-31',87.000228,87.249918,86.750056,87.124829,3703900,1.341367),('DIS','1985-07-30',87.000228,87.000228,86.499879,87.000228,3499500,1.339449),('DIS','1985-07-29',87.625178,87.625178,86.750056,87.375001,2599000,1.345219),('DIS','1985-07-26',87.500089,88.250122,86.875139,88.250122,4039700,1.358692),('DIS','1985-07-25',86.750056,87.749779,85.500156,87.500089,6648500,1.347144),('DIS','1985-07-24',87.999951,87.999951,86.624968,86.750056,9228200,1.335597),('DIS','1985-07-23',89.999884,90.500233,87.749779,88.125039,16387800,1.356766),('DIS','1985-07-22',89.999884,90.250055,89.625111,89.999884,5626400,1.385631),('DIS','1985-07-19',89.750194,90.500233,89.750194,89.999884,12859100,1.385631),('DIS','1985-07-18',89.625111,89.625111,89.000161,89.500022,4750300,1.377935),('DIS','1985-07-17',89.374934,90.250055,89.124762,89.999884,5670200,1.385631),('DIS','1985-07-16',87.749779,89.374934,87.749779,89.374934,7592800,1.376009),('DIS','1985-07-15',87.749779,87.749779,87.124829,87.749779,2915400,1.350989),('DIS','1985-07-12',88.499812,89.000161,87.749779,87.749779,11068000,1.350989),('DIS','1985-07-11',87.000228,88.499812,87.000228,88.499812,6814000,1.362536),('DIS','1985-07-10',88.375211,89.124762,85.625245,87.000228,13160900,1.339449),('DIS','1985-07-09',89.874795,89.874795,88.250122,88.375211,9607800,1.360618),('DIS','1985-07-08',91.499956,91.499956,90.375144,90.749917,3650400,1.397179),('DIS','1985-07-05',91.999817,91.999817,91.499956,91.750127,6064500,1.412578),('DIS','1985-07-03',92.249988,92.249988,91.625044,91.999817,2428700,1.416422),('DIS','1985-07-02',93.12511,93.12511,91.999817,92.375077,3007900,1.422199),('DIS','1985-07-01',93.875149,93.875149,92.124906,93.12511,4609200,1.433747),('DIS','1985-06-28',94.749783,94.99996,93.75006,93.875149,5840600,1.445294),('DIS','1985-06-27',93.624971,94.99996,93.624971,94.749783,7174200,1.45876),('DIS','1985-06-26',93.000027,93.875149,92.375077,93.250199,4098100,1.435673),('DIS','1985-06-25',91.875216,93.000027,91.750127,93.000027,9890100,1.431821),('DIS','1985-06-24',89.874795,92.124906,89.374934,91.875216,7641500,1.414504),('DIS','1985-06-21',89.249845,90.375144,89.124762,89.874795,4945000,1.383705),('DIS','1985-06-20',88.499812,89.374934,88.499812,89.249845,3650400,1.374084),('DIS','1985-06-19',89.374934,90.375144,88.250122,88.375211,9018900,1.360618),('DIS','1985-06-18',89.000161,89.999884,88.375211,89.374934,8459100,1.376009),('DIS','1985-06-17',87.625178,89.000161,87.124829,89.000161,6629100,1.370239),('DIS','1985-06-14',87.625178,87.999951,87.124829,87.625178,6161800,1.34907),('DIS','1985-06-13',89.500022,89.500022,87.124829,87.625178,7441900,1.34907),('DIS','1985-06-12',87.375001,90.500233,86.750056,89.999884,11038800,1.385631),('DIS','1985-06-11',86.875139,87.500089,86.624968,87.375001,4993700,1.345219),('DIS','1985-06-10',86.750056,86.875139,86.250195,86.875139,3129600,1.337523),('DIS','1985-06-07',86.624968,87.000228,86.125106,86.750056,3119800,1.335597),('DIS','1985-06-06',86.499879,86.624968,86.125106,86.624968,1382200,1.333671),('DIS','1985-06-05',87.000228,87.000228,86.374791,86.499879,2068500,1.331745),('DIS','1985-06-04',86.499879,87.500089,86.250195,87.249918,3518900,1.343293),('DIS','1985-06-03',87.000228,87.124829,86.250195,86.499879,2642800,1.331745),('DIS','1985-05-31',87.999951,87.999951,86.499879,87.000228,11019300,1.339449),('DIS','1985-05-30',85.500156,89.750194,85.500156,89.625111,21021400,1.379861),('DIS','1985-05-29',83.124963,84.750123,82.625102,84.750123,9456900,1.30019),('DIS','1985-05-28',82.999874,83.124963,82.37493,83.124963,2550400,1.275258),('DIS','1985-05-24',82.999874,83.124963,82.500013,82.999874,2876500,1.273339),('DIS','1985-05-23',82.999874,83.500223,82.874792,82.999874,3747700,1.273339),('DIS','1985-05-22',83.500223,83.500223,82.500013,82.999874,6702100,1.273339),('DIS','1985-05-21',83.500223,84.249775,83.124963,83.875002,10956000,1.286765),('DIS','1985-05-20',82.000152,83.749913,82.000152,83.500223,9471500,1.281015),('DIS','1985-05-17',79.875136,82.12524,79.750047,81.74998,14392300,1.254164),('DIS','1985-05-16',79.374787,79.875136,79.250186,79.875136,2944600,1.225401),('DIS','1985-05-15',78.375064,79.750047,78.249975,79.374787,7373800,1.217725),('DIS','1985-05-14',79.624958,79.624958,78.375064,78.375064,4988800,1.202387),('DIS','1985-05-13',80.374997,80.374997,79.374787,79.750047,3368100,1.223482),('DIS','1985-05-10',79.000014,80.74977,78.874925,80.625169,12012200,1.236907),('DIS','1985-05-09',77.374854,79.000014,77.249765,79.000014,3304800,1.211975),('DIS','1985-05-08',76.874992,77.374854,76.624815,77.374854,2934900,1.187043),('DIS','1985-05-07',76.749904,77.000081,75.999871,76.874992,5796800,1.179374),('DIS','1985-05-06',77.000081,77.750114,76.749904,76.749904,1645100,1.177455),('DIS','1985-05-03',76.250042,77.249765,75.750181,77.000081,3864500,1.181293),('DIS','1985-05-02',74.875059,76.50022,74.375198,76.250042,7042800,1.169787),('DIS','1985-05-01',76.50022,76.50022,74.875059,74.875059,2818100,1.148692),('DIS','1985-04-30',76.874992,76.874992,76.124954,76.624815,3864500,1.175536),('DIS','1985-04-29',77.999804,77.999804,76.749904,77.249765,1615900,1.185124),('DIS','1985-04-26',79.000014,79.000014,77.999804,78.124887,1226500,1.198549),('DIS','1985-04-25',79.000014,79.000014,78.625236,79.000014,3567600,1.211975),('DIS','1985-04-24',79.374787,79.499876,78.749837,79.000014,5022900,1.211975),('DIS','1985-04-23',79.499876,79.624958,78.500153,79.374787,2910500,1.217725),('DIS','1985-04-22',79.750047,79.750047,79.250186,79.499876,2443300,1.219644),('DIS','1985-04-19',79.624958,80.000219,79.374787,80.000219,1421200,1.22732),('DIS','1985-04-18',80.12482,80.50008,79.250186,79.624958,5130000,1.221563),('DIS','1985-04-17',80.000219,80.12482,79.624958,80.12482,1426000,1.229231),('DIS','1985-04-16',79.750047,80.50008,79.499876,80.000219,4818500,1.22732),('DIS','1985-04-15',79.624958,79.875136,79.000014,79.750047,3660100,1.223482),('DIS','1985-04-12',78.625236,79.624958,78.249975,79.624958,3056600,1.221563),('DIS','1985-04-11',78.749837,79.000014,78.500153,78.625236,2102600,1.206225),('DIS','1985-04-10',79.374787,79.374787,78.249975,78.749837,3217200,1.208137),('DIS','1985-04-09',79.250186,80.12482,79.000014,79.499876,4721100,1.219644),('DIS','1985-04-08',77.000081,79.250186,77.000081,79.250186,4721100,1.215813),('DIS','1985-04-04',76.375131,77.000081,76.250042,77.000081,1576900,1.181293),('DIS','1985-04-03',77.000081,77.000081,76.250042,76.375131,4103000,1.171706),('DIS','1985-04-02',77.374854,77.750114,76.874992,77.125164,4687100,1.183212),('DIS','1985-04-01',78.249975,78.249975,76.749904,77.374854,2983500,1.187043),('DIS','1985-03-29',77.999804,79.374787,76.749904,78.749837,14192700,1.208137),('DIS','1985-03-28',79.000014,79.000014,77.625025,77.999804,3387500,1.19663),('DIS','1985-03-27',79.624958,79.624958,78.625236,79.125097,2423800,1.213894),('DIS','1985-03-26',80.000219,80.000219,78.749837,79.750047,3533500,1.223482),('DIS','1985-03-25',80.000219,80.000219,79.499876,80.000219,3071200,1.22732),('DIS','1985-03-22',79.499876,80.249908,79.250186,80.000219,3596800,1.22732),('DIS','1985-03-21',79.499876,79.875136,79.125097,79.499876,1917600,1.219644),('DIS','1985-03-20',79.875136,79.875136,78.500153,79.499876,6672900,1.219644),('DIS','1985-03-19',77.625025,80.000219,77.625025,79.875136,5480400,1.225401),('DIS','1985-03-18',76.749904,77.374854,76.375131,77.125164,3611400,1.183212),('DIS','1985-03-15',76.50022,76.749904,75.500009,76.749904,3411900,1.177455),('DIS','1985-03-14',76.624815,76.749904,76.124954,76.50022,754400,1.173625),('DIS','1985-03-13',76.124954,76.874992,75.750181,76.624815,2881300,1.175536),('DIS','1985-03-12',74.250109,76.375131,73.999938,76.124954,5100800,1.167868),('DIS','1985-03-11',74.499799,74.499799,73.625165,74.250109,3864500,1.139105),('DIS','1985-03-08',75.000148,75.000148,73.999938,74.875059,4049500,1.148692),('DIS','1985-03-07',75.999871,75.999871,74.499799,75.374921,6356500,1.156361),('DIS','1985-03-06',76.749904,76.749904,75.874782,76.250042,7359200,1.169787),('DIS','1985-03-05',77.125164,77.125164,76.375131,76.749904,5115400,1.177455),('DIS','1985-03-04',76.50022,77.249765,76.50022,77.125164,7549000,1.178613),('DIS','1985-03-01',77.875203,78.375064,76.250042,76.50022,7305600,1.169062),('DIS','1985-02-28',77.625025,77.875203,77.125164,77.875203,3845000,1.190074),('DIS','1985-02-27',77.625025,78.249975,77.499942,77.625025,4010500,1.186251),('DIS','1985-02-26',76.50022,77.999804,76.50022,77.625025,9505600,1.186251),('DIS','1985-02-25',76.50022,76.624815,76.250042,76.50022,5349000,1.169062),('DIS','1985-02-22',76.375131,76.50022,75.874782,76.50022,6025500,1.169062),('DIS','1985-02-21',76.375131,76.375131,75.999871,76.375131,13282500,1.167151),('DIS','1985-02-20',77.999804,77.999804,76.749904,77.374854,4984000,1.182428),('DIS','1985-02-19',78.500153,78.874925,77.499942,78.375064,6142400,1.197713),('DIS','1985-02-15',79.750047,81.12503,77.625025,78.500153,14114800,1.199625),('DIS','1985-02-14',77.499942,79.750047,77.499942,79.750047,9276800,1.218726),('DIS','1985-02-13',75.374921,77.125164,75.374921,76.624815,6366200,1.170966),('DIS','1985-02-12',75.625092,75.625092,75.000148,75.374921,2813200,1.151866),('DIS','1985-02-11',75.874782,75.874782,74.875059,75.750181,9145400,1.1576),('DIS','1985-02-08',75.374921,76.50022,75.125231,75.874782,3640600,1.159504),('DIS','1985-02-07',74.749971,75.874782,74.749971,75.374921,11267500,1.151866),('DIS','1985-02-06',74.749971,75.374921,74.375198,74.499799,8717100,1.138492),('DIS','1985-02-05',74.250109,75.249832,74.250109,74.749971,9330400,1.142315),('DIS','1985-02-04',73.500076,74.250109,73.124816,73.999938,3504300,1.130853),('DIS','1985-02-01',74.375198,74.375198,73.374988,73.500076,7636600,1.123215),('DIS','1985-01-31',73.500076,75.125231,73.249899,74.375198,13000200,1.136588),('DIS','1985-01-30',71.249966,73.999938,71.249966,73.500076,24214300,1.123215),('DIS','1985-01-29',69.874983,70.999794,69.874983,70.875193,5256500,1.083102),('DIS','1985-01-28',69.50021,70.12516,69.375121,69.624811,3003000,1.063994),('DIS','1985-01-25',69.7499,70.000072,69.250039,69.50021,7247200,1.062089),('DIS','1985-01-24',70.999794,71.500143,69.7499,69.7499,23211600,1.065905),('DIS','1985-01-23',68.874773,70.999794,68.249828,70.999794,12041400,1.085006),('DIS','1985-01-22',68.125227,70.374844,68.000138,68.874773,28784600,1.052532),('DIS','1985-01-21',66.249895,68.249828,66.000205,68.125227,22793000,1.041077),('DIS','1985-01-18',65.875117,66.874845,65.750034,66.249895,17161700,1.012419),('DIS','1985-01-17',64.625222,66.249895,64.625222,65.875117,17409900,1.006691),('DIS','1985-01-16',63.999785,64.999995,63.999785,64.625222,25669600,0.987591),('DIS','1985-01-15',64.999995,64.999995,63.250239,63.999785,10566600,0.978033),('DIS','1985-01-14',63.250239,64.999995,63.000062,64.999995,11953800,0.993318),('DIS','1985-01-11',63.000062,63.374841,62.874979,63.250239,9787900,0.966578),('DIS','1985-01-10',61.499996,63.125151,61.499996,63.000062,13277700,0.962755),('DIS','1985-01-09',60.749957,61.750168,60.749957,61.499996,9447200,0.939832),('DIS','1985-01-08',60.125007,60.624869,59.874836,60.499786,2998100,0.924547),('DIS','1985-01-07',59.625146,60.499786,59.625146,60.125007,3382700,0.918819),('DIS','1985-01-04',59.500063,59.500063,59.249886,59.374974,3324200,0.907357),('DIS','1985-01-03',59.999925,59.999925,59.500063,59.625146,11905100,0.91118),('DIS','1985-01-02',59.999925,60.250096,59.999925,60.125007,1708300,0.918819),('DIS','1984-12-31',60.499786,60.749957,59.874836,59.874836,4555600,0.914996),('DIS','1984-12-28',60.624869,60.749957,60.375185,60.499786,3173400,0.924547),('DIS','1984-12-27',60.624869,60.624869,60.250096,60.624869,2307000,0.926458),('DIS','1984-12-26',60.749957,60.749957,60.499786,60.624869,1041500,0.926458),('DIS','1984-12-24',60.749957,61.125218,60.749957,60.749957,2822900,0.92837),('DIS','1984-12-21',60.250096,60.875046,60.250096,60.499786,3538400,0.924547),('DIS','1984-12-20',60.499786,60.749957,60.125007,60.250096,4784400,0.920731),('DIS','1984-12-19',60.499786,60.624869,60.375185,60.499786,6560900,0.924547),('DIS','1984-12-18',58.750024,60.499786,58.750024,60.499786,66826600,0.924547),('DIS','1984-12-17',58.499853,58.750024,58.125074,58.750024,3324200,0.897807),('DIS','1984-12-14',57.874903,58.499853,57.874903,58.499853,4740600,0.893984),('DIS','1984-12-13',57.50013,57.999991,57.50013,57.874903,2472500,0.884434),('DIS','1984-12-12',57.625213,57.874903,57.50013,57.50013,1718100,0.878706),('DIS','1984-12-11',57.249953,57.749814,57.249953,57.625213,2998100,0.880618),('DIS','1984-12-10',57.50013,57.625213,56.999781,57.249953,3859600,0.874883),('DIS','1984-12-07',57.249953,57.625213,57.249953,57.50013,3665000,0.878706),('DIS','1984-12-06',57.249953,57.375041,56.999781,57.249953,5626400,0.874883),('DIS','1984-12-05',57.625213,57.625213,56.625008,57.249953,6093700,0.874883),('DIS','1984-12-04',58.374764,58.374764,57.50013,57.625213,4609200,0.880618),('DIS','1984-12-03',58.624936,58.624936,57.874903,58.374764,3304800,0.887491),('DIS','1984-11-30',58.624936,58.750024,58.250163,58.624936,3884000,0.891294),('DIS','1984-11-29',59.000202,59.124797,58.499853,58.624936,3762300,0.891294),('DIS','1984-11-28',58.250163,59.500063,58.250163,59.000202,10629900,0.896999),('DIS','1984-11-27',57.874903,58.125074,57.50013,57.749814,1401700,0.877989),('DIS','1984-11-26',57.12487,58.250163,57.12487,57.874903,4614100,0.879891),('DIS','1984-11-23',56.750091,57.12487,56.625008,57.12487,3202600,0.868488),('DIS','1984-11-21',56.87518,56.87518,56.25023,56.750091,5188400,0.86279),('DIS','1984-11-20',57.625213,57.625213,56.750091,56.87518,3071200,0.864692),('DIS','1984-11-19',57.999991,57.999991,57.50013,57.625213,2618500,0.876095),('DIS','1984-11-16',58.250163,58.374764,57.874903,58.250163,1966300,0.885596),('DIS','1984-11-15',58.374764,58.374764,57.874903,58.250163,4292800,0.885596),('DIS','1984-11-14',57.749814,58.374764,57.749814,58.374764,3139300,0.887491),('DIS','1984-11-13',58.374764,58.374764,57.749814,57.749814,2097700,0.877989),('DIS','1984-11-12',58.250163,58.499853,58.125074,58.374764,1304400,0.887491),('DIS','1984-11-09',57.874903,58.374764,57.625213,58.250163,4745500,0.885596),('DIS','1984-11-08',57.625213,58.750024,57.625213,57.874903,7096300,0.879891),('DIS','1984-11-07',56.999781,57.375041,56.750091,57.12487,2623400,0.868488),('DIS','1984-11-06',56.625008,56.999781,56.625008,56.999781,3436200,0.866586),('DIS','1984-11-05',56.625008,56.87518,56.25023,56.625008,2263200,0.860888),('DIS','1984-11-02',56.999781,56.999781,56.25023,56.625008,2418900,0.860888),('DIS','1984-11-01',57.249953,57.625213,56.999781,56.999781,2574700,0.866586),('DIS','1984-10-31',57.50013,57.625213,57.12487,57.249953,2672000,0.87039),('DIS','1984-10-30',57.249953,57.625213,57.249953,57.50013,5572900,0.874193),('DIS','1984-10-29',57.874903,57.874903,56.999781,57.249953,6439300,0.87039),('DIS','1984-10-26',57.749814,57.874903,57.249953,57.874903,3932600,0.879891),('DIS','1984-10-25',58.624936,58.624936,57.749814,57.749814,4711400,0.877989),('DIS','1984-10-24',58.374764,58.875113,58.374764,58.750024,4361000,0.893196),('DIS','1984-10-23',57.625213,58.499853,57.375041,58.250163,8069800,0.885596),('DIS','1984-10-22',57.749814,57.749814,57.249953,57.625213,5860100,0.876095),('DIS','1984-10-19',59.000202,59.500063,57.12487,57.749814,8644100,0.877989),('DIS','1984-10-18',58.499853,59.249886,58.374764,59.000202,5300300,0.896999),('DIS','1984-10-17',58.750024,58.875113,57.999991,58.499853,3922900,0.889392),('DIS','1984-10-16',58.875113,59.374974,58.624936,58.750024,3728200,0.893196),('DIS','1984-10-15',58.125074,59.124797,57.999991,58.875113,5587500,0.895098),('DIS','1984-10-12',57.999991,58.750024,57.749814,58.125074,7018500,0.883694),('DIS','1984-10-11',57.999991,58.374764,57.999991,57.999991,7704700,0.881793),('DIS','1984-10-10',57.375041,58.374764,57.375041,57.999991,16202900,0.881793),('DIS','1984-10-09',55.87497,57.375041,55.87497,57.375041,14402000,0.872291),('DIS','1984-10-08',54.499987,55.624798,54.499987,55.624798,8400700,0.845682),('DIS','1984-10-05',55.124937,55.500197,53.624865,54.499987,21673600,0.828581),('DIS','1984-10-04',59.249886,61.000135,54.499987,55.124937,205931200,0.838082),('DIS','1984-10-03',57.999991,59.874836,56.750091,59.249886,22243100,0.900795),('DIS','1984-10-02',56.750091,59.999925,56.49992,57.999991,13963900,0.881793),('DIS','1984-10-01',58.374764,58.374764,56.750091,56.750091,7135300,0.86279),('DIS','1984-09-28',58.875113,59.500063,58.875113,58.875113,6697200,0.895098),('DIS','1984-09-27',58.499853,59.124797,58.499853,58.875113,3796400,0.895098),('DIS','1984-09-26',59.874836,60.375185,58.125074,58.374764,8361800,0.887491),('DIS','1984-09-25',60.250096,60.624869,59.249886,59.874836,10746700,0.910297),('DIS','1984-09-24',62.749891,62.749891,58.750024,60.250096,24905400,0.916002),('DIS','1984-09-21',62.749891,63.750101,61.999858,63.750101,10522800,0.969214),('DIS','1984-09-20',63.000062,63.625012,62.12494,62.749891,13438300,0.954007),('DIS','1984-09-19',61.999858,63.999785,61.999858,63.000062,23766500,0.95781),('DIS','1984-09-18',63.374841,63.374841,61.499996,61.999858,25416500,0.942604),('DIS','1984-09-17',62.624802,64.500134,61.750168,63.625012,21975400,0.967312),('DIS','1984-09-14',58.750024,63.374841,58.750024,62.624802,24754500,0.952105),('DIS','1984-09-13',59.000202,59.000202,58.624936,58.750024,6049900,0.893196),('DIS','1984-09-12',59.874836,59.874836,58.875113,59.000202,15044500,0.892441),('DIS','1984-09-11',57.249953,60.125007,56.49992,59.999925,19809500,0.907563),('DIS','1984-09-10',57.625213,57.874903,57.12487,57.249953,4273400,0.865967),('DIS','1984-09-07',56.750091,58.125074,56.374831,57.625213,21517800,0.871643),('DIS','1984-09-06',56.374831,57.874903,56.374