INSERT INTO `ohlc` VALUES ('AXP','1980-08-06',36.624924,36.999938,36.499868,36.624924,1128200,1.071162),('AXP','1980-08-05',37.124838,37.124838,36.624924,36.624924,1301000,1.071162),('AXP','1980-08-04',37.249893,37.249893,36.749979,37.124838,1487100,1.085783),('AXP','1980-08-01',37.374949,37.499848,36.749979,37.374949,1505900,1.093098),('AXP','1980-07-31',37.124838,37.499848,36.749979,37.374949,1542300,1.093098),('AXP','1980-07-30',36.624924,37.499848,36.499868,37.124838,2113300,1.085783),('AXP','1980-07-29',35.749843,36.624924,35.624943,36.624924,1553900,1.071162),('AXP','1980-07-28',35.124874,35.749843,34.999974,35.749843,654600,1.045569),('AXP','1980-07-25',35.249929,35.374833,34.999974,35.124874,1645800,1.02729),('AXP','1980-07-24',35.499888,35.624943,35.124874,35.249929,1739000,1.030948),('AXP','1980-07-23',35.749843,35.749843,35.374833,35.499888,1477200,1.038258),('AXP','1980-07-22',35.374833,35.999954,35.374833,35.749843,1791800,1.045569),('AXP','1980-07-21',35.499888,35.624943,34.999974,35.249929,960000,1.030948),('AXP','1980-07-18',35.749843,35.999954,35.499888,35.499888,2288800,1.038258),('AXP','1980-07-17',35.249929,35.999954,35.249929,35.749843,2439600,1.045569),('AXP','1980-07-16',34.124893,35.249929,34.124893,35.249929,1338000,1.030948),('AXP','1980-07-15',33.999838,34.499904,33.749879,34.124893,1333500,0.998044),('AXP','1980-07-14',34.249949,34.499904,33.999838,33.999838,1244100,0.994387),('AXP','1980-07-11',34.249949,34.249949,33.874935,34.249949,1389400,1.001701),('AXP','1980-07-10',33.999838,34.249949,33.999838,34.249949,1516900,1.001701),('AXP','1980-07-09',34.374849,34.374849,33.749879,33.999838,2320600,0.994387),('AXP','1980-07-08',34.999974,34.999974,34.124893,34.374849,934300,1.005354),('AXP','1980-07-07',35.499888,35.624943,34.874918,34.999974,858200,1.023637),('AXP','1980-07-03',35.124874,35.749843,34.999974,35.499888,920200,1.038258),('AXP','1980-07-02',34.874918,35.249929,34.874918,35.124874,1286900,1.02729),('AXP','1980-07-01',34.874918,34.874918,34.624959,34.874918,1780800,1.01998),('AXP','1980-06-30',34.999974,34.999974,34.624959,34.874918,1006600,1.01998),('AXP','1980-06-27',35.374833,35.374833,34.999974,35.124874,3886600,1.02729),('AXP','1980-06-26',35.999954,36.249913,35.874899,36.249913,1430500,1.045569),('AXP','1980-06-25',35.624943,36.249913,35.624943,35.999954,593900,1.038359),('AXP','1980-06-24',35.374833,35.624943,35.374833,35.624943,541100,1.027542),('AXP','1980-06-23',34.999974,35.624943,34.999974,35.374833,587700,1.020328),('AXP','1980-06-20',34.999974,35.124874,34.874918,34.874918,913400,1.005909),('AXP','1980-06-19',34.999974,35.124874,34.874918,34.999974,1701700,1.009516),('AXP','1980-06-18',34.999974,35.124874,34.874918,34.999974,1100500,1.009516),('AXP','1980-06-17',35.249929,35.624943,34.874918,34.999974,1801000,1.009516),('AXP','1980-06-16',35.749843,35.749843,34.999974,35.249929,1831200,1.016726),('AXP','1980-06-13',35.749843,36.249913,35.749843,36.249913,3348200,1.045569),('AXP','1980-06-12',35.749843,35.999954,35.249929,35.749