831,56.750091,11686100,0.858406),('DIS','1984-09-05',56.25023,56.25023,55.87497,56.25023,3577300,0.850845),('DIS','1984-09-04',56.374831,56.374831,56.000058,56.25023,2102600,0.850845),('DIS','1984-08-31',56.125147,56.625008,56.000058,56.374831,2453000,0.852729),('DIS','1984-08-30',55.87497,56.374831,55.87497,56.125147,4701700,0.848953),('DIS','1984-08-29',55.624798,56.125147,55.624798,55.87497,6015800,0.845169),('DIS','1984-08-28',55.749881,55.749881,55.124937,55.500197,2277800,0.8395),('DIS','1984-08-27',56.49992,56.49992,55.25002,56.374831,8133000,0.852729),('DIS','1984-08-24',57.12487,57.625213,56.25023,56.625008,5699400,0.856514),('DIS','1984-08-23',56.49992,57.50013,56.125147,57.12487,8444500,0.864075),('DIS','1984-08-22',57.375041,57.749814,56.125147,56.49992,6692400,0.854622),('DIS','1984-08-21',57.625213,57.874903,57.12487,57.375041,8892300,0.867859),('DIS','1984-08-20',57.625213,58.499853,57.625213,57.625213,14377700,0.871643),('DIS','1984-08-17',57.50013,58.875113,56.87518,57.625213,11515700,0.871643),('DIS','1984-08-16',56.25023,57.625213,56.25023,57.50013,8502900,0.869751),('DIS','1984-08-15',55.500197,57.50013,55.500197,56.25023,12664400,0.850845),('DIS','1984-08-14',55.749881,55.749881,54.999848,55.25002,7466200,0.835716),('DIS','1984-08-13',56.000058,56.000058,54.750158,56.000058,6395500,0.847061),('DIS','1984-08-10',56.000058,56.49992,56.000058,56.000058,8361800,0.847061),('DIS','1984-08-09',55.87497,56.374831,55.749881,56.000058,4954800,0.847061),('DIS','1984-08-08',55.749881,56.49992,55.749881,55.87497,6896800,0.845169),('DIS','1984-08-07',55.749881,56.625008,55.25002,55.749881,9739200,0.843276),('DIS','1984-08-06',56.49992,56.625008,55.500197,55.749881,11471900,0.843276),('DIS','1984-08-03',55.500197,56.625008,54.874759,56.49992,16115200,0.854622),('DIS','1984-08-02',54.999848,55.749881,54.125214,55.500197,11929500,0.8395),('DIS','1984-08-01',52.999915,54.999848,52.999915,54.999848,17186000,0.831931),('DIS','1984-07-31',53.749948,54.249809,52.750225,52.750225,5899000,0.797903),('DIS','1984-07-30',53.875037,54.625075,53.624865,53.749948,3971600,0.813025),('DIS','1984-07-27',54.499987,54.874759,52.750225,53.875037,8405600,0.814917),('DIS','1984-07-26',54.499987,55.500197,54.499987,54.499987,12430800,0.82437),('DIS','1984-07-25',53.375175,54.750158,53.375175,54.374898,12435600,0.822478),('DIS','1984-07-24',54.000125,54.125214,52.625142,53.125004,8434800,0.803572),('DIS','1984-07-23',52.500054,54.125214,51.750021,54.000125,18918800,0.81681),('DIS','1984-07-20',53.250087,53.250087,50.999982,52.500054,26501900,0.794119),('DIS','1984-07-19',54.374898,54.374898,53.375175,53.499776,14786500,0.809241),('DIS','1984-07-18',53.749948,55.375108,53.749948,54.374898,43829100,0.822478),('DIS','1984-07-17',50.500121,54.374898,50.12486,52.874826,47474600,0.799788),('DIS','1984-07-16',51.250159,51.250159,49.49991,50.500121,26574900,0.763868),('DIS','1984-07-13',47.999842,51.750021,47.999842,51.750021,29393000,0.782774),('DIS','1984-07-12',47.750155,48.124927,47.374891,47.999842,7539200,0.726049),('DIS','1984-07-11',47.625066,47.87524,47.249806,47.750155,6551200,0.722272),('DIS','1984-07-10',47.000119,47.750155,46.749944,47.625066,11330800,0.72038),('DIS','1984-07-09',45.999908,47.000119,45.500047,47.000119,10785700,0.710927),('DIS','1984-07-06',45.999908,45.999908,45.500047,45.999908,10328100,0.695798),('DIS','1984-07-05',45.625133,46.375169,45.500047,45.999908,22228500,0.695798),('DIS','1984-07-03',46.250083,46.250083,45.249873,45.625133,14007800,0.690129),('DIS','1984-07-02',47.125204,47.125204,46.124994,46.250083,23459900,0.699582),('DIS','1984-06-29',46.749944,47.374891,46.749944,47.374891,12411300,0.716596),('DIS','1984-06-28',47.125204,47.625066,46.375169,46.624856,13560000,0.705251),('DIS','1984-06-27',46.87503,47.49998,46.749944,47.125204,14163500,0.712819),('DIS','1984-06-26',46.624856,47.249806,46.624856,46.87503,26195200,0.709035),('DIS','1984-06-25',47.87524,47.87524,46.250083,46.375169,35199500,0.701474),('DIS','1984-06-22',48.87496,50.249949,48.624789,49.87517,16431600,0.754415),('DIS','1984-06-21',49.000049,49.624999,48.500187,48.87496,11725000,0.739286),('DIS','1984-06-20',49.000049,49.000049,47.625066,49.000049,15356000,0.741178),('DIS','1984-06-19',49.49991,49.624999,48.624789,49.000049,9038300,0.741178),('DIS','1984-06-18',49.49991,50.12486,48.624789,49.49991,30332300,0.748739),('DIS','1984-06-15',48.87496,49.49991,48.375102,49.49991,17293100,0.748739),('DIS','1984-06-14',49.000049,49.87517,47.750155,48.87496,32722100,0.739286),('DIS','1984-06-13',50.74981,51.125071,49.000049,49.000049,42354300,0.741178),('DIS','1984-06-12',51.250159,51.250159,48.500187,50.74981,149471700,0.767645),('DIS','1984-06-11',63.999785,63.999785,54.249809,54.249809,72560200,0.820586),('DIS','1984-06-08',64.999995,66.874845,63.999785,63.999785,51090900,0.968065),('DIS','1984-06-07',64.749824,65.499857,63.499923,64.999995,64792100,0.983194),('DIS','1984-06-06',64.249962,65.374774,61.999858,64.749824,76906600,0.974875),('DIS','1984-06-05',64.749824,64.874912,63.125151,64.249962,26974000,0.967349),('DIS','1984-06-04',64.249962,66.000205,64.249962,64.749824,28258900,0.974875),('DIS','1984-06-01',64.124874,64.999995,64.124874,64.249962,41575600,0.967349),('DIS','1984-05-31',63.000062,63.499923,61.625079,62.500201,35788500,0.941005),('DIS','1984-05-30',63.999785,63.999785,61.999858,63.000062,32600500,0.948531),('DIS','1984-05-29',67.375188,67.375188,63.750101,64.124874,44267100,0.965466),('DIS','1984-05-25',65.374774,69.50021,65.250172,68.5,55408200,1.031338),('DIS','1984-05-24',66.249895,66.374984,64.375051,65.374774,56021400,0.984284),('DIS','1984-05-23',63.374841,66.374984,63.374841,66.249895,95445700,0.99746),('DIS','1984-05-22',62.749891,63.499923,62.12494,63.000062,50862200,0.948531),('DIS','1984-05-21',63.250239,64.249962,62.375118,62.749891,42003900,0.944764),('DIS','1984-05-18',63.374841,63.374841,61.125218,63.250239,77972500,0.952297),('DIS','1984-05-17',63.499923,65.250172,61.000135,63.499923,35676500,0.956057),('DIS','1984-05-16',63.625012,64.249962,62.375118,63.499923,21094400,0.956057),('DIS','1984-05-15',63.999785,64.249962,63.250239,63.625012,5894100,0.95794),('DIS','1984-05-14',62.749891,64.625222,61.999858,63.999785,10006900,0.963583),('DIS','1984-05-11',62.749891,62.874979,61.874769,62.749891,10230800,0.944764),('DIS','1984-05-10',64.124874,64.249962,61.999858,62.749891,12489200,0.944764),('DIS','1984-05-09',63.875189,64.249962,63.374841,64.124874,4818500,0.965466),('DIS','1984-05-08',64.500134,64.500134,63.625012,63.875189,8342300,0.961707),('DIS','1984-05-07',63.999785,64.749824,63.750101,64.500134,4005700,0.971116),('DIS','1984-05-04',64.500134,64.625222,63.499923,63.999785,8678200,0.963583),('DIS','1984-05-03',64.999995,65.250172,64.375051,64.500134,11691000,0.971116),('DIS','1984-05-02',66.000205,66.000205,64.500134,64.999995,43176900,0.978642),('DIS','1984-05-01',63.250239,66.249895,63.250239,66.000205,93304200,0.993701),('DIS','1984-04-30',63.625012,63.625012,62.624802,62.874979,11681200,0.946647),('DIS','1984-04-27',64.749824,64.749824,62.874979,63.750101,18787300,0.959823),('DIS','1984-04-26',63.000062,65.499857,63.000062,64.749824,41307900,0.974875),('DIS','1984-04-25',59.750235,63.000062,59.124797,63.000062,21829300,0.948531),('DIS','1984-04-24',59.500063,60.375185,59.374974,59.750235,13560000,0.899601),('DIS','1984-04-23',61.000135,61.249819,59.374974,59.500063,21099300,0.895835),('DIS','1984-04-19',62.250029,62.624802,61.000135,61.000135,20958100,0.91842),('DIS','1984-04-18',61.874769,63.125151,61.874769,62.250029,21362100,0.937238),('DIS','1984-04-17',63.625012,63.999785,61.125218,61.750168,16757700,0.929712),('DIS','1984-04-16',63.999785,64.124874,62.250029,63.625012,12401600,0.95794),('DIS','1984-04-13',64.749824,64.749824,63.374841,63.999785,14299800,0.963583),('DIS','1984-04-12',64.124874,64.749824,62.500201,64.749824,69406200,0.974875),('DIS','1984-04-11',66.625155,66.750244,63.499923,64.124874,54001500,0.965466),('DIS','1984-04-10',66.249895,67.125017,65.624945,66.625155,35798200,1.00311),('DIS','1984-04-09',66.999928,66.999928,65.750034,66.249895,21707700,0.99746),('DIS','1984-04-06',66.625155,67.49979,66.000205,66.999928,31028400,1.008753),('DIS','1984-04-05',66.000205,66.999928,65.499857,66.625155,26808500,1.00311),('DIS','1984-04-04',66.625155,67.375188,65.499857,66.000205,30186300,0.993701),('DIS','1984-04-03',64.749824,66.874845,64.249962,66.625155,74468100,1.00311),('DIS','1984-04-02',66.625155,66.625155,64.500134,64.749824,48798500,0.974875),('DIS','1984-03-30',64.999995,68.000138,64.375051,66.874845,19634200,1.00687),('DIS','1984-03-29',63.999785,65.499857,61.125218,64.999995,978300,0.978642),('DIS','1984-03-28',62.874979,63.999785,61.625079,63.999785,42549000,0.963583),('DIS','1984-03-27',63.750101,63.750101,62.250029,62.874979,31602700,0.946647),('DIS','1984-03-26',63.875189,65.875117,63.250239,63.875189,57228500,0.961707),('DIS','1984-03-23',61.499996,64.375051,61.125218,63.875189,48759600,0.961707),('DIS','1984-03-22',63.000062,63.000062,60.749957,61.499996,50472800,0.925946),('DIS','1984-03-21',61.000135,63.499923,61.000135,63.374841,70769000,0.954173),('DIS','1984-03-20',58.750024,62.624802,58.624936,61.000135,91556800,0.91842),('DIS','1984-03-19',56.25023,59.000202,55.25002,58.750024,24559800,0.884542),('DIS','1984-03-16',56.87518,57.999991,56.125147,56.25023,15146700,0.846905),('DIS','1984-03-15',57.625213,57.874903,56.625008,56.87518,12674100,0.856314),('DIS','1984-03-14',56.750091,60.250096,56.750091,57.625213,47902900,0.867607),('DIS','1984-03-13',53.624865,57.249953,53.375175,56.750091,9875500,0.854431),('DIS','1984-03-12',52.249882,53.624865,52.000192,53.624865,18436900,0.807377),('DIS','1984-03-09',50.74981,52.500054,50.74981,52.249882,13963900,0.786676),('DIS','1984-03-08',50.375032,50.74981,49.624999,50.500121,10157800,0.760331),('DIS','1984-03-07',50.375032,50.375032,49.999772,50.375032,4049500,0.753934),('DIS','1984-03-06',50.74981,51.125071,50.625209,50.74981,1883600,0.759543),('DIS','1984-03-05',51.750021,51.750021,50.625209,50.74981,4911000,0.759543),('DIS','1984-03-02',52.124793,52.249882,51.375242,51.875104,9573700,0.776384),('DIS','1984-03-01',49.999772,52.249882,49.750088,52.124793,19424900,0.780121),('DIS','1984-02-29',49.999772,50.500121,49.750088,49.999772,11725000,0.748317),('DIS','1984-02-28',50.874893,50.874893,49.750088,49.999772,6755600,0.748317),('DIS','1984-02-27',51.125071,51.125071,50.375032,51.125071,3708800,0.765159),('DIS','1984-02-24',49.87517,51.499843,49.87517,51.250159,11355100,0.767031),('DIS','1984-02-23',48.749877,49.87517,48.375102,49.750088,9607800,0.744581),('DIS','1984-02-22',49.000049,49.000049,48.500187,48.749877,7539200,0.729611),('DIS','1984-02-21',49.000049,49.999772,49.000049,49.250226,7013600,0.737099),('DIS','1984-02-17',49.49991,49.750088,48.749877,48.749877,6351600,0.729611),('DIS','1984-02-16',48.87496,50.249949,48.87496,49.49991,6867600,0.740836),('DIS','1984-02-15',51.250159,51.499843,48.87496,48.87496,16446200,0.731483),('DIS','1984-02-14',51.875104,51.875104,50.625209,51.250159,8502900,0.767031),('DIS','1984-02-13',52.374965,52.500054,51.499843,51.875104,3343700,0.776384),('DIS','1984-02-10',52.000192,52.500054,51.750021,52.374965,4195500,0.783866),('DIS','1984-02-09',52.500054,52.625142,51.375242,52.000192,5991500,0.778257),('DIS','1984-02-08',53.749948,54.000125,52.249882,52.500054,3913200,0.785738),('DIS','1984-02-07',54.125214,54.125214,53.250087,53.749948,9739200,0.804444),('DIS','1984-02-06',54.374898,54.374898,52.999915,54.125214,9890100,0.810061),('DIS','1984-02-03',55.25002,55.749881,54.499987,54.874759,4229500,0.821279),('DIS','1984-02-02',55.500197,55.749881,54.750158,55.25002,5392800,0.826895),('DIS','1984-02-01',56.25023,56.49992,55.375108,55.500197,11798000,0.830639),('DIS','1984-01-31',55.124937,56.625008,55.124937,56.25023,30147400,0.841864),('DIS','1984-01-30',54.249809,54.999848,54.249809,54.999848,7159600,0.823151),('DIS','1984-01-27',52.999915,54.000125,52.999915,54.000125,3275600,0.808188),('DIS','1984-01-26',52.874826,53.499776,52.874826,52.999915,6152100,0.793219),('DIS','1984-01-25',52.625142,53.250087,52.500054,52.625142,4750300,0.78761),('DIS','1984-01-24',52.999915,53.624865,52.625142,52.625142,6103400,0.78761),('DIS','1984-01-23',52.874826,53.499776,52.625142,52.999915,5645900,0.793219),('DIS','1984-01-20',54.249809,54.249809,52.750225,52.874826,4195500,0.791347),('DIS','1984-01-19',54.374898,54.750158,53.875037,54.499987,11306500,0.81567),('DIS','1984-01-18',52.874826,54.499987,52.874826,54.374898,18763000,0.813797),('DIS','1984-01-17',53.499776,53.624865,52.124793,52.500054,11033900,0.785738),('DIS','1984-01-16',52.500054,53.749948,52.500054,53.499776,12547600,0.8007),('DIS','1984-01-13',51.750021,53.250087,51.624932,52.500054,14806000,0.785738),('DIS','1984-01-12',50.874893,52.000192,50.874893,51.750021,11072800,0.774512),('DIS','1984-01-11',50.999982,50.999982,49.999772,50.874893,10357400,0.761415),('DIS','1984-01-10',52.750225,52.750225,50.625209,50.999982,10883000,0.763287),('DIS','1984-01-09',52.750225,52.874826,52.374965,52.750225,5241900,0.789482),('DIS','1984-01-06',53.250087,53.375175,52.500054,52.750225,5675100,0.789482),('DIS','1984-01-05',52.999915,53.749948,52.750225,53.250087,18792200,0.796963),('DIS','1984-01-04',52.750225,54.249809,52.750225,52.999915,11072800,0.793219),('DIS','1984-01-03',52.750225,53.375175,52.625142,52.625142,4107900,0.78761),('DIS','1983-12-30',52.750225,53.499776,52.625142,52.750225,6356500,0.789482),('DIS','1983-12-29',52.374965,53.125004,52.374965,52.750225,7792300,0.789482),('DIS','1983-12-28',51.250159,52.249882,51.250159,52.249882,3918000,0.781994),('DIS','1983-12-27',51.750021,51.750021,50.999982,51.125071,3791500,0.765159),('DIS','1983-12-23',51.250159,51.875104,50.999982,51.750021,2010100,0.774512),('DIS','1983-12-22',51.499843,51.875104,51.125071,51.250159,6526900,0.767031),('DIS','1983-12-21',50.999982,51.750021,50.999982,51.499843,4891500,0.770768),('DIS','1983-12-20',50.625209,51.125071,50.625209,50.874893,6035300,0.761415),('DIS','1983-12-19',49.49991,50.874893,49.49991,50.249949,8916700,0.752062),('DIS','1983-12-16',49.250226,49.49991,48.87496,49.250226,5903900,0.737099),('DIS','1983-12-15',50.12486,50.249949,49.125138,49.250226,19799700,0.737099),('DIS','1983-12-14',50.874893,51.125071,49.87517,50.12486,6891900,0.75019),('DIS','1983-12-13',50.999982,51.624932,50.74981,50.874893,3981300,0.761415),('DIS','1983-12-12',50.999982,51.250159,50.74981,50.999982,2857000,0.763287),('DIS','1983-12-09',51.499843,52.000192,50.74981,50.999982,4414500,0.7588),('DIS','1983-12-08',51.875104,52.500054,51.499843,51.499843,7617100,0.766237),('DIS','1983-12-07',51.499843,52.124793,51.499843,51.875104,5047200,0.77182),('DIS','1983-12-06',52.249882,52.750225,51.125071,51.499843,11579000,0.766237),('DIS','1983-12-05',51.624932,52.500054,50.999982,52.249882,10167500,0.777396),('DIS','1983-12-02',49.000049,52.999915,49.000049,51.624932,28789400,0.768098),('DIS','1983-12-01',48.250016,48.749877,48.250016,48.624789,7904300,0.723461),('DIS','1983-11-30',48.624789,49.000049,48.250016,48.250016,7777700,0.717885),('DIS','1983-11-29',47.87524,48.749877,47.87524,48.624789,7364000,0.723461),('DIS','1983-11-28',48.250016,48.87496,47.625066,47.87524,11053400,0.712309),('DIS','1983-11-25',48.624789,48.624789,47.87524,48.250016,7592800,0.717885),('DIS','1983-11-23',48.87496,48.87496,47.999842,48.624789,13881200,0.723461),('DIS','1983-11-22',49.374822,49.750088,48.500187,49.000049,9476400,0.729044),('DIS','1983-11-21',48.87496,49.750088,48.87496,49.374822,10756500,0.73462),('DIS','1983-11-18',49.750088,49.750088,48.250016,48.87496,8624600,0.727183),('DIS','1983-11-17',50.249949,50.74981,49.49991,49.87517,9666200,0.742064),('DIS','1983-11-16',49.999772,50.500121,49.750088,50.249949,9865800,0.747641),('DIS','1983-11-15',50.375032,50.874893,49.750088,49.999772,10936500,0.743918),('DIS','1983-11-14',49.624999,50.74981,49.624999,50.375032,28322200,0.749502),('DIS','1983-11-11',48.124927,49.87517,48.124927,49.250226,56955900,0.732766),('DIS','1983-11-10',52.000192,52.000192,47.249806,47.249806,111965000,0.703003),('DIS','1983-11-09',60.375185,60.499786,57.625213,58.750024,11530300,0.874108),('DIS','1983-11-08',62.375118,62.375118,60.375185,60.375185,1377400,0.898288),('DIS','1983-11-07',61.999858,63.000062,61.625079,62.375118,2141500,0.928044),('DIS','1983-11-04',61.750168,61.999858,61.125218,61.999858,2535800,0.922461),('DIS','1983-11-03',61.499996,61.999858,61.499996,61.750168,1669400,0.918746),('DIS','1983-11-02',60.875046,61.750168,60.875046,61.499996,3387500,0.915024),('DIS','1983-11-01',61.000135,61.000135,60.125007,60.749957,2019800,0.903864),('DIS','1983-10-31',60.375185,61.125218,59.999925,61.125218,2204800,0.909447),('DIS','1983-10-28',60.624869,61.000135,60.125007,60.375185,1051300,0.898288),('DIS','1983-10-27',61.000135,61.000135,60.250096,60.624869,1104800,0.902003),('DIS','1983-10-26',60.875046,61.374908,60.499786,61.000135,1528300,0.907586),('DIS','1983-10-25',60.875046,61.625079,60.875046,60.875046,1732700,0.905725),('DIS','1983-10-24',61.000135,61.000135,60.250096,60.875046,4949900,0.905725),('DIS','1983-10-21',61.999858,62.375118,60.624869,61.000135,7519800,0.907586),('DIS','1983-10-20',61.999858,62.874979,61.625079,61.999858,4399900,0.922461),('DIS','1983-10-19',62.749891,63.000062,61.999858,61.999858,2876500,0.922461),('DIS','1983-10-18',63.125151,63.750101,62.624802,62.749891,6322400,0.93362),('DIS','1983-10-17',63.125151,63.999785,63.125151,63.125151,4249000,0.939203),('DIS','1983-10-14',62.12494,63.000062,62.12494,63.000062,2540600,0.937342),('DIS','1983-10-13',61.125218,61.874769,61.000135,61