843,4782200,1.031145),('AXP','1980-06-11',34.999974,35.874899,34.749863,35.749843,2633600,1.031145),('AXP','1980-06-10',34.124893,34.999974,34.124893,34.999974,3164100,1.009516),('AXP','1980-06-09',34.249949,34.249949,33.999838,34.124893,2237700,0.984276),('AXP','1980-06-06',34.124893,34.249949,34.124893,34.249949,973700,0.987883),('AXP','1980-06-05',34.124893,34.624959,33.999838,34.124893,2316200,0.984276),('AXP','1980-06-04',33.624979,34.374849,33.624979,34.124893,1549500,0.984276),('AXP','1980-06-03',33.624979,33.874935,33.499924,33.499924,1563500,0.96625),('AXP','1980-06-02',33.999838,33.999838,33.624979,33.624979,1377100,0.969857),('AXP','1980-05-30',32.999854,33.999838,32.999854,33.999838,999400,0.980669),('AXP','1980-05-29',33.874935,33.874935,32.749899,32.999854,2274700,0.951826),('AXP','1980-05-28',34.124893,34.124893,33.624979,33.874935,612800,0.977066),('AXP','1980-05-27',34.249949,34.249949,33.874935,34.249949,1097400,0.987883),('AXP','1980-05-23',33.749879,34.749863,33.749879,34.499904,5827600,0.995092),('AXP','1980-05-22',33.499924,33.499924,33.249969,33.499924,1450100,0.96625),('AXP','1980-05-21',33.624979,33.624979,32.999854,33.499924,2907800,0.96625),('AXP','1980-05-20',33.624979,33.624979,32.999854,33.624979,1594400,0.969857),('AXP','1980-05-19',33.499924,33.874935,33.249969,33.624979,1864800,0.969857),('AXP','1980-05-16',33.374868,33.624979,33.374868,33.499924,685800,0.96625),('AXP','1980-05-15',33.499924,33.749879,33.374868,33.374868,1021300,0.962643),('AXP','1980-05-14',33.249969,33.624979,33.249969,33.499924,1962500,0.96625),('AXP','1980-05-13',32.624844,33.249969,32.624844,32.999854,1877800,0.951826),('AXP','1980-05-12',32.499944,32.749899,32.124929,32.624844,1155700,0.941009),('AXP','1980-05-09',33.12491,33.249969,32.499944,32.499944,1678300,0.937407),('AXP','1980-05-08',33.499924,33.499924,33.12491,33.12491,2173900,0.955433),('AXP','1980-05-07',33.749879,33.999838,33.624979,33.874935,1626200,0.977066),('AXP','1980-05-06',32.999854,34.124893,32.999854,33.749879,2884400,0.973459),('AXP','1980-05-05',32.749899,33.12491,32.624844,32.874954,2032400,0.948223),('AXP','1980-05-02',33.12491,33.12491,32.749899,32.749899,1053900,0.944616),('AXP','1980-05-01',33.499924,33.499924,32.999854,33.12491,1324300,0.955433),('AXP','1980-04-30',33.999838,33.999838,33.624979,33.749879,1915900,0.973459),('AXP','1980-04-29',33.874935,34.374849,33.749879,34.249949,1487100,0.987883),('AXP','1980-04-28',33.12491,34.249949,32.999854,33.874935,1440500,0.977066),('AXP','1980-04-25',33.12491,33.12491,32.499944,33.12491,677900,0.955433),('AXP','1980-04-24',32.499944,33.249969,32.499944,33.12491,1370900,0.955433),('AXP','1980-04-23',31.999874,32.999854,31.999874,32.499944,3812900,0.937407),('AXP','1980-04-22',30.874992,31.999874,30.874992,31.999874,2208900,0.922983),('AXP','1980-04-21',30.874992,30.874992,30.49998,30.49998,519500,0.879721),('AXP','1980-04-18',30.49998,31.124949,30.49998,30.874992,2423100,0.890538),('AXP','1980-04-17',29.999912,30.124967,29.874854,30.124967,351600,0.868905),('AXP','1980-04-16',29.999912,30.49998,29.999912,29.999912,2427900,0.865298),('AXP','1980-04-15',29.749955,29.999912,29.624899,29.749955,1454500,0.858088),('AXP','1980-04-14',30.249867,30.249867,29.749955,29.749955,976100,0.858088),('AXP','1980-04-11',30.249867,30.749937,29.999912,30.374924,1735900,0.876114),('AXP','1980-04-10',29.374942,30.374924,29.374942,30.249867,1766100,0.872507),('AXP','1980-04-09',28.749973,29.249887,28.749973,29.124985,559600,0.840062),('AXP','1980-04-08',28.124849,28.624917,27.374978,28.624917,2609600,0.825638),('AXP','1980-04-07',29.124985,29.124985,28.124849,28.124849,1002500,0.811215),('AXP','1980-04-03',29.624899,29.999912,29.124985,29.124985,1134800,0.840062),('AXP','1980-04-02',29.499998,30.249867,28.749973,29.624899,1784600,0.854481),('AXP','1980-04-01',29.499998,29.499998,28.749973,28.99993,1474800,0.836455),('AXP','1980-03-31',28.499862,29.874854,28.249905,29.499998,1380200,0.850878),('AXP','1980-03-28',27.999948,28.624917,27.624935,28.499862,1226300,0.822031),('AXP','1980-03-27',26.624953,27.999948,26.124885,27.999948,1193700,0.793188),('AXP','1980-03-26',25.999985,26.749855,25.999985,26.624953,925000,0.754237),('AXP','1980-03-25',25.499916,25.874928,25.37486,25.749873,275500,0.729448),('AXP','1980-03-24',25.749873,25.749873,25.37486,25.499916,2018700,0.722367),('AXP','1980-03-21',25.624973,25.874928,25.37486,25.749873,1276700,0.729448),('AXP','1980-03-20',26.124885,26.124885,25.499916,25.624973,1109100,0.72591),('AXP','1980-03-19',26.249941,26.499898,25.999985,26.249941,962000,0.743614),('AXP','1980-03-18',25.499916,26.249941,25.24996,26.249941,3980500,0.743614),('AXP','1980-03-17',25.999985,25.999985,25.499916,25.499916,801300,0.722367),('AXP','1980-03-14',25.999985,26.124885,25.749873,25.999985,936700,0.736533),('AXP','1980-03-13',26.249941,26.374998,25.874928,25.999985,952800,0.736533),('AXP','1980-03-12',26.249941,26.624953,25.749873,26.249941,976100,0.743614),('AXP','1980-03-11',25.749873,26.749855,25.749873,26.249941,1656400,0.743614),('AXP','1980-03-10',26.124885,26.499898,25.499916,25.624973,808500,0.72591),('AXP','1980-03-07',26.499898,26.499898,25.999985,26.124885,1543300,0.740071),('AXP','1980-03-06',27.624935,27.624935,26.87491,26.87491,4434300,0.761318),('AXP','1980-03-05',28.249905,28.37496,27.874892,27.874892,726900,0.789646),('AXP','1980-03-04',28.249905,28.37496,27.999948,28.249905,779000,0.800269),('AXP','1980-03-03',27.999948,28.874874,27.999948,28.249905,1887400,0.800269),('AXP','1980-02-29',27.999948,28.124849,27.874892,27.999948,2118100,0.793188),('AXP','1980-02-28',27.999948,27.999948,27.624935,27.999948,2279500,0.793188),('AXP','1980-02-27',28.124849,28.37496,28.124849,28.249905,4266400,0.800269),('AXP','1980-02-26',28.499862,28.499862,28.124849,28.124849,1188200,0.796727),('AXP','1980-02-25',29.124985,29.124985,28.37496,28.499862,1078600,0.80735),('AXP','1980-02-22',29.249887,29.249887,28.37496,29.124985,1193700,0.825059),('AXP','1980-02-21',29.999912,29.999912,29.124985,29.249887,1300000,0.828597),('AXP','1980