.499996,7914000,0.915024),('DIS','1983-10-12',61.000135,61.625079,60.875046,61.125218,10702900,0.909447),('DIS','1983-10-11',62.500201,62.624802,61.000135,61.000135,4516700,0.907586),('DIS','1983-10-10',62.749891,62.749891,62.12494,62.500201,2740200,0.929905),('DIS','1983-10-07',62.749891,63.125151,62.375118,62.749891,4361000,0.93362),('DIS','1983-10-06',63.000062,63.125151,61.874769,62.749891,9953400,0.929159),('DIS','1983-10-05',62.12494,63.000062,61.999858,63.000062,4214900,0.932864),('DIS','1983-10-04',61.750168,62.12494,61.750168,62.12494,5495000,0.919905),('DIS','1983-10-03',61.999858,61.999858,61.125218,61.750168,4618900,0.914356),('DIS','1983-09-30',63.499923,63.625012,61.499996,61.999858,11053400,0.918053),('DIS','1983-09-29',63.499923,64.625222,63.499923,63.499923,5392800,0.940265),('DIS','1983-09-28',61.874769,63.625012,61.874769,63.374841,7203400,0.938413),('DIS','1983-09-27',62.12494,62.12494,61.374908,61.750168,3076000,0.914356),('DIS','1983-09-26',59.999925,63.000062,59.999925,62.500201,12031700,0.925462),('DIS','1983-09-23',60.624869,60.749957,59.124797,59.999925,6103400,0.888439),('DIS','1983-09-22',61.625079,62.12494,60.624869,60.624869,9646700,0.897693),('DIS','1983-09-21',61.625079,61.625079,61.000135,61.625079,5037500,0.912504),('DIS','1983-09-20',61.750168,62.250029,61.374908,61.750168,5285700,0.914356),('DIS','1983-09-19',61.374908,61.750168,61.000135,61.750168,1839800,0.914356),('DIS','1983-09-16',59.500063,62.250029,59.500063,61.374908,4156500,0.908799),('DIS','1983-09-15',58.250163,59.500063,58.125074,59.500063,8011400,0.881038),('DIS','1983-09-14',59.000202,59.000202,57.999991,58.250163,8473700,0.86253),('DIS','1983-09-13',59.124797,59.124797,58.374764,59.000202,10732100,0.873636),('DIS','1983-09-12',59.750235,60.125007,59.000202,59.374974,7403000,0.879186),('DIS','1983-09-09',59.999925,60.749957,59.500063,59.750235,3723400,0.884742),('DIS','1983-09-08',60.499786,60.749957,59.625146,59.999925,11428100,0.888439),('DIS','1983-09-07',59.625146,60.624869,59.374974,60.499786,11248000,0.895841),('DIS','1983-09-06',59.249886,60.250096,59.249886,59.625146,6385700,0.88289),('DIS','1983-09-02',59.000202,59.500063,58.250163,58.875113,8921500,0.871784),('DIS','1983-09-01',58.875113,59.374974,58.499853,59.000202,6590100,0.873636),('DIS','1983-08-31',57.249953,59.374974,57.249953,58.875113,6799400,0.871784),('DIS','1983-08-30',56.125147,57.375041,56.125147,57.12487,4614100,0.845868),('DIS','1983-08-29',56.374831,56.374831,55.87497,56.125147,7782600,0.831064),('DIS','1983-08-26',56.625008,56.87518,56.000058,56.49992,6142400,0.836614),('DIS','1983-08-25',57.12487,57.50013,56.000058,56.625008,12620600,0.838466),('DIS','1983-08-24',58.624936,58.750024,56.999781,57.12487,9933900,0.845868),('DIS','1983-08-23',58.750024,59.625146,58.374764,58.624936,15633400,0.86808),('DIS','1983-08-22',60.125007,60.749957,58.750024,58.750024,10372000,0.869932),('DIS','1983-08-19',61.249819,61.374908,59.999925,60.125007,4808700,0.890292),('DIS','1983-08-18',62.500201,62.500201,61.249819,61.249819,1022100,0.906947),('DIS','1983-08-17',61.000135,63.000062,61.000135,62.500201,4886600,0.925462),('DIS','1983-08-16',61.999858,61.999858,60.624869,60.875046,4959600,0.901398),('DIS','1983-08-15',61.999858,62.624802,61.999858,62.12494,5207900,0.919905),('DIS','1983-08-12',63.000062,63.625012,61.999858,61.999858,5616700,0.918053),('DIS','1983-08-11',61.999858,63.374841,61.999858,63.000062,3718500,0.932864),('DIS','1983-08-10',63.625012,63.875189,61.874769,61.874769,15151500,0.916201),('DIS','1983-08-09',62.250029,63.625012,62.250029,63.625012,6522000,0.942117),('DIS','1983-08-08',63.750101,63.750101,61.999858,61.999858,10006900,0.918053),('DIS','1983-08-05',65.250172,65.374774,63.499923,63.875189,7154700,0.945822),('DIS','1983-08-04',66.750244,68.125227,63.999785,65.250172,9495900,0.966182),('DIS','1983-08-03',64.999995,66.750244,64.999995,66.750244,4930400,0.988394),('DIS','1983-08-02',63.499923,65.624945,63.499923,64.249962,8069800,0.951371),('DIS','1983-08-01',63.000062,63.999785,62.874979,63.499923,7052500,0.940265),('DIS','1983-07-29',64.749824,64.874912,62.500201,63.000062,13662200,0.932864),('DIS','1983-07-28',66.249895,66.249895,64.749824,64.749824,4273400,0.958773),('DIS','1983-07-27',67.87505,68.000138,65.750034,66.374984,4803900,0.982837),('DIS','1983-07-26',66.000205,68.249828,66.000205,67.87505,4390200,1.005049),('DIS','1983-07-25',65.250172,65.750034,64.625222,65.624945,6828600,0.971731),('DIS','1983-07-22',64.999995,65.875117,64.999995,65.250172,1649900,0.966182),('DIS','1983-07-21',64.375051,65.499857,64.375051,64.999995,14178100,0.962477),('DIS','1983-07-20',62.749891,63.999785,62.749891,63.999785,18772700,0.947667),('DIS','1983-07-19',63.999785,63.999785,62.12494,62.500201,6775100,0.925462),('DIS','1983-07-18',64.749824,64.874912,63.999785,64.249962,6857800,0.951371),('DIS','1983-07-15',65.250172,65.250172,64.625222,64.749824,2968900,0.958773),('DIS','1983-07-14',64.500134,65.499857,64.500134,65.250172,4687100,0.966182),('DIS','1983-07-13',63.999785,64.124874,63.250239,63.999785,2603900,0.947667),('DIS','1983-07-12',65.125084,65.125084,63.999785,63.999785,3105200,0.947667),('DIS','1983-07-11',64.999995,65.499857,64.999995,65.125084,2837500,0.964329),('DIS','1983-07-08',66.000205,66.000205,64.749824,64.749824,3543300,0.958773),('DIS','1983-07-07',66.999928,66.999928,66.000205,66.000205,5869800,0.977288),('DIS','1983-07-06',66.249895,66.999928,66.000205,66.999928,1961400,0.992091),('DIS','1983-07-05',66.750244,66.750244,66.000205,66.249895,3577300,0.980985),('DIS','1983-07-01',67.749967,67.87505,66.625155,66.999928,4653000,0.992091),('DIS','1983-06-30',67.250106,67.87505,67.250106,67.749967,6064500,0.998757),('DIS','1983-06-29',66.874845,67.250106,66.500067,67.250106,18344400,0.991389),('DIS','1983-06-28',66.374984,66.874845,66.374984,66.874845,9043200,0.985857),('DIS','1983-06-27',66.500067,66.874845,66.000205,66.374984,5349000,0.978488),('DIS','1983-06-24',66.124807,66.500067,66.000205,66.500067,4964500,0.980332),('DIS','1983-06-23',65.750034,66.249895,65.750034,66.124807,3655200,0.9748),('DIS','1983-06-22',66.374984,66.750244,64.999995,65.624945,9286600,0.967431),('DIS','1983-06-21',67.250106,67.250106,65.499857,66.374984,24808100,0.978488),('DIS','1983-06-20',67.125017,67.87505,67.125017,67.250106,8984800,0.991389),('DIS','1983-06-17',68.000138,68.125227,67.125017,67.125017,5397700,0.989545),('DIS','1983-06-16',67.749967,68.874773,67.749967,68.000138,15458200,1.002445),('DIS','1983-06-15',67.375188,67.375188,66.500067,67.375188,3942400,0.993233),('DIS','1983-06-14',68.374911,68.750177,68.000138,68.000138,5251700,1.002445),('DIS','1983-06-13',68.374911,68.874773,68.000138,68.374911,4550800,1.00797),('DIS','1983-06-10',68.750177,69.250039,68.000138,68.374911,7612300,1.00797),('DIS','1983-06-09',69.375121,69.375121,68.5,68.750177,7680400,1.013502),('DIS','1983-06-08',69.874983,70.374844,69.50021,69.50021,6512300,1.024559),('DIS','1983-06-07',71.749827,71.749827,69.624811,69.874983,16329400,1.030084),('DIS','1983-06-06',73.249899,73.625165,71.375055,72.000005,5636200,1.061411),('DIS','1983-06-03',75.249832,75.249832,73.249899,73.249899,3991100,1.079836),('DIS','1983-06-02',74.875059,75.500009,74.499799,75.249832,3849900,1.109319),('DIS','1983-06-01',75.125231,75.374921,74.749971,74.875059,3197700,1.103794),('DIS','1983-05-31',75.500009,75.625092,74.875059,75.125231,2822900,1.107482),('DIS','1983-05-27',76.749904,77.625025,75.500009,75.500009,4580000,1.113007),('DIS','1983-05-26',75.750181,77.750114,75.750181,76.749904,6341900,1.131433),('DIS','1983-05-25',74.499799,75.750181,74.125026,75.500009,5392800,1.113007),('DIS','1983-05-24',74.375198,74.749971,73.874849,74.499799,4580000,1.098262),('DIS','1983-05-23',74.250109,75.000148,73.874849,74.375198,2462800,1.096425),('DIS','1983-05-20',74.250109,75.125231,74.125026,74.250109,2852100,1.094581),('DIS','1983-05-19',74.250109,74.875059,73.999938,74.250109,5621600,1.094581),('DIS','1983-05-18',75.125231,75.750181,74.250109,74.250109,3368100,1.094581),('DIS','1983-05-17',75.125231,75.500009,74.875059,75.125231,2039300,1.107482),('DIS','1983-05-16',75.750181,75.750181,74.499799,75.125231,3825600,1.107482),('DIS','1983-05-13',75.125231,76.375131,75.125231,76.124954,5178700,1.12222),('DIS','1983-05-12',73.625165,74.875059,73.625165,74.875059,10810000,1.103794),('DIS','1983-05-11',75.625092,75.625092,73.374988,73.374988,15433800,1.08168),('DIS','1983-05-10',75.999871,75.999871,74.875059,75.750181,31880100,1.116695),('DIS','1983-05-09',81.250119,81.250119,79.750047,80.000219,4322000,1.179348),('DIS','1983-05-06',81.499803,82.874792,81.499803,81.499803,8030800,1.201455),('DIS','1983-05-05',79.624958,81.499803,79.624958,81.499803,12440500,1.201455),('DIS','1983-05-04',79.499876,80.249908,79.499876,79.624958,7836100,1.173816),('DIS','1983-05-03',80.249908,80.249908,78.249975,79.250186,13053800,1.168292),('DIS','1983-05-02',77.999804,80.50008,77.374854,80.50008,13121900,1.186717),('DIS','1983-04-29',77.999804,78.124887,77.249765,77.999804,4317200,1.149859),('DIS','1983-04-28',79.250186,79.250186,77.999804,77.999804,5621600,1.149859),('DIS','1983-04-27',80.625169,80.874859,78.249975,79.374787,8532200,1.170128),('DIS','1983-04-26',80.50008,80.999941,80.12482,80.625169,3611400,1.188561),('DIS','1983-04-25',80.50008,80.625169,80.000219,80.50008,3460500,1.186717),('DIS','1983-04-22',80.374997,81.12503,80.12482,80.50008,7096300,1.186717),('DIS','1983-04-21',82.999874,83.37514,80.000219,80.374997,12557300,1.184873),('DIS','1983-04-20',82.75019,83.37514,82.249842,82.999874,10250300,1.223569),('DIS','1983-04-19',84.000085,84.000085,82.625102,82.75019,5665400,1.219888),('DIS','1983-04-18',83.749913,84.374863,83.624825,84.125173,7028200,1.240158),('DIS','1983-04-15',83.624825,84.000085,82.999874,83.749913,5198100,1.234626),('DIS','1983-04-14',83.624825,84.000085,83.124963,83.624825,5217600,1.232782),('DIS','1983-04-13',84.374863,84.750123,83.624825,83.624825,5071600,1.232782),('DIS','1983-04-12',82.500013,84.374863,81.875069,84.374863,7300800,1.243839),('DIS','1983-04-11',80.874859,82.500013,80.874859,82.500013,6385700,1.2162),('DIS','1983-04-08',79.875136,81.375207,79.499876,80.50008,4648100,1.186717),('DIS','1983-04-07',78.500153,79.875136,78.249975,79.875136,3879100,1.177504),('DIS','1983-04-06',77.625025,78.500153,77.499942,78.500153,3757400,1.157235),('DIS','1983-04-05',76.874992,77.999804,76.874992,77.625025,5173800,1.144334),('DIS','1983-04-04',76.375131,76.749904,75.625092,76.375131,5855200,1.125908),('DIS','1983-03-31',77.249765,77.625025,76.250042,76.375131,1834900,1.125908),('DIS','1983-03-30',77.499942,77.625025,76.749904,77.249765,1771600,1.138802),('DIS','1983-03-29',77.499942,77.999804,77.499942,77.499942,4356100,1.14249),('DIS','1983-03-28',76.874992,77.249765,76.874992,77.249765,6994100,1.138802),('DIS','1983-03-25',75.999871,76.624815,75.750181,76.50022,5431700,1.127752),('DIS','1983-03-24',75.750181,76.50022,75.750181,75.999871,8147600,1.120376),('DIS','1983-03-23',74.749971,75.999871,74.624888,75.625092,2457900,1.114851),('DIS','1983-03-22',73.999938,75.125231,73.999938,74.749971,3762300,1.10195),('DIS','1983-03-21',74.250109,74.250109,73.249899,73.74976,4151700,1.087205),('DIS','1983-03-18',74.499799,74.499799,73.999938,74.250109,2175600,1.094581),('DIS','1983-03-17',74.875059,74.875059,73.999938,74.499799,2302100,1.098262),('DIS','1983-03-16',76.124954,76.250042,74.749971,75.000148,2584400,1.105638),('DIS','1983-03-15',76.874992,76.874992,75.999871,76.124954,2594200,1.12222),('DIS','1983-03-14',77.125164,77.374854,76.250042,77.000081,2618500,1.135121),('DIS','1983-03-11',77.625025,77.750114,77.125164,77.125164,3348600,1.136965),('DIS','1983-03-10',77.625025,78.124887,77.374854,77.625025,5470700,1.144334),('DIS','1983-03-09',77.125164,77.625025,76.50022,77.625025,4336600,1.144334),('DIS','1983-03-08',77.750114,77.875203,77.125164,77.125164,4103000,1.136965),('DIS','1983-03-07',77.875203,78.500153,77.374854,77.750114,4112700,1.146178),('DIS','1983-03-04',78.124887,78.749837,77.750114,77.875203,6132600,1.143602),('DIS','1983-03-03',77.999804,78.625236,77.999804,78.124887,6556100,1.147269),('DIS','1983-03-02',77.125164,77.875203,77.125164,77.875203,9753800,1.143602),('DIS','1983-03-01',75.500009,77.750114,75.500009,77.125164,5271100,1.132588),('DIS','1983-02-28',75.874782,75.874782,74.749971,74.749971,5748100,1.097708),('DIS','1983-02-25',76.874992,77.999804,76.250042,76.375131,12805600,1.121573),('DIS','1983-02-24',75.500009,76.874992,75.500009,76.874992,12143600,1.128914),('DIS','1983-02-23',73.625165,75.625092,73.625165,75.500009,9846300,1.108722),('DIS','1983-02-22',71.375055,72.624955,70.750104,72.624955,3046800,1.066502),('DIS','1983-02-18',69.12495,71.749827,69.12495,71.375055,14056400,1.048147),('DIS','1983-02-17',67.49979,69.12495,67.49979,68.874773,3562700,1.01143),('DIS','1983-02-16',66.874845,67.749967,66.874845,67.49979,2088000,0.991238),('DIS','1983-02-15',66.374984,67.250106,66.000205,66.750244,13555100,0.980231),('DIS','1983-02-14',68.000138,68.000138,65.499857,66.374984,10595800,0.974721),('DIS','1983-02-11',68.000138,69.250039,67.749967,68.000138,3976500,0.998586),('DIS','1983-02-10',66.874845,68.625089,66.750244,68.000138,3772000,0.998586),('DIS','1983-02-09',67.749967,67.749967,66.374984,66.874845,4628700,0.982061),('DIS','1983-02-08',67.49979,68.000138,67.49979,67.749967,3674700,0.994912),('DIS','1983-02-07',67.250106,67.49979,66.874845,67.250106,3426500,0.987572),('DIS','1983-02-04',67.49979,67.87505,66.874845,67.250106,5597200,0.987572),('DIS','1983-02-03',67.49979,68.125227,67.250106,67.49979,4214900,0.991238),('DIS','1983-02-02',66.750244,67.87505,66.500067,67.49979,4735700,0.991238),('DIS','1983-02-01',67.375188,67.49979,66.374984,66.750244,4584900,0.980231),('DIS','1983-01-31',67.49979,67.49979,66.874845,67.375188,2394600,0.989409),('DIS','1983-01-28',67.87505,68.249828,66.750244,67.49979,5212700,0.991238),('DIS','1983-01-27',66.874845,67.87505,66.500067,67.87505,12620600,0.996749),('DIS','1983-01-26',67.125017,67.749967,66.625155,66.874845,2380000,0.982061),('DIS','1983-01-25',66.249895,67.375188,65.499857,67.125017,3835300,0.985735),('DIS','1983-01-24',67.250106,67.250106,66.000205,66.249895,8254700,0.972884),('DIS','1983-01-21',66.249895,67.749967,65.125084,67.749967,6483100,0.994912),('DIS','1983-01-20',65.750034,66.374984,64.999995,66.249895,6677700,0.972884),('DIS','1983-01-19',63.750101,65.750034,63.750101,65.750034,13764400,0.965543),('DIS','1983-01-18',61.750168,61.750168,60.125007,61.625079,6775100,0.904968),('DIS','1983-01-17',63.750101,64.249962,61.999858,61.999858,5120200,0.910472),('DIS','1983-01-14',64.625222,65.624945,63.750101,63.750101,6668000,0.936174),('DIS','1983-01-13',64.249962,64.625222,63.875189,64.625222,3465400,0.949025),('DIS','1983-01-12',62.624802,64.999995,62.624802,64.249962,6405200,0.943515),('DIS','1983-01-11',62.749891,63.374841,62.250029,62.624802,5061800,0.919649),('DIS','1983-01-10',61.874769,63.000062,61.750168,62.749891,3801200,0.921486),('DIS','1983-01-07',61.374908,62.250029,61.374908,61.874769,11515700,0.908635),('DIS','1983-01-06',61.374908,62.375118,61.249819,61.249819,15925400,0.899457),('DIS','1983-01-05',63.125151,63.125151,61.000135,61.374908,6405200,0.901294),('DIS','1983-01-04',62.250029,63.499923,62.12494,63.250239,4472900,0.928834),('DIS','1983-01-03',63.250239,63.499923,62.250029,62.250029,2774300,0.914145),('DIS','1982-12-31',62.874979,63.374841,62.874979,63.250239,1825200,0.928834),('DIS','1982-12-30',63.000062,63.250239,62.874979,62.874979,3270700,0.923323),('DIS','1982-12-29',63.875189,63.999785,63.000062,63.000062,4151700,0.92516),('DIS','1982-12-28',64.749824,64.999995,63.875189,63.875189,3100400,0.938011),('DIS','1982-12-27',63.875189,64.999995,63.625012,64.749824,3334000,0.950855),('DIS','1982-12-23',63.250239,63.999785,63.250239,63.875189,3037100,0.938011),('DIS','1982-12-22',63.000062,63.125151,62.250029,63.000062,6930800,0.92516),('DIS','1982-12-21',62.500201,63.000062,61.750168,63.000062,6862700,0.92516),('DIS','1982-12-20',63.374841,63.625012,62.500201,62.500201,6541500,0.917819),('DIS','1982-12-17',62.375118,63.999785,62.375118,63.374841,7076900,0.930663),('DIS','1982-12-16',61.999858,62.250029,61.625079,62.12494,3032200,0.912308),('DIS','1982-12-15',61.874769,62.500201,61.499996,61.999858,3966700,0.910472),('DIS','1982-12-14',63.999785,64.999995,61.874769,61.874769,10868400,0.908635),('DIS','1982-12-13',64.999995,64.999995,63.499923,63.999785,3076000,0.939841),('DIS','1982-12-10',67.749967,67.749967,63.999785,65.125084,8687900,0.956366),('DIS','1982-12-09',69.50021,69.50021,67.87505,68.000138,8050300,0.998586),('DIS','1982-12-08',69.250039,70.249761,68.249828,70.000072,12085200,1.027955),('DIS','1982-12-07',68.249828,70.12516,68.249828,69.250039,12416200,1.016941),('DIS','1982-12-06',66.625155,68.000138,65.624945,68.000138,5976900,0.998586),('DIS','1982-12-03',66.999928,67.375188,66.500067,66.625155,4117600,0.978394),('DIS','1982-12-02',67.49979,68.125227,66.999928,66.999928,7943200,0.983898),('DIS','1982-12-01',66.249895,68.249828,66.249895,67.49979,9943600,0.991238),('DIS','1982-11-30',63.999785,66.000205,63.875189,65.875117,6234800,0.96738),('DIS','1982-11-29',63.875189,64.249962,63.374841,63.999785,12713100,0.939841),('DIS','1982-11-26',62.375118,63.875189,62.375118,63.875189,1942000,0.933608),('DIS','1982-11-24',62.250029,62.500201,61.499996,62.250029,7617100,0.909855),('DIS','1982-11-23',64.999995,65.250172,61.999858,62.250029,8561400,0.909855),('DIS','1982-11-22',66.000205,66.000205,64.874912,64.999995,4283100,0.950048),('DIS','1982-11-19',65.750034,66.874845,65.750034,66.000205,7354300,0.964668),('DIS','1982-11-18',64.375051,65.624945,63.875189,65.624945,5027800,0.959183),('DIS','1982-11-17',66.000205,66.750244,64.249962,64.375051,11476800,0.940914),('DIS','1982-11-16',67.250106,67.250106,65.750034,66.000205,7636600,0.964668),('DIS','1982-11-15',67.87505,67.87505,66.999928,67.49979,5193300,0.986586),('DIS','1982-11-12',68.000138,68.750177,68.000138,68.249828,5446300,0.997548),('DIS','1982-11-11',66.999928,68.000138,66.625155,67.87505,1479600,0.992071),('DIS','1982-11-10',66.999928,68.249828,66.374984,66.999928,8181700,0.97928),('DIS','1982-11-09',66.999928,67.49979,66.374984,66.999928,10707800,0.97928),('DIS','1982-11-08',68.5,68.5,66.999928,66.999928,6468500,0.97928),('DIS','1982-11-05',69.50021,69.50021,68.625089,68.874773,10201600,1.006683),('DIS','1982-11-04',70.999794,71.500143,70.000072,70.000072,16660400,1.02313),('DIS','1982-11-03',67.749967,71.124883,67.250106,70.999794,16519200,1.037742),('DIS','1982-11-02',66.500067,68.5,66.500067,67.749967,6867600,0.990242),('DIS','1982-11-01',66.000205,67.125017,65.250172,66.500067,4127300,0.971974),('DIS','1982-10-29',65.875117,66.500067,65.750034,66.000205,3908300,0.964668),('DIS','1982-10-28',65.624945,66.374984,65.624945,65.875117,5130000,0.962839),('DIS','1982-10-27',65.750034,66.374984,64.749824,65.624945,4429100,0.959183),('DIS','1982-10-26',65.374774,66.625155,64.500134,65.750034,8123300,0.961011),('DIS','1982-10-25',66.500067,66.500067,64.749824,65.374774,13564800,0.955526),('DIS','1982-10-22',69.250039,69.624811,67.624878,67.87505,6322400,0.992071),('DIS','1982-10-21',69.874983,70.000072,67.749967,69.250039,9602900,1.012168),('DIS','1982-10-20',66.999928,70.000072,66.874845,69.874983,13939600,1.021302),('DIS','1982-10-19',65.875117,66.999928,65.750034,66.999928,14864400,0.97928),('DIS','1982-10-18',63.999785,65.875117,63.999785,65.875117,5684800,0.962839),('DIS','1982-10-15',63.999785,65.499857,63.875189,63.999785,13910400,0.935429),('DIS','1982-10-14',65.499857,65.499857,63.999785,63.999785,7719300,0.935429),('DIS','1982-10-13',63.999785,66.750244,63.499923,65.624945,8322900,0.959183),('DIS','1982-10-12',64.249962,64.500134,63.125151,63.999785,18023200,0.935429),('DIS','1982-10-11',63.374841,65.374774,63.374841,64.249962,24545200,0.939086),('DIS','1982-10-08',59.874836,62.500201,59.874836,62.500201,16903700,0.913511),('DIS','1982-10-07',57.999991,59.625146,57.999991,59.625146,21941300,0.871489),('DIS','1982-10-06',55.749881,57.749814,55.500197,57.625213,11009600,0.842258),('DIS','1982-10-05',55.375108,56.000058,55.25002,55.749881,10887900,0.814848),('DIS','1982-10-04',56.625008,56.625008,54.999848,55.375108,16008200,0.80937),('DIS','1982-10-01',56.750091,57.50013,56.750091,56.999781,7636600,0.833116),('DIS','1982-09-30',55.500197,56.87518,55.25002,56.625008,11291900,0.827638),('DIS','1982-09-29',57.375041,57.375041,55.375108,55.500197,10084800,0.811198),('DIS','1982-09-28',57.749814,57.874903,56.999781,57.375041,12138700,0.838601),('DIS','1982-09-27',57.375041,58.125074,56.999781,57.749814,5032600,0.844079),('DIS','1982-09-24',56.87518,57.375041,56.49992,57.375041,3037100,0.834219),('DIS','1982-09-23',56.374831,56.87518,56.000058,56.87518,7597600,0.826951),('DIS','1982-09-22',56.750091,57.625213,56.125147,56.374831,12737400,0.819676),('DIS','1982-09-21',56.000058,56.87518,56.000058,56.750091,12109500,0.825132),('DIS','1982-09-20',55.375108,56.125147,55.25002,55.624798,10902500,0.808771),('DIS','1982-09-17',56.000058,56.000058,55.124937,55.375108,3567600,0.80514),('DIS','1982-09-16',54.999848,57.249953,54.999848,56.000058,12713100,0.814227),('DIS','1982-09-15',54.000125,54.750158,54.000125,54.750158,10372000,0.796054),('DIS','1982-09-14',53.250087,54.374898,53.250087,53.749948,8420200,0.781511),('DIS','1982-09-13',52.500054,53.125004,52.374965,52.999915,4930400,0.770606),('DIS','1982-09-10',53.250087,53.250087,52.000192,52.500054,11905100,0.763338),('DIS','1982-09-09',54.249809,54.249809,53.499776,53.624865,8201200,0.779692),('DIS','1982-09-08',56.49992,56.49992,54.374898,54.999848,16533800,0.799684),('DIS','1982-09-07',57.12487,57.249953,55.749881,56.49992,13457800,0.821495),('DIS','1982-09-03',55.25002,57.50013,55.25002,57.12487,27587200,0.830581),('DIS','1982-09-02',53.624865,55.375108,53.375175,54.999848,10479000,0.799684),('DIS','1982-09-01',54.125214,54.499987,53.250087,53.624865,7587900,0.779692),('DIS','1982-08-31',52.999915,54.499987,52.874826,54.125214,15098000,0.786967),('DIS','1982-08-30',52.124793,52.999915,51.624932,52.999915,6064500,0.770606),('DIS','1982-08-27',52.249882,52.249882,51.624932,52.124793,11983000,0.757882),('DIS','1982-08-26',55.25002,55.375108,51.750021,53.125004,32430100,0.772424),('DIS','1982-08-25',55.749881,56.000058,55.25002,55.25002,11233400,0.803322),('DIS','1982-08-24',56.125147,56.125147,54.999848,55.749881,10483900,0.810589),('DIS','1982-08-23',55.124937,56.750091,54.750158,56.25023,14027200,0.817864),('DIS','1982-08-20',54.125214,55.124937,54.125214,55.124937,5801700,0.801503),('DIS','1982-08-19',53.375175,54.874759,53.375175,53.749948,5767600,0.781511),('DIS','1982-08-18',53.499776,55.124937,53.125004,53.250087,14426300,0.774243),('DIS','1982-08-17',51.624932,53.749948,51.624932,53.499776,11618000,0.777873),('DIS','1982-08-16',51.375242,51.750021,51.375242,51.499843,4648100,0.748795),('DIS','1982-08-13',50.74981,50.874893,50.500121,50.874893,4030000,0.739708),('DIS','1982-08-12',50.625209,50.999982,50.500121,50.74981,2384900,0.73789),('DIS','1982-08-11',50.500121,50.874893,50.375032,50.625209,1348200,0.736078),('DIS','1982-08-10',50.249949,50.874893,50.249949,50.500121,5558300,0.734259),('DIS','1982-08-09',50.12486,50.500121,49.624999,49.999772,9096700,0.726984),('DIS','1982-08-06',51.750021,51.875104,50.12486,50.12486,3669800,0.728803),('DIS','1982-08-05',50.999982,51.875104,50.874893,51.750021,5105600,0.752432),('DIS','1982-08-04',51.624932,51.875104,50.999982,50.999982,5431700,0.741527),('DIS','1982-08-03',52.249882,52.625142,51.499843,51.624932,5227300,0.750614),('DIS','1982-08-02',51.375242,52.249882,51.375242,52.249882,3431300,0.7597),('DIS','1982-07-30',50.999982,50.999982,50.500121,50.74981,3523800,0.73789),('DIS','1982-07-29',51.250159,51.624932,49.999772,50.999982,15336500,0.741527),('DIS','1982-07-28',51.624932,51.750021,51.125071,51.250159,4648100,0.745165),('DIS','1982-07-27',52.500054,52.500054,51.499843,51.624932,9388800,0.750614),('DIS','1982-07-26',53.375175,53.749948,52.750225,52.750225,5353900,0.766975),('DIS','1982-07-23',52.500054,53.375175,52.500054,53.375175,8376400,0.776062),('DIS','1982-07-22',51.375242,52.999915,51.375242,52.500054,7972400,0.763338),('DIS','1982-07-21',51.750021,51.875104,51.375242,51.375242,12153300,0.746983),('DIS','1982-07-20',54.249809,54.249809,50.999982,51.750021,49455600,0.752432),('DIS','1982-07-19',54.750158,55.124937,54.499987,54.499987,10488800,0.792416),('DIS','1982-07-16',54.999848,55.25002,54.249809,54.750158,14694000,0.796054),('DIS','1982-07-15',54.750158,55.25002,54.750158,54.999848,14314400,0.799684),('DIS','1982-07-14',55.124937,55.25002,54.000125,54.750158,12279900,0.796054),('DIS','1982-07-13',55.500197,55.500197,54.625075,55.124937,14353300,0.801503),('DIS','1982-07-12',56.999781,57.375041,56.125147,56.125147,12065700,0.816046),('DIS','1982-07-09',56.625008,57.375041,56.374831,56.999781,22778400,0.828763),('DIS','1982-07-08',56.374831,56.625008,54.999848,56.625008,12562200,0.823314),('DIS','1982-07-07',56.49992,56.49992,55.25002,56.374831,35141100,0.819676),('DIS','1982-07-06',57.874903,58.875113,57.625213,58.875113,15837800,0.85603),('DIS','1982-07-02',58.750024,58.750024,57.375041,57.874903,10556900,0.841487),('DIS','1982-07-01',58.750024,59.000202,58.374764,58.875113,4575100,0.85603),('DIS','1982-06-30',58.624936,59.249886,58.624936,58.750024,17779800,0.854211),('DIS','1982-06-29',57.749814,58.499853,57.50013,58.125074,9491000,0.845124),('DIS','1982-06-28',57.249953,58.125074,56.999781,57.749814,17341800,0.839668),('DIS','1982-06-25',56.999781,57.375041,56.625008,57.249953,5869800,0.828041),('DIS','1982-06-24',57.50013,57.625213,56.87518,56.999781,9223300,0.824422),('DIS','1982-06-23',55.749881,57.749814,55.749881,57.50013,11817500,0.831659),('DIS','1982-06-22',54.125214,55.375108,53.749948,55.25002,6526900,0.799115),('DIS','1982-06-21',53.624865,54.374898,53.624865,54.125214,3017600,0.782846),('DIS','1982-06-18',54.000125,54.000125,53.499776,53.499776,2813200,0.7738),('DIS','1982-06-17',54.000125,54.000125,53.749948,54.000125,1718100,0.781037),('DIS','1982-06-16',54.249809,54.249809,53.749948,54.249809,5251700,0.784648),('DIS','1982-06-15',54.125214,54.499987,53.875037,54.499987,9714900,0.788266),('DIS','1982-06-14',54.125214,54.125214,53.624865,54.125214,7359200,0.782846),('DIS','1982-06-11',54.000125,54.499987,54.000125,54.125214,20797500,0.782846),('DIS','1982-06-10',53.250087,53.375175,52.625142,53.375175,2813200,0.771998),('DIS','1982-06-09',53.624865,53.624865,52.750225,53.250087,7904300,0.770188),('DIS','1982-06-08',54.374898,54.499987,53.624865,53.875037,9130800,0.779227),('DIS','1982-06-07',54.000125,54.874759,53.250087,54.374898,2199900,0.786457),('DIS','1982-06-04',54.625075,54.625075,53.499776,54.000125,2428700,0.781037),('DIS','1982-06-03',54.999848,54.999848,54.374898,54.625075,3202600,0.790076),('DIS','1982-06-02',55.749881,55.749881,54.750158,55.124937,9062700,0.797305),('DIS','1982-06-01',56.999781,56.999781,55.624798,55.87497,9802500,0.808154),('DIS','1982-05-28',57.999991,57.999991,56.999781,57.249953,5144600,0.828041),('DIS','1982-05-27',57.12487,58.125074,57.12487,58.125074,11248000,0.840698),('DIS','1982-05-26',56.87518,57.874903,56.625008,56.999781,8639200,0.824422),('DIS','1982-05-25',56.625008,56.999781,56.625008,56.87518,2720700,0.82262),('DIS','1982-05-24',56.125147,56.125147,55.87497,55.87497,3041900,0.808154),('DIS','1982-05-21',56.125147,56.750091,56.125147,56.374831,2891100,0.815383),('DIS','1982-05-20',56.125147,56.125147,55.87497,55.87497,3041900,0.808154),('DIS','1982-05-19',56.25023,56.49992,56.125147,56.25023,4317200,0.813581),('DIS','1982-05-18',56.000058,56.49992,56.000058,56.25023,8804700,0.813581),('DIS','1982-05-17',56.000058,56.25023,55.87497,56.000058,2136700,0.809963),('DIS','1982-05-14',56.125147,56.49992,56.000058,56.000058,2365400,0.809963),('DIS','1982-05-13',56.000058,56.87518,55.624798,56.125147,11233400,0.811772),('DIS','1982-05-12',54.999848,56.000058,54.750158,56.000058,7218000,0.809963),('DIS','1982-05-11',55.124937,55.500197,54.999848,54.999848,5504800,0.795496),('DIS','1982-05-10',56.125147,56.125147,54.874759,55.124937,6872400,0.797305),('DIS','1982-05-07',56.999781,57.12487,56.125147,56.25023,1513600,0.813581),('DIS','1982-05-06',56.999781,57.50013,56.750091,56.999781,6629100,0.824422),('DIS','1982-05-05',57.249953,57.375041,56.87518,56.999781,4584900,0.824422),('DIS','1982-05-04',57.249953,57.50013,57.12487,57.249953,11603400,0.828041),('DIS','1982-05-03',57.12487,57.249953,56.49992,57.249953,5490200,0.828041),('DIS','1982-04-30',56.87518,57.375041,56.750091,57.12487,2959200,0.826232),('DIS','1982-04-29',56.999781,57.249953,56.750091,56.87518,3518900,0.82262),('DIS','1982-04-28',57.249953,57.249953,56.625008,56.999781,3650400,0.824422),('DIS','1982-04-27',57.999991,57.999991,56.999781,57.249953,6857800,0.828041),('DIS','1982-04-26',57.249953,58.250163,57.249953,58.250163,8941000,0.842507),('DIS','1982-04-23',56.625008,57.249953,56.625008,57.249953,3966700,0.828041),('DIS','1982-04-22',56.49992,56.999781,56.49992,56.625008,3343700,0.819002),('DIS','1982-04-21',56.374831,57.12487,56.25023,56.49992,6458700,0.817193),('DIS','1982-04-20',57.12487,57.12487,56.25023,56.374831,9101600,0.815383),('DIS','1982-04-19',57.50013,57.749814,57.249953,57.50013,4341500,0.831659),('DIS','1982-04-16',57.375041,57.749814,56.87518,57.50013,5499900,0.831659),('DIS','1982-04-15',56.87518,57.375041,56.374831,57.375041,6848100,0.82985),('DIS','1982-04-14',57.375041,57.375041,56.87518,56.87518,7948100,0.82262),('DIS','1982-04-13',56.999781,57.999991,56.999781,57.50013,12348000,0.831659),('DIS','1982-04-12',57.12487,57.749814,56.87518,56.999781,5358700,0.824422),('DIS','1982-04-08',56.125147,57.249953,55.87497,57.12487,10819700,0.826232),('DIS','1982-04-07',54.999848,56.374831,54.999848,56.125147,12820200,0.811772),('DIS','1982-04-06',54.999848,55.124937,54.249809,54.999848,3957000,0.795496),('DIS','1982-04-05',55.124937,55.375108,54.625075,54.999848,10926800,0.795496),('DIS','1982-04-02',54.999848,55.500197,54.999848,55.124937,11676400,0.797305),('DIS','1982-04-01',52.999915,54.874759,52.999915,54.874759,10313500,0.793687),('DIS','1982-03-31',52.500054,53.499776,52.500054,52.999915,11462200,0.76657),('DIS','1982-03-30',51.750021,52.500054,51.499843,52.500054,5889300,0.75934),('DIS','1982-03-29',51.250159,51.875104,51.250159,51.750021,1221600,0.748492),('DIS','1982-03-26',51.499843,52.000192,51.125071,51.250159,2214500,0.741262),('DIS','1982-03-25',51.875104,52.124793,51.499843,51.499843,10386600,0.744874),('DIS','1982-03-24',52.124793,52.124793,51.250159,51.875104,7495400,0.750301),('DIS','1982-03-23',52.750225,53.250087,52.000192,52.249882,8459100,0.755722),('DIS','1982-03-22',52.000192,52.750225,51.875104,52.750225,4687100,0.762959),('DIS','1982-03-19',51.750021,52.500054,51.750021,52.000192,11501100,0.75211),('DIS','1982-03-18',50.500121,51.750021,50.500121,51.624932,8931300,0.746683),('DIS','1982-03-17',48.749877,50.74981,48.749877,49.999772,18305500,0.723177),('DIS','1982-03-16',48.624789,49.000049,48.375102,48.500187,5879500,0.701488),('DIS','1982-03-15',47.999842,48.624789,47.49998,48.624789,1533100,0.70329),('DIS','1982-03-12',47.999842,48.375102,47.000119,47.999842,11428100,0.694251),('DIS','1982-03-11',50.12486,50.12486,47.999842,47.999842,6093700,0.694251),('DIS','1982-03-10',50.375032,50.874893,49.87517,50.249949,24613400,0.726796),('DIS','1982-03-09',49.49991,50.999982,49.125138,50.375032,13053800,0.728605),('DIS','1982-03-08',51.499843,51.499843,49.125138,49.49991,5811400,0.715947),('DIS','1982-03-05',51.499843,52.500054,51.499843,51.750021,20062500,0.744155),('DIS','1982-03-04',53.125004,53.375175,51.499843,51.499843,7432200,0.740558),('DIS','1982-03-03',53.125004,53.499776,52.124793,53.125004,7641500,0.763927),('DIS','1982-03-02',52.999915,54.000125,52.999915,53.125004,6595000,0.763927),('DIS','1982-03-01',51.375242,52.999915,51.125071,52.500054,2993300,0.754941),('DIS','1982-02-26',51.250159,51.375242,50.625209,51.375242,2496800,0.738766),('DIS','1982-02-25',51.250159,51.750021,50.999982,51.250159,3051700,0.736968),('DIS','1982-02-24',50.500121,51.250159,50.375032,51.250159,6799400,0.736968),('DIS','1982-02-23',49.624999,50.500121,49.250226,50.500121,7889700,0.726182),('DIS','1982-02-22',50.12486,50.500121,49.49991,49.624999,3158800,0.713598),('DIS','1982-02-19',49.87517,50.249949,49.87517,50.12486,8649000,0.720786),('DIS','1982-02-18',49.49991,49.750088,49.250226,49.750088,4205200,0.715397),('DIS','1982-02-17',49.250226,49.750088,49.250226,49.49991,5860100,0.711799),('DIS','1982-02-16',48.87496,48.87496,48.500187,48.87496,2156100,0.702813),('DIS','1982-02-12',49.000049,49.000049,48.87496,49.000049,1177800,0.704611),('DIS','1982-02-11',49.374822,49.374822,49.000049,49.000049,4064100,0.704611),('DIS','1982-02-10',49.000049,49.750088,48.87496,49.49991,2399500,0.711799),('DIS','1982-02-09',49.125138,49.125138,48.624789,49.000049,1917600,0.704611),('DIS','1982-02-08',49.750088,49.750088,49.125138,49.250226,3577300,0.708209),('DIS','1982-02-05',49.374822,49.999772,49.374822,49.750088,2959200,0.715397),('DIS','1982-02-04',49.250226,49.750088,49.125138,49.250226,4180900,0.708209),('DIS','1982-02-03',49.750088,49.999772,49.250226,49.250226,7928600,0.708209),('DIS','1982-02-02',48.749877,50.500121,48.624789,49.750088,3207400,0.715397),('DIS','1982-02-01',49.750088,49.750088,48.500187,48.749877,2384900,0.701014),('DIS','1982-01-29',50.12486,50.249949,49.125138,49.999772,4833100,0.718987),('DIS','1982-01-28',48.749877,50.625209,48.749877,50.12486,4395000,0.720786),('DIS','1982-01-27',47.999842,48.749877,47.999842,48.500187,3363200,0.697423),('DIS','1982-01-26',47.750155,48.124927,47.49998,47.999842,2083100,0.690229),('DIS','1982-01-25',47.750155,47.750155,47.374891,47.750155,4137100,0.686638),('DIS','1982-01-22',47.750155,47.999842,47.750155,47.87524,3231800,0.688437),('DIS','1982-01-21',47.625066,48.375102,47.49998,47.750155,10274600,0.686638),('DIS','1982-01-20',47.49998,47.750155,47.249806,47.625066,5631300,0.684839),('DIS','1982-01-19',48.124927,48.124927,47.249806,47.49998,17979400,0.683041),('DIS','1982-01-18',50.12486,50.625209,49.87517,50.249949,5144600,0.722585),('DIS','1982-01-15',49.999772,50.12486,49.750088,50.12486,1572100,0.720786),('DIS','1982-01-14',49.750088,49.999772,49.624999,49.999772,1834900,0.718987),('DIS','1982-01-13',49.87517,50.375032,49.624999,49.750088,2735300,0.715397),('DIS','1982-01-12',49.624999,49.999772,49.374822,49.87517,6585300,0.717195),('DIS','1982-01-11',51.750021,52.124793,49.624999,49.624999,5378200,0.713598),('DIS','1982-01-08',52.000192,52.374965,51.750021,51.750021,4297700,0.744155),('DIS','1982-01-07',52.625142,52.750225,51.624932,52.000192,8673300,0.747753),('DIS','1982-01-06',52.874826,52.999915,52.000192,52.625142,2973800,0.75674),('DIS','1982-01-05',53.499776,53.499776,52.500054,52.874826,5957400,0.76033),('DIS','1982-01-04',52.249882,54.000125,52.249882,53.499776,3499500,0.769317),('DIS','1981-12-31',52.249882,52.500054,52.124793,52.249882,1591500,0.751343),('DIS','1981-12-30',52.000192,52.750225,51.875104,52.249882,1187500,0.751343),('DIS','1981-12-29',53.125004,53.375175,51.875104,52.000192,4438800,0.747753),('DIS','1981-12-28',53.250087,53.499776,53.125004,53.125004,2287500,0.763927),('DIS','1981-12-24',