-02-20',28.99993,30.124967,28.99993,29.999912,1626200,0.849844),('AXP','1980-02-19',28.749973,29.124985,28.37496,28.99993,593900,0.821516),('AXP','1980-02-15',28.499862,28.749973,28.37496,28.749973,4895600,0.814435),('AXP','1980-02-14',29.499998,29.874854,28.37496,28.499862,1577200,0.80735),('AXP','1980-02-13',28.874874,29.999912,28.874874,29.499998,1561800,0.835682),('AXP','1980-02-12',28.624917,29.249887,28.249905,28.874874,1309200,0.817974),('AXP','1980-02-11',28.499862,28.624917,28.249905,28.624917,1091200,0.810893),('AXP','1980-02-08',28.249905,28.624917,28.124849,28.499862,2232200,0.80735),('AXP','1980-02-07',28.749973,29.124985,28.124849,28.249905,2784400,0.800269),('AXP','1980-02-06',29.124985,29.124985,28.124849,28.749973,3304000,0.814435),('AXP','1980-02-05',29.999912,30.249867,29.374942,29.624899,1985100,0.83922),('AXP','1980-02-04',29.874854,30.249867,29.749955,29.999912,1701000,0.849844),('AXP','1980-02-01',29.374942,29.874854,29.374942,29.874854,2826500,0.846301),('AXP','1980-01-31',30.749937,30.749937,29.249887,29.374942,3901400,0.83214),('AXP','1980-01-30',31.49996,31.49996,30.749937,30.999892,6785500,0.878171),('AXP','1980-01-29',31.749919,31.874974,31.249849,31.49996,4415500,0.892337),('AXP','1980-01-28',31.999874,32.124929,31.749919,31.749919,2978700,0.899418),('AXP','1980-01-25',32.249985,32.249985,31.999874,31.999874,2675000,0.906499),('AXP','1980-01-24',32.124929,32.374885,31.999874,32.249985,2204100,0.913584),('AXP','1980-01-23',31.62486,32.249985,31.374904,32.124929,2153000,0.910042),('AXP','1980-01-22',31.749919,32.374885,31.374904,31.62486,1838400,0.895876),('AXP','1980-01-21',31.749919,31.999874,31.49996,31.749919,1090200,0.899418),('AXP','1980-01-18',31.874974,31.999874,31.49996,31.749919,1258100,0.899418),('AXP','1980-01-17',32.374885,32.374885,31.62486,31.874974,1057600,0.902961),('AXP','1980-01-16',32.999854,33.249969,32.374885,32.374885,1975800,0.917123),('AXP','1980-01-15',33.12491,33.12491,32.874954,32.999854,648400,0.934827),('AXP','1980-01-14',33.249969,33.499924,32.999854,33.249969,1947700,0.941912),('AXP','1980-01-11',33.249969,33.999838,33.249969,33.249969,1202300,0.941912),('AXP','1980-01-10',31.749919,32.749899,31.749919,32.624844,1477800,0.924203),('AXP','1980-01-09',31.999874,32.499944,31.749919,31.749919,1617000,0.899418),('AXP','1980-01-08',30.999892,31.999874,30.749937,31.999874,1501100,0.906499),('AXP','1980-01-07',30.49998,30.999892,30.49998,30.999892,899300,0.878171),('AXP','1980-01-04',29.874854,30.749937,29.874854,30.374924,778000,0.860467),('AXP','1980-01-03',29.874854,30.124967,29.749955,29.874854,2241500,0.846301),('AXP','1980-01-02',29.874854,30.124967,29.874854,29.874854,1754400,0.846301),('AXP','1979-12-31',29.999912,30.124967,29.624899,29.874854,528800,0.846301),('AXP','1979-12-28',30.249867,30.249867,29.874854,29.999912,1580300,0.849844),('AXP','1979-12-27',30.124967,30.49998,30.124967,30.374924,1720200,0.847718),('AXP','1979-12-26',30.624879,30.624879,30.124967,30.124967,1055200,0.840742),('AXP','1979-12-24',30.374924