52.999915,53.375175,52.874826,53.250087,1104800,0.765726),('DIS','1981-12-23',52.249882,53.250087,52.124793,52.999915,4156500,0.762129),('DIS','1981-12-22',52.374965,52.750225,52.000192,52.249882,3499500,0.751343),('DIS','1981-12-21',52.124793,52.500054,52.000192,52.374965,3806100,0.753142),('DIS','1981-12-18',52.000192,52.625142,52.000192,52.124793,6492800,0.749545),('DIS','1981-12-17',50.500121,52.000192,50.500121,51.750021,5981700,0.744155),('DIS','1981-12-16',50.500121,50.999982,50.500121,50.500121,1250800,0.726182),('DIS','1981-12-15',50.500121,50.500121,50.249949,50.500121,2238900,0.726182),('DIS','1981-12-14',51.499843,51.499843,50.375032,50.500121,1411400,0.726182),('DIS','1981-12-11',51.624932,51.750021,51.499843,51.750021,1163200,0.744155),('DIS','1981-12-10',51.375242,51.875104,51.375242,51.624932,1820300,0.742357),('DIS','1981-12-09',50.874893,51.499843,50.874893,51.375242,4161400,0.738766),('DIS','1981-12-08',49.250226,50.375032,49.125138,50.375032,4331800,0.724383),('DIS','1981-12-07',49.125138,49.49991,49.125138,49.250226,2759700,0.708209),('DIS','1981-12-04',50.874893,51.125071,49.000049,49.125138,16407300,0.70641),('DIS','1981-12-03',51.125071,51.125071,50.625209,50.874893,15292700,0.731571),('DIS','1981-12-02',54.499987,54.499987,53.624865,53.749948,4730900,0.772914),('DIS','1981-12-01',54.499987,54.750158,54.249809,54.625075,3630900,0.785498),('DIS','1981-11-30',54.374898,54.499987,53.624865,54.499987,3261000,0.783699),('DIS','1981-11-27',54.249809,54.625075,54.249809,54.374898,1119400,0.781901),('DIS','1981-11-25',54.499987,54.874759,54.249809,54.249809,1727800,0.780102),('DIS','1981-11-24',54.499987,54.750158,54.374898,54.499987,2394600,0.783699),('DIS','1981-11-23',54.750158,55.25002,54.499987,54.499987,1387100,0.783699),('DIS','1981-11-20',54.000125,54.999848,54.000125,54.750158,6580400,0.787297),('DIS','1981-11-19',52.874826,53.499776,52.874826,53.499776,2010100,0.769317),('DIS','1981-11-18',52.874826,53.125004,52.874826,52.874826,1703500,0.76033),('DIS','1981-11-17',52.374965,52.874826,52.249882,52.874826,2662300,0.76033),('DIS','1981-11-16',52.999915,52.999915,52.000192,52.374965,2136700,0.753142),('DIS','1981-11-13',54.249809,54.625075,53.125004,53.125004,1742400,0.763927),('DIS','1981-11-12',54.000125,54.750158,54.000125,54.249809,1883600,0.780102),('DIS','1981-11-11',53.375175,53.875037,53.125004,53.749948,1070700,0.772914),('DIS','1981-11-10',52.999915,54.249809,52.999915,53.375175,2345900,0.767525),('DIS','1981-11-09',53.125004,53.250087,52.625142,52.999915,2141500,0.762129),('DIS','1981-11-06',52.249882,53.375175,52.000192,53.125004,3402100,0.763927),('DIS','1981-11-05',51.750021,52.374965,51.750021,52.249882,3450800,0.751343),('DIS','1981-11-04',52.374965,52.374965,51.750021,51.750021,2058800,0.744155),('DIS','1981-11-03',52.999915,52.999915,52.000192,52.874826,1727800,0.76033),('DIS','1981-11-02',52.500054,53.250087,52.374965,52.999915,5276000,0.762129),('DIS','1981-10-30',51.750021,52.999915,51.750021,52.500054,5207900,0.754941),('DIS','1981-10-29',51.750021,51.750021,51.250159,51.375242,700800,0.738766),('DIS','1981-10-28',50.12486,52.000192,49.999772,51.750021,1722900,0.744155),('DIS','1981-10-27',50.12486,50.375032,50.12486,50.12486,773800,0.720786),('DIS','1981-10-26',50.12486,50.375032,49.999772,50.12486,1202100,0.720786),('DIS','1981-10-23',50.249949,50.249949,49.999772,50.12486,1421200,0.720786),('DIS','1981-10-22',51.250159,51.250159,50.12486,50.249949,661900,0.722585),('DIS','1981-10-21',51.250159,51.624932,50.999982,51.250159,1046400,0.736968),('DIS','1981-10-20',50.500121,51.250159,50.375032,51.250159,832200,0.736968),('DIS','1981-10-19',49.999772,50.500121,49.750088,50.500121,1912800,0.726182),('DIS','1981-10-16',49.999772,50.249949,49.750088,49.999772,452600,0.718987),('DIS','1981-10-15',50.375032,50.375032,49.49991,49.999772,4779500,0.718987),('DIS','1981-10-14',51.250159,51.375242,50.74981,50.74981,525600,0.729773),('DIS','1981-10-13',51.250159,51.499843,50.999982,51.250159,423400,0.736968),('DIS','1981-10-12',51.499843,51.499843,50.874893,51.250159,856600,0.736968),('DIS','1981-10-09',52.000192,52.374965,51.375242,51.624932,2861900,0.742357),('DIS','1981-10-08',49.87517,52.374965,49.87517,52.000192,4502100,0.747753),('DIS','1981-10-07',47.750155,49.999772,47.750155,49.87517,10002000,0.717195),('DIS','1981-10-06',48.250016,48.250016,47.49998,47.750155,2521200,0.686638),('DIS','1981-10-05',47.999842,49.000049,47.999842,48.375102,7388400,0.695625),('DIS','1981-10-02',46.749944,47.999842,46.749944,47.999842,2199900,0.690229),('DIS','1981-10-01',46.749944,46.749944,45.999908,46.749944,1946800,0.672255),('DIS','1981-09-30',46.624856,46.749944,45.999908,46.749944,4516700,0.672255),('DIS','1981-09-29',45.500047,46.749944,45.500047,46.624856,4336600,0.670457),('DIS','1981-09-28',44.25015,45.374958,43.375028,45.249873,4828200,0.650685),('DIS','1981-09-25',45.000186,45.000186,43.87489,44.25015,4682200,0.636309),('DIS','1981-09-24',46.250083,46.49977,45.625133,45.625133,3416700,0.656081),('DIS','1981-09-23',45.999908,46.250083,45.374958,46.250083,1007500,0.665067),('DIS','1981-09-22',45.750221,46.49977,45.750221,45.999908,4463200,0.66147),('DIS','1981-09-21',46.624856,46.624856,45.500047,45.750221,2623400,0.65788),('DIS','1981-09-18',47.750155,47.87524,46.624856,46.624856,2238900,0.670457),('DIS','1981-09-17',48.624789,48.87496,47.750155,47.750155,681400,0.686638),('DIS','1981-09-16',49.000049,49.000049,48.250016,48.624789,4195500,0.699215),('DIS','1981-09-15',49.125138,49.87517,49.125138,49.125138,1265400,0.70641),('DIS','1981-09-14',49.87517,49.87517,48.87496,49.125138,744600,0.70641),('DIS','1981-09-11',49.374822,49.87517,49.250226,49.87517,1552600,0.717195),('DIS','1981-09-10',49.750088,49.87517,49.374822,49.374822,5796800,0.710001),('DIS','1981-09-09',49.250226,49.999772,49.250226,49.750088,3436200,0.715397),('DIS','1981-09-08',49.49991,49.49991,48.87496,49.250226,3786600,0.708209),('DIS','1981-09-04',49.250226,49.49991,48.87496,49.49991,5188400,0.711799),('DIS','1981-09-03',50.999982,51.250159,49.000049,49.250226,7578200,0.708209),('DIS','1981-09-02',51.250159,51.750021,50.999982,50.999982,1888400,0.73337),('DIS','1981-09-01',51.750021,51.875104,50.999982,51.250159,3411900,0.736968),('DIS','1981-08-31',53.125004,53.749948,51.750021,51.750021,2764500,0.744155),('DIS','1981-08-28',52.249882,53.125004,52.124793,53.125004,1469800,0.763927),('DIS','1981-08-27',53.125004,53.125004,52.249882,52.249882,1864100,0.751343),('DIS','1981-08-26',52.249882,53.250087,52.124793,53.250087,2341100,0.765726),('DIS','1981-08-25',51.250159,52.249882,50.999982,52.249882,2638000,0.751343),('DIS','1981-08-24',51.499843,51.624932,50.999982,51.250159,2433600,0.736968),('DIS','1981-08-21',51.875104,51.875104,51.499843,51.499843,1669400,0.740558),('DIS','1981-08-20',51.875104,52.374965,51.624932,51.875104,6161800,0.745954),('DIS','1981-08-19',52.000192,52.374965,51.875104,51.875104,2944600,0.745954),('DIS','1981-08-18',52.124793,52.374965,51.875104,52.000192,1328700,0.747753),('DIS','1981-08-17',52.625142,52.874826,52.124793,52.124793,1698600,0.749545),('DIS','1981-08-14',52.750225,52.999915,52.625142,52.625142,1075600,0.75674),('DIS','1981-08-13',52.999915,52.999915,52.750225,52.750225,1547700,0.758538),('DIS','1981-08-12',52.999915,53.749948,52.999915,53.125004,1138900,0.763927),('DIS','1981-08-11',51.875104,52.750225,51.875104,52.750225,3265800,0.758538),('DIS','1981-08-10',52.374965,52.374965,51.624932,51.875104,4346400,0.745954),('DIS','1981-08-07',53.250087,53.250087,52.124793,52.374965,5256500,0.753142),('DIS','1981-08-06',54.499987,54.499987,52.999915,53.250087,5514500,0.765726),('DIS','1981-08-05',55.500197,55.624798,54.625075,54.999848,1679100,0.790887),('DIS','1981-08-04',54.000125,55.500197,53.499776,55.500197,1450400,0.798082),('DIS','1981-08-03',53.749948,54.249809,53.749948,54.000125,1236200,0.776512),('DIS','1981-07-31',52.999915,54.000125,52.999915,53.749948,1187500,0.772914),('DIS','1981-07-30',52.374965,53.250087,52.374965,52.999915,4419400,0.762129),('DIS','1981-07-29',52.249882,52.249882,51.624932,52.249882,6916200,0.751343),('DIS','1981-07-28',53.499776,53.499776,52.500054,52.750225,2423800,0.758538),('DIS','1981-07-27',54.125214,54.499987,53.875037,54.000125,1484400,0.776512),('DIS','1981-07-24',54.125214,54.499987,53.875037,54.125214,2165900,0.77831),('DIS','1981-07-23',55.124937,55.25002,53.875037,54.125214,1869000,0.77831),('DIS','1981-07-22',54.999848,55.375108,54.999848,55.124937,5417100,0.792686),('DIS','1981-07-21',54.249809,54.999848,54.249809,54.999848,3066300,0.790887),('DIS','1981-07-20',54.499987,54.499987,54.000125,54.249809,2331300,0.780102),('DIS','1981-07-17',56.25023,56.25023,54.999848,55.375108,4346400,0.796284),('DIS','1981-07-16',57.749814,57.749814,56.25023,56.49992,7135300,0.812458),('DIS','1981-07-15',58.125074,58.125074,57.249953,57.874903,6088800,0.83223),('DIS','1981-07-14',59.999925,59.999925,59.500063,59.500063,1046400,0.8556),('DIS','1981-07-13',59.750235,60.125007,59.750235,59.999925,1246000,0.862788),('DIS','1981-07-10',58.875113,59.750235,58.875113,59.750235,666800,0.859197),('DIS','1981-07-09',58.499853,59.249886,58.499853,58.750024,3903400,0.844814),('DIS','1981-07-08',59.500063,59.500063,57.999991,58.250163,3665000,0.837626),('DIS','1981-07-07',60.875046,61.249819,59.500063,59.625146,2988400,0.857398),('DIS','1981-07-06',61.999858,62.250029,60.875046,60.875046,3665000,0.875372),('DIS','1981-07-02',63.125151,63.499923,61.999858,61.999858,6653400,0.891546),('DIS','1981-07-01',63.374841,63.499923,63.000062,63.125151,2253500,0.907728),('DIS','1981-06-30',63.250239,63.374841,63.250239,63.374841,739800,0.911318),('DIS','1981-06-29',63.625012,63.625012,63.250239,63.250239,423400,0.909526),('DIS','1981-06-26',63.499923,64.124874,63.499923,63.999785,1596400,0.920305),('DIS','1981-06-25',63.625012,63.625012,63.499923,63.499923,335800,0.913117),('DIS','1981-06-24',63.875189,63.999785,63.374841,63.625012,1630500,0.914916),('DIS','1981-06-23',63.999785,63.999785,63.625012,63.875189,5339300,0.918513),('DIS','1981-06-22',63.875189,64.249962,63.875189,63.999785,1722900,0.920305),('DIS','1981-06-19',64.124874,64.124874,63.625012,63.750101,1396800,0.916714),('DIS','1981-06-18',65.250172,65.250172,64.124874,64.249962,1713200,0.923902),('DIS','1981-06-17',65.125084,65.624945,64.999995,65.499857,2141500,0.941876),('DIS','1981-06-16',64.749824,65.374774,63.999785,65.125084,1061000,0.936486),('DIS','1981-06-15',66.500067,66.999928,64.749824,64.749824,4828200,0.93109),('DIS','1981-06-12',66.374984,67.125017,66.374984,66.500067,2477400,0.956258),('DIS','1981-06-11',64.999995,66.750244,64.999995,66.124807,3587100,0.950862),('DIS','1981-06-10',64.500134,65.499857,64.500134,64.999995,4370700,0.934688),('DIS','1981-06-09',64.625222,64.749824,63.875189,64.500134,2545500,0.9275),('DIS','1981-06-08',65.499857,65.499857,64.625222,64.625222,3032200,0.929298),('DIS','1981-06-05',66.500067,66.999928,65.499857,65.499857,4049500,0.941876),('DIS','1981-06-04',65.499857,66.874845,65.250172,66.500067,15779400,0.956258),('DIS','1981-06-03',63.999785,66.000205,63.499923,65.499857,5490200,0.941876),('DIS','1981-06-02',62.874979,64.500134,61.999858,63.999785,9062700,0.920305),('DIS','1981-06-01',61.249819,63.250239,61.249819,62.874979,6901600,0.90413),('DIS','1981-05-29',60.375185,60.875046,60.125007,60.375185,3669800,0.868184),('DIS','1981-05-28',57.999991,60.375185,57.749814,60.375185,8541900,0.868184),('DIS','1981-05-27',57.249953,57.999991,57.249953,57.999991,3309600,0.834029),('DIS','1981-05-26',56.625008,57.749814,56.625008,57.249953,3192800,0.823243),('DIS','1981-05-22',56.750091,56.999781,56.49992,56.625008,2603900,0.814257),('DIS','1981-05-21',56.49992,56.750091,56.374831,56.750091,1567200,0.816056),('DIS','1981-05-20',56.374831,56.49992,56.374831,56.49992,1182700,0.812458),('DIS','1981-05-19',56.25023,56.625008,56.000058,56.374831,15317000,0.810659),('DIS','1981-05-18',55.624798,56.625008,55.624798,56.25023,2594200,0.808868),('DIS','1981-05-15',54.999848,55.375108,54.874759,55.375108,2560100,0.796284),('DIS','1981-05-14',54.999848,55.25002,54.874759,54.999848,1177800,0.790887),('DIS','1981-05-13',54.999848,55.500197,54.750158,54.999848,2209700,0.790887),('DIS','1981-05-12',54.499987,54.999848,54.249809,54.999848,1280000,0.790887),('DIS','1981-05-11',54.874759,55.25002,54.374898,54.499987,2219400,0.783699),('DIS','1981-05-08',55.500197,55.749881,54.874759,54.874759,2078200,0.789089),('DIS','1981-05-07',56.25023,56.25023,55.124937,55.500197,2584400,0.798082),('DIS','1981-05-06',56.25023,56.87518,56.125147,56.374831,2672000,0.810659),('DIS','1981-05-05',56.25023,56.374831,56.125147,56.25023,1810500,0.808868),('DIS','1981-05-04',57.749814,57.749814,56.000058,56.25023,2964100,0.808868),('DIS','1981-05-01',58.374764,58.374764,57.749814,57.749814,3708800,0.830431),('DIS','1981-04-30',58.250163,58.499853,58.125074,58.374764,3012700,0.839418),('DIS','1981-04-29',58.374764,58.374764,58.125074,58.250163,1343300,0.837626),('DIS','1981-04-28',58.875113,58.875113,58.250163,58.499853,1426000,0.841217),('DIS','1981-04-27',59.000202,59.500063,58.750024,59.000202,3372900,0.848412),('DIS','1981-04-24',58.250163,59.374974,57.874903,59.000202,4073800,0.848412),('DIS','1981-04-23',57.999991,58.250163,57.625213,58.250163,6726400,0.837626),('DIS','1981-04-22',58.125074,58.125074,57.749814,57.999991,4468000,0.834029),('DIS','1981-04-21',59.999925,60.125007,58.250163,58.250163,4721100,0.837626),('DIS','1981-04-20',60.250096,60.375185,59.999925,59.999925,10532600,0.862788),('DIS','1981-04-16',60.125007,60.375185,59.999925,60.250096,8099000,0.866385),('DIS','1981-04-15',60.375185,60.375185,59.750235,60.125007,4784400,0.864586),('DIS','1981-04-14',60.250096,60.749957,60.250096,60.375185,1795900,0.868184),('DIS','1981-04-13',60.875046,60.875046,60.125007,60.125007,929600,0.864586),('DIS','1981-04-10',61.000135,61.499996,60.375185,61.125218,2341100,0.878969),('DIS','1981-04-09',59.999925,61.000135,59.750235,61.000135,2900800,0.87717),('DIS','1981-04-08',60.375185,60.375185,59.750235,59.999925,4025100,0.862788),('DIS','1981-04-07',59.999925,60.375185,59.999925,60.375185,1479600,0.868184),('DIS','1981-04-06',59.874836,59.874836,58.875113,59.625146,1795900,0.857398),('DIS','1981-04-03',60.624869,60.624869,59.999925,59.999925,963700,0.862788),('DIS','1981-04-02',61.000135,61.499996,59.999925,61.000135,2642800,0.87717),('DIS','1981-04-01',61.125218,61.499996,60.875046,61.000135,8162200,0.87717),('DIS','1981-03-31',59.999925,61.374908,59.999925,61.125218,5066700,0.878969),('DIS','1981-03-30',58.750024,60.250096,58.750024,59.999925,4180900,0.862788),('DIS','1981-03-27',60.250096,60.250096,58.624936,58.750024,4424200,0.844814),('DIS','1981-03-26',62.874979,62.874979,60.375185,60.375185,14260800,0.868184),('DIS','1981-03-25',61.374908,63.750101,61.125218,63.374841,2482200,0.911318),('DIS','1981-03-24',61.000135,61.874769,61.000135,61.374908,4195500,0.88256),('DIS','1981-03-23',59.750235,61.249819,59.750235,61.000135,5699400,0.87717),('DIS','1981-03-20',58.250163,59.750235,58.125074,59.500063,4964500,0.8556),('DIS','1981-03-19',58.250163,59.750235,58.125074,58.250163,6351600,0.837626),('DIS','1981-03-18',58.250163,58.374764,57.749814,58.250163,1990600,0.837626),('DIS','1981-03-17',58.875113,59.500063,57.999991,58.250163,6171600,0.837626),('DIS','1981-03-16',58.875113,58.875113,57.999991,58.875113,1163200,0.846613),('DIS','1981-03-13',59.000202,59.750235,58.374764,59.000202,3324200,0.848412),('DIS','1981-03-12',58.250163,59.249886,57.999991,59.000202,2487100,0.848412),('DIS','1981-03-11',58.499853,58.499853,56.87518,58.250163,3173400,0.837626),('DIS','1981-03-10',58.374764,59.500063,58.250163,58.499853,2540600,0.841217),('DIS','1981-03-09',58.499853,58.499853,57.999991,58.374764,1012300,0.839418),('DIS','1981-03-06',59.124797,59.249886,58.374764,58.750024,1547700,0.844814),('DIS','1981-03-05',59.500063,59.500063,59.000202,59.124797,1056100,0.850203),('DIS','1981-03-04',59.374974,59.750235,59.000202,59.500063,3095500,0.8556),('DIS','1981-03-03',60.375185,60.375185,59.374974,59.374974,3358300,0.853801),('DIS','1981-03-02',59.625146,60.499786,58.875113,60.499786,4497200,0.869975),('DIS','1981-02-27',60.499786,60.499786,59.625146,59.625146,2302100,0.857398),('DIS','1981-02-26',59.750235,60.499786,59.750235,60.499786,3689300,0.869975),('DIS','1981-02-25',58.624936,59.874836,58.499853,59.750235,2131800,0.859197),('DIS','1981-02-24',58.750024,59.249886,58.499853,58.624936,3669800,0.843015),('DIS','1981-02-23',57.50013,60.125007,57.50013,58.750024,7008700,0.844814),('DIS','1981-02-20',57.50013,57.999991,57.12487,57.50013,1138900,0.826841),('DIS','1981-02-19',57.749814,58.750024,57.50013,57.50013,2297300,0.826841),('DIS','1981-02-18',56.125147,57.749814,56.125147,57.749814,4789300,0.830431),('DIS','1981-02-17',55.624798,56.49992,55.25002,56.000058,1951700,0.80527),('DIS','1981-02-13',56.25023,56.25023,54.999848,55.624798,5509600,0.799874),('DIS','1981-02-12',57.375041,57.375041,56.25023,56.49992,2496800,0.812458),('DIS','1981-02-11',57.625213,58.374764,57.625213,57.749814,2910500,0.830431),('DIS','1981-02-10',56.999781,57.999991,56.374831,57.625213,2793700,0.82864),('DIS','1981-02-09',57.249953,57.375041,56.125147,56.999781,2876500,0.819646),('DIS','1981-02-06',56.374831,57.999991,56.374831,57.249953,5855200,0.823243),('DIS','1981-02-05',54.999848,56.750091,54.750158,56.25023,5957400,0.808868),('DIS','1981-02-04',53.250087,54.999848,53.250087,54.999848,11944100,0.790887),('DIS','1981-02-03',51.499843,53.250087,51.499843,52.999915,2779100,0.762129),('DIS','1981-02-02',52.124793,52.124793,51.125071,51.375242,2224300,0.738766),('DIS','1981-01-30',52.249882,52.999915,52.249882,52.249882,3475100,0.751343),('DIS','1981-01-29',51.750021,52.625142,51.375242,52.249882,2073400,0.751343),('DIS','1981-01-28',51.250159,52.000192,50.874893,51.750021,2428700,0.744155),('DIS','1981-01-27',50.12486,51.250159,50.12486,51.250159,3153900,0.736968),('DIS','1981-01-26',49.624999,49.999772,49.624999,49.624999,1562300,0.713598),('DIS','1981-01-23',49.49991,49.750088,49.49991,49.49991,842000,0.711799),('DIS','1981-01-22',49.750088,49.87517,49.374822,49.49991,1367600,0.711799),('DIS','1981-01-21',49.87517,49.87517,49.250226,49.750088,2876500,0.715397),('DIS','1981-01-20',50.874893,51.125071,49.750088,49.999772,4872000,0.718987),('DIS','1981-01-19',51.125071,51.125071,50.625209,50.874893,2725600,0.731571),('DIS','1981-01-16',51.375242,51.499843,50.874893,51.250159,3757400,0.736968),('DIS','1981-01-15',52.500054,52.500054,51.250159,51.375242,1649900,0.738766),('DIS','1981-01-14',52.625142,52.999915,52.500054,52.750225,1211900,0.758538),('DIS','1981-01-13',52.750225,52.999915,52.500054,52.625142,6901600,0.75674),('DIS','1981-01-12',52.500054,53.250087,52.500054,52.750225,19483400,0.758538),('DIS','1981-01-09',50.74981,51.750021,50.74981,51.750021,2886200,0.744155),('DIS','1981-01-08',50.74981,51.250159,50.74981,50.74981,5675100,0.729773),('DIS','1981-01-07',50.874893,50.874893,49.49991,50.74981,4516700,0.729773),('DIS','1981-01-06',52.374965,52.500054,52.124793,52.124793,2268100,0.749545),('DIS','1981-01-05',52.000192,52.750225,52.000192,52.374965,3183100,0.753142),('DIS','1981-01-02',51.499843,52.000192,51.499843,52.000192,710600,0.747753),('DIS','1980-12-31',50.999982,51.624932,50.874893,51.250159,5071600,0.736968),('DIS','1980-12-30',51.125071,51.125071,50.625209,50.999982,3504300,0.73337),('DIS','1980-12-29',50.999982,51.624932,50.999982,51.125071,2642800,0.735169),('DIS','1980-12-26',50.999982,51.499843,50.874893,50.999982,457500,0.73337),('DIS','1980-12-24',51.250159,51.375242,50.999982,50.999982,1319000,0.73337),('DIS','1980-12-23',50.500121,51.499843,50.500121,51.250159,2959200,0.736968),('DIS','1980-12-22',47.750155,50.500121,47.49998,50.375032,1932200,0.724383),('DIS','1980-12-19',47.625066,47.750155,47.125204,47.750155,2754800,0.686638),('DIS','1980-12-18',47.125204,47.750155,47.125204,47.625066,1922500,0.684839),('DIS','1980-12-17',47.000119,47.000119,46.749944,47.000119,7218000,0.675853),('DIS','1980-12-16',46.749944,47.000119,46.624856,47.000119,3280400,0.675853),('DIS','1980-12-15',47.000119,47.125204,46.749944,46.749944,2331300,0.672255),('DIS','1980-12-12',47.249806,47.49998,46.749944,47.000119,4210100,0.675853),('DIS','1980-12-11',47.374891,47.625066,46.87503,47.249806,3489700,0.679443),('DIS','1980-12-10',47.249806,48.124927,46.87503,47.374891,2623400,0.681242),('DIS','1980-12-09',46.87503,47.374891,46.375169,47.249806,2594200,0.679443),('DIS','1980-12-08',47.125204,47.125204,46.624856,46.87503,1508800,0.674054),('DIS','1980-12-05',47.000119,47.750155,46.49977,47.49998,2667200,0.683041),('DIS','1980-12-04',47.87524,48.124927,47.000119,47.000119,1367600,0.675853),('DIS','1980-12-03',47.87524,47.999842,47.374891,47.87524,4550800,0.688437),('DIS','1980-12-02',47.374891,47.87524,47.374891,47.87524,3445900,0.688437),('DIS','1980-12-01',50.500121,50.500121,47.249806,47.249806,10255100,0.679443),('DIS','1980-11-28',50.999982,50.999982,50.625209,50.74981,1815400,0.729773),('DIS','1980-11-26',51.125071,51.125071,50.500121,50.999982,4414500,0.73337),('DIS','1980-11-25',52.000192,52.249882,51.250159,51.375242,4988800,0.738766),('DIS','1980-11-24',49.999772,52.249882,49.750088,52.000192,4760100,0.747753),('DIS','1980-11-21',49.624999,50.12486,49.49991,49.999772,4881800,0.718987),('DIS','1980-11-20',47.999842,49.750088,47.999842,49.624999,8235300,0.713598),('DIS','1980-11-19',48.500187,48.749877,47.87524,47.999842,6332200,0.690229),('DIS','1980-11-18',47.750155,48.500187,47.750155,48.500187,4570300,0.697423),('DIS','1980-11-17',47.87524,47.87524,46.87503,47.625066,6935700,0.684839),('DIS','1980-11-14',49.000049,49.250226,48.624789,48.624789,5894100,0.699215),('DIS','1980-11-13',47.750155,49.000049,47.750155,49.000049,5986600,0.704611),('DIS','1980-11-12',46.49977,47.49998,46.49977,47.49998,3173400,0.683041),('DIS','1980-11-11',45.87482,46.49977,45.750221,46.49977,3231800,0.668658),('DIS','1980-11-10',45.249873,45.87482,45.249873,45.87482,4034900,0.659671),('DIS','1980-11-07',45.249873,45.249873,44.624923,45.249873,10610400,0.650685),('DIS','1980-11-06',43.999975,45.249873,43.999975,45.249873,11695800,0.650685),('DIS','1980-11-05',43.999975,46.87503,43.999975,43.999975,11734800,0.632711),('DIS','1980-11-03',42.750078,43.749801,42.750078,43.24994,2282700,0.621926),('DIS','1980-10-31',42.374818,42.374818,41.500181,42.374818,14917900,0.609342),('DIS','1980-10-30',42.250217,42.875167,42.250217,42.374818,2414100,0.609342),('DIS','1980-10-29',43.500114,43.749801,42.250217,42.250217,5933100,0.60755),('DIS','1980-10-28',42.999765,43.999975,42.999765,43.500114,3377800,0.625523),('DIS','1980-10-27',43.375028,43.375028,42.250217,42.999765,2457900,0.618328),('DIS','1980-10-24',42.875167,43.375028,42.499904,43.375028,1343300,0.623725),('DIS','1980-10-23',43.500114,43.999975,42.875167,42.875167,2706100,0.616537),('DIS','1980-10-22',43.999975,44.375236,43.375028,43.500114,1771600,0.625523),('DIS','1980-10-21',44.875097,45.000186,43.375028,43.999975,5373300,0.632711),('DIS','1980-10-20',45.374958,45.374958,44.499837,44.875097,2107400,0.645295),('DIS','1980-10-17',45.500047,45.999908,45.249873,45.500047,3961900,0.654282),('DIS','1980-10-16',45.750221,46.49977,45.374958,45.500047,4614100,0.654282),('DIS','1980-10-15',45.750221,46.375169,45.374958,45.750221,3772000,0.65788),('DIS','1980-10-14',45.500047,46.124994,45.500047,45.750221,7865300,0.65788),('DIS','1980-10-13',45.124784,45.374958,44.375236,45.249873,3314500,0.650685),('DIS','1980-10-10',46.250083,46.49977,45.000186,45.124784,17843100,0.648886),('DIS','1980-10-09',47.000119,47.000119,45.999908,46.250083,6784800,0.665067),('DIS','1980-10-08',47.249806,47.625066,46.749944,47.374891,6551200,0.681242),('DIS','1980-10-07',47.49998,47.625066,47.125204,47.249806,4550800,0.679443),('DIS','1980-10-06',47.750155,48.124927,47.125204,47.49998,3129600,0.683041),('DIS','1980-10-03',47.000119,47.999842,46.87503,47.750155,2492000,0.686638),('DIS','1980-10-02',47.625066,47.750155,46.624856,47.000119,2331300,0.675853),('DIS','1980-10-01',47.249806,47.625066,46.749944,47.625066,12221500,0.684839),('DIS','1980-09-30',47.249806,47.49998,47.125204,47.249806,4141900,0.679443),('DIS','1980-09-29',47.750155,47.750155,47.000119,47.249806,10479000,0.679443),('DIS','1980-09-26',48.500187,48.500187,47.999842,48.124927,7018500,0.692027),('DIS','1980-09-25',49.125138,49.624999,48.624789,49.000049,4151700,0.704611),('DIS','1980-09-24',49.624999,49.750088,48.749877,49.125138,6887000,0.70641),('DIS','1980-09-23',50.249949,50.249949,49.624999,49.624999,3971600,0.713598),('DIS','1980-09-22',50.12486,50.625209,49.750088,50.375032,4565400,0.724383),('DIS','1980-09-19',49.87517,50.999982,49.49991,50.12486,5782200,0.720786),('DIS','1980-09-18',49.624999,50.12486,49.624999,49.87517,3767200,0.717195),('DIS','1980-09-17',48.749877,49.750088,48.749877,49.49991,7558700,0.711799),('DIS','1980-09-16',47.87524,49.000049,47.87524,48.749877,5680000,0.701014),('DIS','1980-09-15',47.374891,47.999842,47.125204,47.750155,6648500,0.686638),('DIS','1980-09-12',47.750155,47.750155,47.374891,47.374891,1124300,0.681242),('DIS','1980-09-11',47.87524,47.999842,47.49998,47.750155,2350800,0.686638),('DIS','1980-09-10',47.625066,48.250016,47.625066,47.87524,7578200,0.688437),('DIS','1980-09-09',47.000119,47.49998,46.624856,47.49998,8697600,0.683041),('DIS','1980-09-08',46.87503,47.49998,46.749944,47.000119,4984000,0.675853),('DIS','1980-09-05',47.999842,48.250016,46.250083,46.87503,9189200,0.674054),('DIS','1980-09-04',49.750088,49.750088,47.750155,47.999842,6658300,0.690229),('DIS','1980-09-03',49.750088,49.999772,49.49991,49.750088,9325500,0.715397),('DIS','1980-09-02',49.87517,49.999772,49.624999,49.750088,3178200,0.715397),('DIS','1980-08-29',50.500121,50.500121,49.624999,49.87517,6994100,0.717195),('DIS','1980-08-28',50.874893,50.874893,50.500121,50.500121,2365400,0.726182),('DIS','1980-08-27',50.999982,50.999982,50.625209,50.999982,2311900,0.73337),('DIS','1980-08-26',51.375242,51.875104,50.999982,51.375242,1791100,0.738766),('DIS','1980-08-25',51.624932,52.000192,51.250159,51.375242,4224700,0.738766),('DIS','1980-08-22',51.624932,52.249882,51.624932,51.624932,1878700,0.742357),('DIS','1980-08-21',51.624932,51.624932,50.999982,51.250159,2818100,0.736968),('DIS','1980-08-20',51.250159,52.000192,50.999982,51.624932,1873800,0.742357),('DIS','1980-08-19',52.000192,52.000192,50.999982,51.250159,1499000,0.736968),('DIS','1980-08-18',52.625142,52.625142,52.124793,52.374965,2019800,0.753142),('DIS','1980-08-15',52.750225,53.250087,52.750225,52.999915,1791100,0.762129),('DIS','1980-08-14',52.000192,52.625142,52.000192,52.500054,3518900,0.754941),('DIS','1980-08-13',52.249882,52.500054,51.750021,52.000192,3932600,0.747753),('DIS','1980-08-12',52.874826,52.874826,52.000192,52.249882,3407000,0.751343),('DIS','1980-08-11',52.625142,53.749948,52.249882,52.874826,3421600,0.76033),('DIS','1980-08-08',53.250087,53.875037,52.625142,52.625142,4317200,0.75674),('DIS','1980-08-07',52.999915,53.499776,52.874826,53.250087,4857400,0.765726),('DIS','1980-08-06',52.750225,52.999915,52.374965,52.999915,1800800,0.762129),('DIS','1980-08-05',52.374965,52.999915,52.124793,52.750225,3523800,0.758538),('DIS','1980-08-04',52.750225,52.874826,52.000192,52.374965,2574700,0.753142),('DIS','1980-08-01',52.999915,53.125004,52.000192,52.750225,6560900,0.758538),('DIS','1980-07-31',51.875104,53.499776,51.375242,52.999915,3684400,0.762129),('DIS','1980-07-30',51.250159,52.249882,51.250159,51.875104,6122900,0.745954),('DIS','1980-07-29',49.999772,50.999982,49.999772,50.500121,2793700,0.726182),('DIS','1980-07-28',50.249949,50.500121,49.87517,49.87517,1815400,0.717195),('DIS','1980-07-25',49.999772,50.249949,49.87517,50.249949,3445900,0.722585),('DIS','1980-07-24',49.999772,50.249949,49.750088,49.999772,2165900,0.718987),('DIS','1980-07-23',50.249949,50.375032,49.87517,49.999772,1518500,0.718987),('DIS','1980-07-22',50.625209,50.625209,50.12486,50.249949,1985800,0.722585),('DIS','1980-07-21',50.375032,50.625209,49.750088,50.625209,4881800,0.727981),('DIS','1980-07-18',49.999772,50.874893,49.87517,50.375032,5047200,0.724383),('DIS','1980-07-17',49.624999,50.249949,49.49991,49.999772,5212700,0.718987),('DIS','1980-07-16',50.249949,50.249949,49.374822,49.624999,15521500,0.713598),('DIS','1980-07-15',50.874893,51.250159,50.375032,50.625209,7923800,0.727981),('DIS','1980-07-14',49.250226,50.874893,49.125138,50.874893,4745500,0.731571),('DIS','1980-07-11',48.87496,49.250226,48.624789,49.250226,2560100,0.708209),('DIS','1980-07-10',49.49991,49.87517,48.87496,48.87496,5918500,0.702813),('DIS','1980-07-09',49.49991,50.249949,49.49991,49.49991,5655600,0.711799),('DIS','1980-07-08',49.49991,50.12486,49.49991,49.49991,9101600,0.711799),('DIS','1980-07-07',48.250016,49.000049,48.124927,49.000049,3630900,0.704611),('DIS','1980-07-03',48.124927,48.375102,47.750155,48.250016,4565400,0.693826),('DIS','1980-07-02',48.500187,48.624789,47.999842,48.124927,4911000,0.692027),('DIS','1980-07-01',47.999842,48.500187,47.999842,48.500187,1576900,0.697423),('DIS','1980-06-30',48.250016,48.250016,47.87524,47.999842,4881800,0.690229),('DIS','1980-06-27',49.000049,49.000049,48.250016,48.624789,1854400,0.699215),('DIS','1980-06-26',49.999772,50.249949,49.000049,49.125138,1367600,0.70641),('DIS','1980-06-25',49.000049,49.999772,49.000049,49.999772,3660100,0.718987),('DIS','1980-06-24',47.87524,48.749877,47.625066,48.500187,2224300,0.697423),('DIS','1980-06-23',48.124927,48.250016,47.87524,47.87524,1834900,0.688437),('DIS','1980-06-20',47.999842,48.375102,47.999842,48.124927,1513600,0.692027),('DIS','1980-06-19',48.87496,48.87496,47.999842,47.999842,1562300,0.690229),('DIS','1980-06-18',49.624999,49.624999,48.749877,49.000049,3509200,0.704611),('DIS','1980-06-17',50.249949,50.249949,49.624999,49.750088,2102600,0.715397),('DIS','1980-06-16',50.375032,50.375032,49.750088,50.249949,2039300,0.722585),('DIS','1980-06-13',50.500121,50.625209,49.999772,50.375032,2672000,0.724383),('DIS','1980-06-12',51.125071,51.125071,50.12486,50.500121,2511400,0.726182),('DIS','1980-06-11',50.500121,51.375242,50.500121,51.250159,8118400,0.736968),('DIS','1980-06-10',49.999772,50.500121,49.750088,50.500121,3752600,0.726182),('DIS','1980-06-09',49.87517,50.12486,49.374822,49.999772,1990600,0.718987),('DIS','1980-06-06',49.374822,49.999772,49.374822,49.87517,2847300,0.717195),('DIS','1980-06-05',49.999772,50.249949,49.374822,49.374822,2842400,0.710001),('DIS','1980-06-04',48.624789,49.999772,48.375102,49.999772,13472400,0.718987),('DIS','1980-06-03',49.999772,49.999772,48.624789,48.624789,13973700,0.699215),('DIS','1980-06-02',50.12486,50.74981,50.12486,50.625209,2477400,0.727981),('DIS','1980-05-30',50.249949,50.375032,49.750088,50.12486,5684800,0.720786),('DIS','1980-05-29',51.375242,51.375242,50.249949,50.249949,2307000,0.722585),('DIS','1980-05-28',51.624932,51.624932,50.999982,51.375242,3368100,0.738766),('DIS','1980-05-27',52.249882,52.249882,51.250159,51.624932,4862300,0.742357),('DIS','1980-05-23',51.750021,52.750225,51.750021,52.249882,5709200,0.751343),('DIS','1980-05-22',49.999772,51.499843,49.999772,50.999982,3898600,0.73337),('DIS','1980-05-21',49.87517,50.249949,49.49991,49.999772,5918500,0.718987),('DIS','1980-05-20',49.87517,49.999772,49.49991,49.87517,3392400,0.717195),('DIS','1980-05-19',50.12486,50.12486,49.49991,49.87517,4166300,0.717195),('DIS','1980-05-16',49.87517,50.249949,49.750088,50.12486,6502500,0.720786),('DIS','1980-05-15',49.750088,50.74981,49.624999,49.87517,4263600,0.717195),('DIS','1980-05-14',48.500187,49.999772,48.500187,49.750088,12542700,0.715397),('DIS','1980-05-13',47.87524,48.375102,47.625066,48.375102,8945900,0.695625),('DIS','1980-05-12',45.999908,47.999842,45.750221,47.87524,7563600,0.688437),('DIS','1980-05-09',45.750221,45.999908,45.500047,45.999908,1718100,0.66147),('DIS','1980-05-08',46.250083,46.250083,45.249873,45.750221,7476000,0.65788),('DIS','1980-05-07',45.87482,46.49977,45.750221,46.250083,5821100,0.665067),('DIS','1980-05-06',45.750221,46.749944,45.750221,45.87482,6186200,0.659671),('DIS','1980-05-05',45.500047,46.250083,45.500047,45.750221,3489700,0.65788),('DIS','1980-05-02',45.750221,45.999908,45.374958,45.500047,2068500,0.654282),('DIS','1980-05-01',46.87503,46.87503,45.750221,45.750221,744600,0.65788),('DIS','1980-04-30',47.000119,47.000119,45.999908,47.000119,3158800,0.675853),('DIS','1980-04-29',47.000119,47.49998,46.749944,47.249806,2706100,0.679443),('DIS','1980-04-28',45.625133,47.000119,45.374958,47.000119,3338800,0.675853),('DIS','1980-04-25',44.750011,45.750221,44.499837,45.625133,1255700,0.656081),('DIS','1980-04-24',45.000186,45.500047,44.624923,44.750011,2394600,0.643497),('DIS','1980-04-23',44.750011,45.750221,42.750078,45.000186,4429100,0.647094),('DIS','1980-04-22',43.749801,44.875097,43.749801,44.750011,6969800,0.643497),('DIS','1980-04-21',42.499904,42.999765,42.125131,42.499904,2029600,0.611141),('DIS','1980-04-18',42.750078,43.24994,42.374818,42.499904,1085300,0.611141),('DIS','1980-04-17',43.124854,43.124854,42.624992,42.750078,1382200,0.614738),('DIS','1980-04-16',44.375236,44.750011,43.124854,43.124854,2749900,0.620127),('DIS','1980-04-15',45.000186,45.000186,44.125061,44.375236,3071200,0.638107),('DIS','1980-04-14',44.499837,45.000186,43.999975,45.000186,2453000,0.647094),('DIS','1980-04-11',45.500047,45.500047,44.25015,44.499837,1591500,0.639899),('DIS','1980-04-10',45.249873,45.87482,45.249873,45.500047,3747700,0.654282),('DIS','1980-04-09',43.24994,44.875097,43.24994,44.624923,4414500,0.641698),('DIS','1980-04-08',41.749868,42.999765,41.250007,42.875167,2857000,0.616537),('DIS','1980-04-07',43.6252,43.6252,41.749868,41.749868,2920300,0.600355),('DIS','1980-04-03',45.000186,45.000186,43.6252,43.6252,3372900,0.627322),('DIS','1980-04-02',44.875097,45.249873,44.750011,45.000186,2793700,0.647094),('DIS','1980-04-01',44.499837,45.249873,43.999975,44.875097,4833100,0.645295),('DIS','1980-03-31',43.87489,44.499837,43.500114,44.499837,5563200,0.639899),('DIS','1980-03-28',42.000042,44.375236,42.000042,43.87489,2934900,0.630913),('DIS','1980-03-27',42.000042,42.000042,40.499971,42.000042,3348600,0.603953),('DIS','1980-03-26',42.000042,42.624992,42.000042,42.125131,2526000,0.605751),('DIS','1980-03-25',41.124921,42.000042,40.875234,42.000042,1732700,0.603953),('DIS','1980-03-24',42.499904,42.499904,40.875234,41.124921,5383100,0.591369),('DIS','1980-03-21',42.250217,42.499904,42.250217,42.499904,7286100,0.611141),('DIS','1980-03-20',42.999765,43.124854,42.125131,42.125131,1503900,0.605751),('DIS','1980-03-19',43.375028,43.749801,42.875167,42.999765,1319000,0.618328),('DIS','1980-03-18',42.499904,43.375028,42.125131,43.375028,5460900,0.623725),('DIS','1980-03-17',43.24994,43.24994,42.499904,42.499904,7597600,0.611141),('DIS','1980-03-14',43.24994,43.24994,42.750078,43.24994,2331300,0.621926),('DIS','1980-03-13',43.24994,43.749801,42.999765,43.6252,1810500,0.627322),('DIS','1980-03-12',43.375028,43.87489,42.999765,43.24994,1693700,0.621926),('DIS','1980-03-11',42.999765,43.87489,42.999765,43.375028,3071200,0.623725),('DIS','1980-03-10',42.999765,43.24994,42.000042,42.499904,2691500,0.611141),('DIS','1980-03-07',42.999765,43.124854,42.250217,42.999765,6010900,0.618328),('DIS','1980-03-06',43.500114,43.500114,42.374818,42.999765,7996800,0.618328),('DIS','1980-03-05',45.124784,45.124784,44.125061,44.25015,2428700,0.636309),('DIS','1980-03-04',44.125061,45.87482,44.125061,45.249873,4458300,0.650685),('DIS','1980-03-03',43.6252,44.375236,43.6252,43.999975,1630500,0.632711),('DIS','1980-02-29',42.999765,43.6252,42.999765,43.375028,2895900,0.623725),('DIS','1980-02-28',43.6252,43.749801,42.875167,42.875167,2691500,0.616537),('DIS','1980-02-27',44.25015,44.375236,43.6252,43.6252,3309600,0.627322),('DIS','1980-02-26',44.25015,44.375236,44.125061,44.25015,1557500,0.636309),('DIS','1980-02-25',44.875097,44.875097,44.125061,44.25015,2272900,0.636309),('DIS','1980-02-22',45.500047,45.500047,44.750011,45.000186,1917600,0.647094),('DIS','1980-02-21',45.999908,46.49977,45.374958,46.124994,1319000,0.663269),('DIS','1980-02-20',45.249873,45.999908,45.124784,45.999908,3290200,0.66147),('DIS','1980-02-19',45.124784,45.249873,44.750011,45.249873,1942000,0.650685),('DIS','1980-02-15',45.500047,45.500047,44.624923,45.124784,2141500,0.648886),('DIS','1980-02-14',46.49977,46.749944,45.500047,45.625133,4691900,0.656081),('DIS','1980-02-13',46.375169,47.125204,46.375169,46.49977,4156500,0.668658),('DIS','1980-02-12',43.6252,45.000186,43.375028,45.000186,3368100,0.647094),('DIS','1980-02-11',43.749801,43.999975,43.375028,43.6252,5787100,0.627322),('DIS','1980-02-08',43.87489,43.87489,43.500114,43.749801,2131800,0.629114),('DIS','1980-02-07',44.375236,44.750011,43.999975,44.25015,4730900,0.636309),('DIS','1980-02-06',45.249873,45.249873,44.375236,44.375236,2891100,0.638107),('DIS','1980-02-05',45.500047,45.500047,45.000186,45.374958,2944600,0.652483),('DIS','1980-02-04',46.375169,46.624856,45.750221,45.87482,2092800,0.659671),('DIS','1980-02-01',46.375169,46.375169,45.87482,46.375169,2292400,0.666866),('DIS','1980-01-31',46.87503,47.49998,46.375169,46.624856,5962300,0.670457),('DIS','1980-01-30',46.624856,47.000119,46.49977,46.87503,1031800,0.674054),('DIS','1980-01-29',47.000119,47.374891,46.375169,46.624856,4200300,0.670457),('DIS','1980-01-28',47.49998,47.625066,47.000119,47.000119,5957400,0.675853),('DIS','1980-01-25',47.000119,47.49998,46.87503,47.49998,5110500,0.683041),('DIS','1980-01-24',46.749944,47.374891,46.749944,47.000119,6492800,0.675853),('DIS','1980-01-23',46.49977,47.000119,46.250083,46.624856,3173400,0.670457),('DIS','1980-01-22',47.750155,47.87524,46.49977,46.49977,2968900,0.668658),('DIS','1980-01-21',47.125204,48.124927,46.624856,47.750155,6264000,0.686638),('DIS','1980-01-18',47.000119,47.249806,46.87503,47.125204,6030400,0.677652),('DIS','1980-01-17',45.750221,47.125204,45.500047,47.000119,7271500,0.675853),('DIS','1980-01-16',45.374958,46.749944,45.374958,45.750221,6663100,0.65788),('DIS','1980-01-15',44.624923,45.374958,44.125061,45.000186,4511800,0.647094),('DIS','1980-01-14',45.000186,45.249873,44.375236,44.624923,2326500,0.641698),('DIS','1980-01-11',45.000186,45.750221,45.000186,45.000186,3003000,0.647094),('DIS','1980-01-10',44.25015,45.500047,43.749801,45.000186,5718900,0.647094),('DIS','1980-01-09',44.499837,45.999908,43.500114,44.25015,5709200,0.636309),('DIS','1980-01-08',43.6252,45.000186,43.24994,44.499837,5387900,0.639899),('DIS','1980-01-07',43.500114,43.87489,43.124854,43.6252,5066700,0.627322),('DIS','1980-01-04',43.124854,43.749801,43.124854,43.500114,4667600,0.625523),('DIS','1980-01-03',43.375028,43.375028,41.500181,42.999765,9792800,0.618328),('DIS','1980-01-02',44.875097,45.000186,43.500114,43.500114,7291000,0.625523),('DIS','1979-12-31',45.124784,45.249873,44.750011,44.875097,2881300,0.645295),('DIS','1979-12-28',44.875097,45.500047,44.875097,45.124784,9632100,0.648886),('DIS','1979-12-27',44.25015,45.124784,44.25015,44.750011,6653400,0.643497),('DIS','1979-12-26',42.875167,44.25015,42.624992,44.25015,5280900,0.636309),('DIS','1979-12-24',42.999765,42.999765,42.499904,42.875167,3932600,0.616537),('DIS','1979-12-21',43.375028,43.6252,42.750078,42.999765,4375600,0.618328),('DIS','1979-12-20',42.125131,43.375028,42.125131,43.375028,7549000,0.623725),('DIS','1979-12-19',41.749868,42.125131,40.625059,42.125131,6215400,0.605751),('DIS','1979-12-18',43.500114,43.500114,41.749868,41.749868,2029600,0.600355),('DIS','1979-12-17',43.999975,44.375236,43.500114,43.749801,5086200,0.629114),('DIS','1979-12-14',43.749801,44.375236,43.24994,43.999975,4112700,0.632711),('DIS','1979-12-13',42.000042,43.749801,42.000042,43.749801,6809200,0.629114),('DIS','1979-12-12',40.750145,42.250217,40.499971,42.000042,4219800,0.603953),('DIS','1979-12-11',40.374885,40.999832,40.125198,40.750145,2297300,0.585979),('DIS','1979-12-10',40.125198,40.499971,39.624849,40.374885,4278200,0.580583),('DIS','1979-12-07',40.750145,41.500181,40.125198,40.125198,3533500,0.576993),('DIS','1979-12-06',40.999832,41.124921,40.499971,40.750145,2234000,0.585979),('DIS','1979-12-05',40.875234,41.500181,40.875234,40.999832,5397700,0.58957),('DIS','1979-12-04',40.374885,41.250007,40.374885,40.875234,1966300,0.587778),('DIS','1979-12-03',39.499763,40.750145,39.375162,40.249799,1693700,0.578784),('DIS','1979-11-30',39.499763,39.749938,39.375162,39.499763,1669400,0.567999),('DIS','1979-11-29',39.624849,40.125198,39.124988,39.499763,3971600,0.567999),('DIS','1979-11-28',39.624849,40.000109,38.999902,39.624849,3684400,0.569798),('DIS','1979-11-27',39.250076,39.749938,38.874813,39.624849,3192800,0.569798),('DIS','1979-11-26',38.000179,39.499763,38.000179,39.250076,1805700,0.564409),('DIS','1979-11-23',37.250143,38.000179,36.999969,37.87509,1830000,0.544637),('DIS','1979-11-21',36.500107,37.250143,36.375019,37.250143,4794100,0.53565),('DIS','1979-11-20',36.87488,37.250143,36.500107,36.500107,2633100,0.524865),('DIS','1979-11-19',36.749794,37.250143,36.749794,36.87488,4000800,0.530254),('DIS','1979-11-16',36.999969,37.250143,36.500107,36.625193,2010100,0.526663),('DIS','1979-11-15',36.999969,37.375229,36.749794,36.999969,832200,0.532053),('DIS','1979-11-14',36.749794,36.999969,36.249933,36.999969,4458300,0.532053),('DIS','1979-11-13',37.125055,37.125055,36.749794,36.749794,2263200,0.528455),('DIS','1979-11-12',36.749794,37.375229,36.625193,37.375229,2540600,0.537449),('DIS','1979-11-09',36.375019,36.87488,36.375019,36.749794,2156100,0.528455),('DIS','1979-11-08',35.750072,36.500107,35.750072,36.375019,5996300,0.523066),('DIS','1979-11-07',35.999759,35.999759,35.499897,35.750072,3626000,0.514079),('DIS','1979-11-06',36.500107,36.500107,36.124844,36.249933,6093700,0.521267),('DIS','1979-11-05',36.999969,36.999969,36.625193,36.625193,1090200,0.526663),('DIS','1979-11-02',36.999969,37.250143,36.625193,37.125055,545100,0.533851),('DIS','1979-11-01',37.125055,37.125055,36.625193,36.999969,2307000,0.532053),('DIS','1979-10-31',37.624916,37.624916,36.999969,37.125055,773800,0.533851),('DIS','1979-10-30',36.999969,37.750005,36.87488,37.750005,1849500,0.542838),('DIS','1979-10-29',37.250143,37.49983,36.999969,36.999969,730000,0.532053),('DIS','1979-10-26',36.87488,37.375229,36.749794,37.250143,1056100,0.53565),('DIS','1979-10-25',36.749794,37.250143,36.749794,36.87488,1260600,0.530254),('DIS','1979-10-24',36.749794,37.49983,36.625193,36.749794,1776500,0.528455),('DIS','1979-10-23',36.87488,37.49983,36.625193,36.749794,3445900,0.528455),('DIS','1979-10-22',36.999969,36.999969,36.124844,36.87488,2136700,0.530254),('DIS','1979-10-19',38.000179,38.000179,37.125055,37.125055,1625600,0.533851),('DIS','1979-10-18',38.374952,38.374952,38.000179,38.124777,851700,0.548227),('DIS','1979-10-17',38.374952,38.625126,38.249866,38.50004,822500,0.553623),('DIS','1979-10-16',38.374952,38.374952,37.87509,38.374952,1017200,0.551825),('DIS','1979-10-15',38.374952,38.750215,37.87509,38.374952,2443300,0.551825),('DIS','1979-10-12',38.50004,38.750215,38.374952,38.374952,1182700,0.551825),('DIS','1979-10-11',38.999902,38.999902,38.000179,38.50004,1951700,0.553623),('DIS','1979-10-10',38.750215,39.250076,37.375229,39.250076,5475500,0.564409),('DIS','1979-10-09',39.499763,39.499763,38.625126,38.750215,3056600,0.557221),('DIS','1979-10-08',39.624849,39.624849,39.499763,39.499763,1805700,0.567999),('DIS','1979-10-05',39.499763,39.875024,39.250076,39.624849,1771600,0.569798),('DIS','1979-10-04',39.375162,39.624849,39.124988,39.499763,1805700,0.567999),('DIS','1979-10-03',39.624849,39.749938,39.250076,39.375162,1430900,0.566207),('DIS','1979-10-02',39.749938,39.875024,39.250076,39.624849,1572100,0.569798),('DIS','1979-10-01',40.000109,40.000109,39.749938,39.749938,1664500,0.571597),('DIS','1979-09-28',40.499971,40.499971,40.125198,40.249799,2253500,0.578784),('DIS','1979-09-27',40.374885,40.499971,40.000109,40.499971,842000,0.582382),('DIS','1979-09-26',40.499971,40.875234,40.249799,40.374885,1552600,0.580583),('DIS','1979-09-25',40.125198,40.499971,40.000109,40.499971,2073400,0.582382),('DIS','1979-09-24',40.374885,40.374885,40.000109,40.125198,2248600,0.576993),('DIS','1979-09-21',40.499971,40.625059,40.125198,40.499971,3591900,0.582382),('DIS','1979-09-20',40.000109,40.499971,39.624849,40.499971,5207900,0.582382),('DIS','1979-09-19',40.625059,40.625059,40.000109,40.000109,4434000,0.575194),('DIS','1979-09-18',41.250007,41.500181,40.750145,40.999832,2015000,0.58957),('DIS','1979-09-17',41.500181,42.250217,41.250007,41.250007,1134000,0.593167),('DIS','1979-09-14',40.750145,41.874957,40.499971,41.500181,2414100,0.596765),('DIS','1979-09-13',40.374885,41.124921,40.374885,40.750145,1961400,0.585979),('DIS','1979-09-12',40.000109,40.374885,39.624849,40.374885,3246400,0.580583),('DIS','1979-09-11',40.125198,40.249799,39.875024,40.000109,1231400,0.575194),('DIS','1979-09-10',40.249799,40.249799,40.000109,40.125198,837100,0.576993),('DIS','1979-09-07',39.624849,40.374885,39.375162,40.374885,1883600,0.580583),('DIS','1979-09-06',39.250076,40.000109,38.999902,39.624849,2808300,0.569798),('DIS','1979-09-05',39.499763,39.499763,38.999902,39.250076,1562300,0.564409),('DIS','1979-09-04',40.000109,40.374885,40.000109,40.000109,2345900,0.575194),('DIS','1979-08-31',40.125198,40.499971,40.000109,40.000109,778700,0.575194),('DIS','1979-08-30',40.249799,40.249799,40.000109,40.125198,1786200,0.576993),('DIS','1979-08-29',40.125198,40.374885,40.000109,40.249799,1357900,0.578784),('DIS','1979-08-28',40.000109,40.374885,39.875024,40.125198,1231400,0.576993),('DIS','1979-08-27',39.749938,40.499971,39.749938,40.000109,1757000,0.575194),('DIS','1979-08-24',39.749938,39.749938,39.375162,39.499763,929600,0.567999),('DIS','1979-08-23',40.125198,40.374885,39.875024,39.875024,1246000,0.573395),('DIS','1979-08-22',40.249799,40.249799,39.749938,40.125198,1742400,0.576993),('DIS','1979-08-21',40.249799,40.499971,40.125198,40.249799,2847300,0.578784),('DIS','1979-08-20',40.625059,40.625059,40.000109,40.249799,2652600,0.578784),('DIS','1979-08-17',40.999832,40.999832,40.374885,40.875234,1289800,0.587778),('DIS','1979-08-16',41.624782,41.874957,40.999832,40.999832,2920300,0.58957),('DIS','1979-08-15',40.625059,41.624782,40.249799,41.624782,3348600,0.598556),('DIS','1979-08-14',40.875234,40.875234,40.374885,40.625059,1956600,0.584181),('DIS','1979-08-13',41.375095,41.874957,40.625059,40.875234,2847300,0.587778),('DIS','1979-08-10',41.375095,41.749868,41.124921,41.375095,2706100,0.594966),('DIS','1979-08-09',41.874957,41.874957,41.250007,41.375095,2788900,0.594966),('DIS','1979-08-08',41.624782,42.499904,41.624782,42.000042,7130400,0.603953),('DIS','1979-08-07',40.625059,41.749868,40.125198,41.500181,5582600,0.596765),('DIS','1979-08-06',39.749938,40.625059,39.375162,40.625059,2506600,0.584181),('DIS','1979-08-03',39.749938,40.000109,39.375162,39.749938,2720700,0.571597),('DIS','1979-08-02',39.749938,40.249799,39.624849,39.749938,5830900,0.571597),('DIS','1979-08-01',39.375162,40.000109,39.250076,39.749938,7529500,0.571597),('DIS','1979-07-31',38.750215,39.624849,38.750215,39.375162,4784400,0.566207),('DIS','1979-07-30',37.624916,38.750215,37.624916,38.750215,2126900,0.557221),('DIS','1979-07-27',37.624916,37.624916,36.999969,37.624916,1138900,0.541039),('DIS','1979-07-26',36.749794,38.000179,36.500107,37.624916,3484900,0.541039),('DIS','1979-07-25',36.625193,37.125055,36.625193,36.749794,2136700,0.528455),('DIS','1979-07-24',35.875157,36.87488,35.875157,36.500107,2375100,0.524865),('DIS','1979-07-23',35.750072,36.124844,35.750072,35.875157,1396800,0.515878),('DIS','1979-07-20',35.750072,35.999759,35.624983,35.750072,1630500,0.514079),('DIS','1979-07-19',36.500107,36.749794,35.750072,35.750072,3168500,0.514079),('DIS','1979-07-18',35.000036,36.500107,34.624776,36.500107,11637400,0.524865),('DIS','1979-07-17',35.25021,35.374811,34.87495,35.000036,3893700,0.503294),('DIS','1979-07-16',35.499897,35.499897,35.125122,35.25021,1722900,0.506891),('DIS','1979-07-13',35.999759,35.999759,35.374811,35.624983,8429900,0.51228),('DIS','1979-07-12',35.374811,35.999759,35.125122,35.999759,7695000,0.51767),('DIS','1979-07-11',35.25021,35.750072,34.624776,35.374811,2423800,0.508683),('DIS','1979-07-10',34.624776,35.25021,34.500174,35.25021,2107400,0.506891),('DIS','1979-07-09',34.500174,34.87495,34.500174,34.624776,4176000,0.497898),('DIS','1979-07-06',33.875227,34.124914,33.875227,34.124914,958800,0.49071),('DIS','1979-07-05',33.875227,34.25,33.750139,33.875227,1742400,0.487119),('DIS','1979-07-03',33.875227,34.124914,33.499964,33.875227,2097700,0.487119),('DIS','1979-07-02',33.750139,33.875227,33.625053,33.875227,1645100,0.487119),('DIS','1979-06-29',34.500174,34.500174,33.750139,33.750139,2433600,0.485321),('DIS','1979-06-28',34.500174,34.749861,34.124914,34.500174,1781300,0.496106),('DIS','1979-06-27',34.124914,34.749861,34.124914,34.500174,1323800,0.496106),('DIS','1979-06-26',34.87495,34.87495,34.124914,34.124914,2297300,0.49071),('DIS','1979-06-25',35.624983,35.624983,34.87495,35.125122,2102600,0.505093),('DIS','1979-06-22',35.624983,36.249933,35.499897,35.624983,1951700,0.51228),('DIS','1979-06-21',35.374811,35.875157,35.374811,35.624983,2730400,0.51228),('DIS','1979-06-20',35.499897,35.750072,35.374811,35.374811,1839800,0.508683),('DIS','1979-06-19',35.25021,35.624983,35.25021,35.499897,1367600,0.510482),('DIS','1979-06-18',35.374811,35.624983,35.25021,35.25021,783600,0.506891),('DIS','1979-06-15',35.750072,35.875157,35.25021,35.374811,759200,0.508683),('DIS','1979-06-14',35.999759,35.999759,35.499897,35.750072,1718100,0.514079),('DIS','1979-06-13',36.625193,36.625193,36.249933,36.249933,1786200,0.521267),('DIS','1979-06-12',36.249933,36.999969,36.249933,36.625193,2939700,0.526663),('DIS','1979-06-11',36.249933,36.375019,36.124844,36.249933,754400,0.521267),('DIS','1979-06-08',36.249933,36.375019,35.999759,36.249933,2414100,0.521267),('DIS','1979-06-07',36.249933,36.500107,36.249933,36.249933,1727800,0.521267),('DIS','1979-06-06',35.750072,36.249933,35.750072,36.249933,2258300,0.521267),('DIS','1979-06-05',34.500174,35.374811,34.375089,35.374811,2039300,0.508683),('DIS','1979-06-04',34.375089,34.500174,34.375089,34.500174,2754800,0.496106),('DIS','1979-06-01',34.25,34.500174,34.124914,34.375089,3640600,0.494307),('DIS','1979-05-31',34.375089,34.375089,34.124914,34.25,2380000,0.492509),('DIS','1979-05-30',34.375089,34.749861,34.25,34.375089,2749900,0.494307),('DIS','1979-05-29',34.25,34.624776,34.124914,34.375089,2667200,0.494307),('DIS','1979-05-25',34.124914,34.500174,34.124914,34.25,1338400,0.492509),('DIS','1979-05-24',33.750139,34.375089,33.625053,34.124914,1718100,0.49071),('DIS','1979-05-23',35.374811,35.374811,33.750139,33.750139,4545900,0.485321),('DIS','1979-05-22',35.624983,35.624983,35.000036,35.374811,2185300,0.508683),('DIS','1979-05-21',35.25021,35.875157,35.000036,35.750072,2053900,0.514079),('DIS','1979-05-18',35.25021,35.750072,35.25021,35.25021,2764500,0.506891),('DIS','1979-05-17',34.375089,35.125122,34.375089,35.000036,1864100,0.503294),('DIS','1979-05-16',33.750139,34.500174,33.750139,34.25,1620700,0.492509),('DIS','1979-05-15',33.625053,34.500174,33.625053,33.750139,1440600,0.485321),('DIS','1979-05-14',33.499964,33.750139,33.24979,33.625053,1357900,0.483522),('DIS','1979-05-11',33.125191,33.499964,33.000103,33.499964,2915400,0.481723),('DIS','1979-05-10',34.124914,34.375089,33.000103,33.125191,3820700,0.476334),('DIS','1979-05-09',34.375089,34.500174,33.750139,34.124914,2229100,0.49071),('DIS','1979-05-08',34.624776,34.749861,34.25,34.375089,4117600,0.494307),('DIS','1979-05-07',35.750072,35.750072,34.624776,34.624776,4521600,0.497898),('DIS','1979-05-04',36.249933,36.249933,35.750072,35.750072,4054300,0.514079),('DIS','1979-05-03',36.749794,36.749794,36.124844,36.249933,2214500,0.521267),('DIS','1979-05-02',37.250143,37.250143,36.749794,36.749794,4000800,0.528455),('DIS','1979-05-01',37.750005,37.750005,37.250143,37.375229,2024700,0.537449),('DIS','1979-04-30',37.87509,38.000179,37.375229,37.750005,1401700,0.542838),('DIS','1979-04-27',38.124777,38.124777,37.750005,37.87509,1187500,0.544637),('DIS','1979-04-26',38.124777,38.750215,37.87509,38.249866,2170700,0.550026),('DIS','1979-04-25',38.000179,38.50004,37.750005,38.124777,2199900,0.548227),('DIS','1979-04-24',37.750005,38.249866,37.624916,38.000179,1795900,0.546435),('DIS','1979-04-23',37.624916,37.750005,37.49983,37.750005,2599000,0.542838),('DIS','1979-04-20',37.49983,38.000179,37.250143,37.624916,1659700,0.541039),('DIS','1979-04-19',38.124777,38.374952,37.375229,37.49983,3149000,0.53924),('DIS','1979-04-18',38.000179,39.375162,38.000179,38.124777,1046400,0.548227),('DIS','1979-04-17',38.750215,38.999902,38.000179,38.000179,2745100,0.546435),('DIS','1979-04-16',39.250076,39.250076,38.750215,38.750215,3285300,0.557221),('DIS','1979-04-12',39.749938,39.875024,38.999902,39.875024,2156100,0.573395),('DIS','1979-04-11',39.375162,40.374885,39.375162,39.749938,2769400,0.571597),('DIS','1979-04-10',39.250076,39.749938,38.999902,39.124988,4492400,0.56261),('DIS','1979-04-09',39.624849,39.749938,38.999902,39.250076,1343300,0.564409),('DIS','1979-04-06',39.875024,40.000109,39.624849,39.624849,2126900,0.569798),('DIS','1979-04-05',39.624849,40.125198,39.624849,39.875024,2793700,0.573395),('DIS','1979-04-04',39.499763,40.249799,39.499763,39.624849,2199900,0.569798),('DIS','1979-04-03',38.374952,39.375162,38.374952,39.250076,2107400,0.564409),('DIS','1979-04-02',38.625126,38.625126,38.249866,38.249866,1119400,0.550026),('DIS','1979-03-30',39.250076,39.749938,39.124988,39.250076,1523400,0.564409),('DIS','1979-03-29',38.750215,39.499763,38.750215,39.250076,2788900,0.564409),('DIS','1979-03-28',38.50004,38.50004,38.124777,38.50004,2900800,0.553623),('DIS','1979-03-27',37.750005,38.50004,37.750005,38.50004,2156100,0.553623),('DIS','1979-03-26',38.249866,38.50004,37.750005,37.750005,880900,0.542838),('DIS','1979-03-23',38.374952,38.874813,38.249866,38.249866,2170700,0.550026),('DIS','1979-03-22',38.249866,39.250076,38.249866,38.374952,6556100,0.551825),('DIS','1979-03-21',36.749794,38.000179,36.749794,38.000179,3966700,0.546435),('DIS','1979-03-20',37.250143,37.49983,36.749794,36.749794,18505000,0.528455),('DIS','1979-03-19',37.624916,37.750005,37.125055,37.250143,4550800,0.53565),('DIS','1979-03-16',37.375229,37.87509,36.999969,37.624916,6926000,0.541039),('DIS','1979-03-15',38.124777,38.124777,37.375229,37.375229,2905700,0.537449),('DIS','1979-03-14',38.249866,38.249866,37.624916,38.124777,2389700,0.548227),('DIS','1979-03-13',38.124777,38.50004,37.87509,38.249866,4059200,0.550026),('DIS','1979-03-12',38.000179,38.249866,37.375229,38.124777,3553000,0.548227),('DIS','1979-03-09',37.624916,38.249866,37.624916,38.000179,6181300,0.546435),('DIS','1979-03-08',36.999969,37.49983,36.87488,37.250143,2321600,0.53565),('DIS','1979-03-07',36.625193,36.999969,36.375019,36.999969,5188400,0.532053),('DIS','1979-03-06',37.250143,37.49983,36.500107,36.625193,2384900,0.526663),('DIS','1979-03-05',36.749794,37.87509,36.500107,37.250143,8775500,0.53565),('DIS','1979-03-02',36.999969,37.250143,36.749794,36.749794,1051300,0.528455),('DIS','1979-03-01',37.125055,37.125055,36.625193,36.999969,1406600,0.532053),('DIS','1979-02-28',36.999969,37.375229,36.749794,37.125055,1586700,0.533851),('DIS','1979-02-27',37.750005,37.750005,36.999969,36.999969,2156100,0.532053),('DIS','1979-02-26',38.124777,38.374952,37.87509,38.000179,1727800,0.546435),('DIS','1979-02-23',38.750215,38.750215,38.000179,38.124777,2277800,0.548227),('DIS','1979-02-22',38.999902,39.124988,38.374952,38.750215,2107400,0.557221),('DIS','1979-02-21',39.499763,39.624849,38.999902,38.999902,1883600,0.560811),('DIS','1979-02-20',39.124988,39.624849,39.124988,39.499763,1392000,0.567999),('DIS','1979-02-16',39.124988,39.375162,38.999902,38.999902,983100,0.560811),('DIS','1979-02-15',39.375162,39.375162,38.999902,39.124988,885800,0.56261),('DIS','1979-02-14',39.250076,39.749938,39.124988,39.375162,1737500,0.566207),('DIS','1979-02-13',38.625126,39.624849,38.625126,39.250076,2287500,0.564409),('DIS','1979-02-12',38.000179,38.625126,37.624916,38.374952,1372500,0.551825),('DIS','1979-02-09',38.249866,38.374952,37.750005,38.000179,2993300,0.546435),('DIS','1979-02-08',38.000179,38.374952,37.87509,38.249866,2837500,0.550026),('DIS','1979-02-07',39.124988,39.124988,37.750005,38.000179,3450800,0.546435),('DIS','1979-02-06',38.999902,39.624849,38.874813,39.250076,2555200,0.564409),('DIS','1979-02-05',39.875024,39.875024,38.874813,38.999902,4005700,0.560811),('DIS','1979-02-02',40.999832,41.250007,39.624849,39.875024,2691500,0.573395),('DIS','1979-02-01',41.375095,41.500181,40.875234,40.999832,4253900,0.58957),('DIS','1979-01-31',42.750078,42.875167,41.250007,41.375095,2472500,0.594966),('DIS','1979-01-30',43.124854,43.500114,42.750078,42.750078,2920300,0.614738),('DIS','1979-01-29',43.6252,43.87489,43.124854,43.124854,2039300,0.620127),('DIS','1979-01-26',43.24994,43.87489,43.24994,43.6252,4064100,0.627322),('DIS','1979-01-25',42.999765,43.375028,42.875167,42.999765,7018500,0.618328),('DIS','1979-01-24',43.124854,43.375028,42.499904,42.999765,2302100,0.618328),('DIS','1979-01-23',43.500114,43.6252,42.875167,43.124854,1508800,0.620127),('DIS','1979-01-22',43.124854,43.500114,42.999765,43.500114,1688900,0.625523),('DIS','1979-01-19',43.24994,43.749801,42.999765,43.124854,2501700,0.620127),('DIS','1979-01-18',42.999765,43.24994,42.875167,43.24994,2024700,0.621926),('DIS','1979-01-17',43.124854,43.124854,42.000042,42.999765,2818100,0.618328),('DIS','1979-01-16',43.749801,43.749801,42.999765,43.24994,3168500,0.621926),('DIS','1979-01-15',43.749801,44.125061,43.24994,43.999975,1937100,0.632711),('DIS','1979-01-12',43.124854,43.87489,43.124854,43.749801,4312300,0.629114),('DIS','1979-01-11',41.500181,42.999765,41.500181,42.999765,3202600,0.618328),('DIS','1979-01-10',42.125131,42.125131,41.250007,41.500181,2808300,0.596765),('DIS','1979-01-09',41.749868,42.750078,41.749868,42.374818,3275600,0.609342),('DIS','1979-01-08',41.749868,41.749868,41.500181,41.749868,2652600,0.600355),('DIS','1979-01-05',42.125131,42.250217,41.749868,42.000042,3582200,0.603953),('DIS','1979-01-04',41.624782,42.499904,41.624782,42.125131,5037500,0.605751),('DIS','1979-01-03',40.249799,41.375095,40.125198,41.375095,4015400,0.594966),('DIS','1979-01-02',40.125198,40.249799,39.499763,40.249799,1572100,0.578784),('DIS','1978-12-29',40.000109,40.374885,39.875024,40.125198,1888400,0.576993),('DIS','1978-12-28',39.875024,40.499971,39.749938,40.000109,2550400,0.575194),('DIS','1978-12-27',40.000109,40.000109,39.499763,39.875024,2384900,0.573395),('DIS','1978-12-26',38.750215,40.000109,38.625126,40.000109,958800,0.575194),('DIS','1978-12-22',37.87509,38.874813,37.624916,38.750215,968500,0.557221),('DIS','1978-12-21',38.000179,38.625126,37.87509,37.87509,1805700,0.544637),('DIS','1978-12-20',37.750005,38.249866,37.624916,38.000179,4059200,0.546435),('DIS','1978-12-19',37.750005,38.374952,37.624916,37.750005,2487100,0.542838),('DIS','1978-12-18',38.124777,38.124777,37.375229,37.750005,4429100,0.542838),('DIS','1978-12-15',39.749938,39.875024,39.499763,39.624849,3188000,0.569798),('DIS','1978-12-14',39.250076,39.749938,39.250076,39.749938,1172900,0.571597),('DIS','1978-12-13',39.499763,39.875024,38.999902,39.250076,1474700,0.564409),('DIS','1978-12-12',39.749938,40.000109,39.375162,39.499763,1917600,0.567999),('DIS','1978-12-11',39.250076,40.125198,38.874813,39.749938,2107400,0.571597),('DIS','1978-12-08',39.250076,39.624849,38.750215,39.250076,842000,0.564409),('DIS','1978-12-07',39.749938,40.000109,39.124988,39.250076,1820300,0.564409),('DIS','1978-12-06',40.374885,40.374885,39.499763,39.749938,2336200,0.571597),('DIS','1978-12-05',39.124988,40.374885,38.625126,40.374885,2720700,0.580583),('DIS','1978-12-04',39.124988,39.375162,38.750215,39.124988,1825200,0.56261),('DIS','1978-12-01',38.124777,39.124988,38.124777,39.124988,3080900,0.56261),('DIS','1978-11-30',37.49983,38.249866,37.49983,38.000179,1820300,0.546435),('DIS','1978-11-29',37.87509,38.249866,37.125055,37.49983,3192800,0.53924),('DIS','1978-11-28',38.750215,38.874813,37.87509,37.87509,1109700,0.544637),('DIS','1978-11-27',38.249866,38.999902,38.124777,38.750215,1362800,0.557221),('DIS','1978-11-24',38.124777,38.249866,37.750005,38.249866,423400,0.550026),('DIS','1978-11-22',37.750005,38.124777,37.624916,38.124777,929600,0.548227),('DIS','1978-11-21',37.750005,38.124777,37.375229,37.750005,1270300,0.542838),('DIS','1978-11-20',37.375229,38.000179,37.375229,37.750005,807900,0.542838),('DIS','1978-11-17',37.125055,37.49983,37.125055,37.375229,2487100,0.537449),('DIS','1978-11-16',36.999969,37.624916,36.999969,37.125055,2039300,0.533851),('DIS','1978-11-15',36.500107,37.250143,36.500107,36.625193,3455700,0.526663),('DIS','1978-11-14',36.749794,37.250143,35.999759,36.500107,2136700,0.524865),('DIS','1978-11-13',38.000179,38.124777,36.749794,36.749794,2443300,0.528455),('DIS','1978-11-10',38.000179,38.249866,37.624916,38.000179,1484400,0.546435),('DIS','1978-11-09',37.49983,38.249866,37.250143,38.000179,1727800,0.546435),('DIS','1978-11-08',36.625193,37.49983,36.500107,37.49983,1630500,0.53924),('DIS','1978-11-07',36.999969,36.999969,36.124844,36.625193,1742400,0.526663),('DIS','1978-11-06',38.374952,38.374952,37.125055,37.125055,501300,0.533851),('DIS','1978-11-03',38.999902,39.250076,38.249866,38.50004,4059200,0.553623),('DIS','1978-11-02',38.50004,40.249799,38.50004,38.999902,4166300,0.560811),('DIS','1978-11-01',36.87488,38.50004,36.87488,38.50004,3893700,0.553623),('DIS','1978-10-31',37.375229,37.624916,36.124844,36.124844,2530900,0.519468),('DIS','1978-10-30',36.500107,37.49983,35.499897,37.375229,4837900,0.537449),('DIS','1978-10-27',38.000179,38.000179,36.500107,36.500107,2774300,0.524865),('DIS','1978-10-26',38.50004,38.50004,37.49983,38.000179,2905700,0.546435),('DIS','1978-10-25',38.999902,39.375162,38.625126,38.625126,2730400,0.555422),('DIS','1978-10-24',39.250076,39.749938,38.999902,38.999902,2759700,0.560811),('DIS','1978-10-23',39.875024,39.875024,38.999902,39.250076,5563200,0.564409),('DIS','1978-10-20',40.750145,40.750145,39.749938,40.000109,7008700,0.575194),('DIS','1978-10-19',40.999832,41.375095,40.999832,40.999832,2423800,0.58957),('DIS','1978-10-18',41.124921,41.500181,40.875234,40.999832,4370700,0.58957),('DIS','1978-10-17',42.000042,42.000042,40.875234,41.124921,4375600,0.591369),('DIS','1978-10-16',43.24994,43.375028,42.499904,42.499904,5314900,0.611141),('DIS','1978-10-13',43.375028,43.375028,43.124854,43.24994,1864100,0.621926),('DIS','1978-10-12',43.375028,44.499837,43.375028,43.87489,4993700,0.630913),('DIS','1978-10-11',42.750078,43.24994,42.499904,43.24994,1503900,0.621926),('DIS','1978-10-10',43.24994,43.375028,42.750078,42.750078,1367600,0.614738),('DIS','1978-10-09',42.750078,43.375028,42.750078,43.24994,1839800,0.621926),('DIS','1978-10-06',42.750078,43.375028,42.750078,42.750078,3003000,0.614738),('DIS','1978-10-05',42.250217,42.999765,42.250217,42.750078,10264900,0.614738),('DIS','1978-10-04',41.874957,42.499904,41.624782,42.250217,1216800,0.60755),('DIS','1978-10-03',42.875167,42.999765,41.749868,41.874957,1465000,0.602154),('DIS','1978-10-02',42.624992,43.24994,42.499904,42.875167,1056100,0.616537),('DIS','1978-09-29',42.000042,42.875167,41.749868,42.624992,1314100,0.612939),('DIS','1978-09-28',40.999832,42.000042,40.750145,42.000042,1518500,0.603953),('DIS','1978-09-27',41.624782,42.250217,40.999832,40.999832,3105200,0.58957),('DIS','1978-09-26',40.625059,41.749868,40.625059,41.624782,1328700,0.598556),('DIS','1978-09-25',40.750145,40.750145,40.374885,40.625059,885800,0.584181),('DIS','1978-09-22',40.374885,40.875234,40.374885,40.750145,3402100,0.585979),('DIS','1978-09-21',40.750145,40.750145,39.749938,40.249799,4020300,0.578784),('DIS','1978-09-20',41.749868,41.874957,40.625059,40.999832,2088000,0.58957),('DIS','1978-09-19',42.374818,42.374818,41.500181,41.749868,3455700,0.600355),('DIS','1978-09-18',43.999975,44.499837,42.499904,42.499904,3241500,0.611141),('DIS','1978-09-15',43.999975,43.999975,43.24994,43.999975,3012700,0.632711),('DIS','1978-09-14',44.750011,45.000186,43.999975,43.999975,2126900,0.632711),('DIS','1978-09-13',45.500047,45.750221,44.750011,44.750011,3295000,0.643497),('DIS','1978-09-12',45.374958,45.87482,44.750011,45.500047,1484400,0.654282),('DIS','1978-09-11',45.249873,46.49977,45.249873,45.374958,1834900,0.652483),('DIS','1978-09-08',44.375236,45.124784,44.375236,45.124784,2307000,0.648886),('DIS','1978-09-07',44.499837,44.875097,43.500114,43.749801,1036700,0.629114),('DIS','1978-09-06',43.749801,45.000186,43.749801,44.499837,2939700,0.639899),('DIS','1978-09-05',43.124854,43.6252,42.875167,43.24994,1382200,0.621926),('DIS','1978-09-01',42.999765,43.87489,42.999765,43.124854,1898200,0.620127),('DIS','1978-08-31',44.125061,44.499837,42.374818,42.999765,1713200,0.618328),('DIS','1978-08-30',43.999975,44.499837,43.6252,44.125061,2029600,0.63451),('DIS','1978-08-29',44.750011,44.750011,43.87489,43.999975,1226500,0.632711),('DIS','1978-08-28',45.500047,45.500047,44.624923,44.750011,1241100,0.643497),('DIS','1978-08-25',45.87482,45.87482,45.374958,45.750221,856600,0.65788),('DIS','1978-08-24',45.999908,46.749944,45.87482,45.87482,2341100,0.659671),('DIS','1978-08-23',45.374958,46.250083,45.374958,45.999908,3854800,0.66147),('DIS','1978-08-22',44.750011,45.374958,44.499837,45.124784,1922500,0.648886),('DIS','1978-08-21',46.375169,46.375169,44.750011,44.750011,4745500,0.643497),('DIS','1978-08-18',46.250083,46.87503,46.124994,46.49977,3431300,0.668658),('DIS','1978-08-17',46.49977,47.125204,46.250083,46.250083,5534000,0.665067),('DIS','1978-08-16',45.750221,46.49977,45.625133,46.49977,2895900,0.668658),('DIS','1978-08-15',45.500047,45.750221,44.875097,45.750221,3246400,0.65788),('DIS','1978-08-14',46.49977,46.49977,45.374958,45.500047,2350800,0.654282),('DIS','1978-08-11',45.374958,46.49977,45.124784,46.49977,3621100,0.668658),('DIS','1978-08-10',45.625133,45.999908,45.124784,45.374958,3879100,0.652483),('DIS','1978-08-09',45.750221,46.624856,45.500047,45.625133,6453900,0.656081),('DIS','1978-08-08',44.375236,45.999908,43.87489,45.750221,7096300,0.65788),('DIS','1978-08-07',44.499837,45.249873,44.125061,44.375236,4039700,0.638107),('DIS','1978-08-04',43.999975,44.499837,43.6252,44.499837,4331800,0.639899),('DIS','1978-08-03',43.87489,45.000186,43.87489,43.999975,11632600,0.632711),('DIS','1978-08-02',42.499904,43.749801,42.250217,43.749801,3528700,0.629114),('DIS','1978-08-01',42.250217,42.875167,41.749868,42.499904,3655200,0.611141),('DIS','1978-07-31',40.625059,42.374818,40.625059,42.250217,6380800,0.60755),('DIS','1978-07-28',40.249799,40.750145,40.000109,40.625059,2375100,0.584181),('DIS','1978-07-27',40.249799,40.750145,40.000109,40.249799,3533500,0.578784),('DIS','1978-07-26',40.875234,41.124921,40.000109,40.249799,3811000,0.578784),('DIS','1978-07-25',40.499971,40.875234,40.125198,40.875234,2457900,0.587778),('DIS','1978-07-24',40.000109,40.499971,39.875024,40.499971,3275600,0.582382),('DIS','1978-07-21',40.374885,40.374885,40.000109,40.000109,3387500,0.575194),('DIS','1978-07-20',40.750145,41.250007,40.374885,40.499971,6001200,0.582382),('DIS','1978-07-19',40.249799,40.875234,40.249799,40.750145,1713200,0.585979),('DIS','1978-07-18',40.750145,40.750145,40.125198,40.125198,1810500,0.576993),('DIS','1978-07-17',41.124921,41.500181,40.875234,40.999832,2384900,0.58957),('DIS','1978-07-14',40.125198,41.124921,40.125198,41.124921,1645100,0.591369),('DIS','1978-07-13',40.374885,40.374885,40.125198,40.125198,2034400,0.576993),('DIS','1978-07-12',40.374885,40.499971,39.875024,40.374885,2871600,0.580583),('DIS','1978-07-11',41.250007,41.250007,40.374885,40.374885,1805700,0.580583),('DIS','1978-07-10',40.999832,41.250007,40.374885,41.250007,1168100,0.593167),('DIS','1978-07-07',40.499971,41.500181,40.499971,40.999832,1834900,0.58957),('DIS','1978-07-06',40.000109,40.499971,39.749938,40.499971,1202100,0.582382),('DIS','1978-07-05',39.749938,40.000109,39.250076,40.000109,2404300,0.575194),('DIS','1978-07-03',40.000109,40.000109,39.250076,39.749938,603500,0.571597),('DIS','1978-06-30',40.499971,40.499971,39.875024,40.000109,598600,0.575194),('DIS','1978-06-29',40.499971,40.625059,40.125198,40.499971,1134000,0.582382),('DIS','1978-06-28',40.125198,40.750145,39.499763,40.499971,1581800,0.582382),('DIS','1978-06-27',39.375162,40.374885,39.124988,40.125198,3995900,0.576993),('DIS','1978-06-26',40.750145,40.750145,39.250076,39.375162,2380000,0.566207),('DIS','1978-06-23',40.999832,41.500181,40.499971,40.999832,3616300,0.58957),('DIS','1978-06-22',40.999832,41.250007,40.875234,40.999832,2740200,0.58957),('DIS','1978-06-21',40.999832,41.500181,40.499971,40.999832,3163600,0.58957),('DIS','1978-06-20',41.874957,41.874957,40.750145,40.999832,3241500,0.58957),('DIS','1978-06-19',42.000042,42.250217,41.500181,42.000042,2686600,0.603953),('DIS','1978-06-16',42.000042,42.250217,41.749868,42.000042,3611400,0.603953),('DIS','1978-06-15',42.750078,42.999765,41.250007,42.000042,4190600,0.603953),('DIS','1978-06-14',43.6252,43.999975,42.499904,42.750078,3562700,0.614738),('DIS','1978-06-13',42.750078,43.6252,41.749868,43.6252,4151700,0.627322),('DIS','1978-06-12',44.125061,44.25015,42.750078,42.750078,5203000,0.614738),('DIS','1978-06-09',43.999975,44.375236,43.87489,44.125061,3265800,0.63451),('DIS','1978-06-08',44.25015,45.249873,43.999975,43.999975,5592400,0.632711),('DIS','1978-06-07',44.375236,44.624923,43.87489,44.25015,7149900,0.636309),('DIS','1978-06-06',43.87489,44.624923,43.87489,44.375236,17079000,0.638107),('DIS','1978-06-05',41.250007,43.6252,41.250007,43.375028,10688300,0.623725),('DIS','1978-06-02',40.875234,41.500181,40.750145,41.250007,3845000,0.593167),('DIS','1978-06-01',41.375095,41.375095,40.875234,40.875234,2438400,0.587778),('DIS','1978-05-31',40.750145,41.624782,40.625059,41.375095,8288800,0.594966),('DIS','1978-05-30',40.249799,40.875234,40.000109,40.750145,2560100,0.585979),('DIS','1978-05-26',40.000109,40.374885,39.875024,40.249799,1294600,0.578784),('DIS','1978-05-25',40.374885,40.750145,39.875024,40.000109,3772000,0.575194),('DIS','1978-05-24',40.499971,40.499971,39.749938,40.374885,5115400,0.580583),('DIS','1978-05-23',40.999832,41.624782,40.625059,40.750145,9291400,0.585979),('DIS','1978-05-22',39.499763,40.999832,39.375162,40.999832,3314500,0.58957),('DIS','1978-05-19',39.624849,40.125198,39.124988,39.499763,3494600,0.567999),('DIS','1978-05-18',39.749938,40.499971,39.499763,39.624849,4526400,0.569798),('DIS','1978-05-17',39.499763,40.499971,39.499763,39.749938,6638800,0.571597),('DIS','1978-05-16',39.250076,39.749938,39.250076,39.499763,8113600,0.567999),('DIS','1978-05-15',38.999902,39.124988,38.50004,38.874813,5641000,0.559012),