,30.624879,30.374924,30.624879,1113500,0.854694),('AXP','1979-12-21',30.49998,30.874992,30.249867,30.374924,3048600,0.847718),('AXP','1979-12-20',30.624879,30.749937,30.249867,30.49998,1617000,0.851208),('AXP','1979-12-19',30.249867,30.624879,29.999912,30.624879,1535400,0.854694),('AXP','1979-12-18',30.624879,30.749937,30.249867,30.249867,1888100,0.844228),('AXP','1979-12-17',30.374924,31.124949,30.124967,30.624879,1860000,0.854694),('AXP','1979-12-14',30.624879,30.749937,29.999912,30.374924,945900,0.847718),('AXP','1979-12-13',30.874992,30.874992,30.624879,30.624879,789600,0.854694),('AXP','1979-12-12',31.249849,31.49996,30.999892,30.999892,1400400,0.86516),('AXP','1979-12-11',31.124949,31.49996,30.999892,31.249849,1041500,0.872136),('AXP','1979-12-10',31.49996,31.62486,30.999892,31.124949,1626200,0.86865),('AXP','1979-12-07',32.249985,32.624844,31.49996,31.49996,3791000,0.879116),('AXP','1979-12-06',31.874974,32.374885,31.749919,32.249985,482200,0.900048),('AXP','1979-12-05',31.749919,32.374885,31.749919,31.874974,806800,0.889582),('AXP','1979-12-04',31.49996,31.874974,31.249849,31.749919,513400,0.886092),('AXP','1979-12-03',31.49996,31.874974,31.374904,31.49996,370500,0.879116),('AXP','1979-11-30',31.749919,31.749919,31.374904,31.49996,480500,0.879116),('AXP','1979-11-29',31.874974,32.124929,31.49996,31.874974,1967300,0.889582),('AXP','1979-11-28',31.49996,31.874974,31.374904,31.874974,1169700,0.889582),('AXP','1979-11-27',31.124949,31.874974,31.124949,31.49996,1982700,0.879116),('AXP','1979-11-26',30.124967,30.749937,30.124967,30.749937,1069300,0.858184),('AXP','1979-11-23',29.374942,30.124967,29.374942,30.124967,1631700,0.840742),('AXP','1979-11-21',28.99993,29.124985,28.499862,28.99993,3140800,0.809344),('AXP','1979-11-20',28.37496,28.99993,28.37496,28.99993,4198900,0.809344),('AXP','1979-11-19',27.999948,28.624917,27.999948,28.37496,1231100,0.791902),('AXP','1979-11-16',28.37496,28.37496,27.999948,27.999948,2870700,0.781436),('AXP','1979-11-15',28.37496,28.499862,28.124849,28.37496,803700,0.791902),('AXP','1979-11-14',28.749973,28.874874,28.249905,28.37496,3747500,0.791902),('AXP','1979-11-13',28.874874,28.99993,28.624917,28.749973,808500,0.802368),('AXP','1979-11-12',28.749973,28.874874,28.624917,28.874874,612800,0.805854),('AXP','1979-11-09',28.37496,28.99993,28.37496,28.749973,994900,0.802368),('AXP','1979-11-08',27.874892,28.249905,27.874892,28.124849,1445300,0.784922),('AXP','1979-11-07',28.37496,28.37496,27.74999,27.874892,1572800,0.777946),('AXP','1979-11-06',29.374942,29.499998,28.874874,28.874874,843400,0.805854),('AXP','1979-11-05',29.624899,29.749955,29.249887,29.374942,443500,0.81981),('AXP','1979-11-02',29.874854,30.124967,29.624899,29.624899,663800,0.826786),('AXP','1979-11-01',29.999912,30.249867,29.874854,29.874854,866700,0.833762),('AXP','1979-10-31',30.624879,30.624879,29.999912,29.999912,1926800,0.837252),('AXP','1979-10-30',29.999912,30.624879,29.999912,30.624879,1044600,0.854694),('AXP','1979-10-29',30.249867,30.374924,29.999912,29.999912,267600,0.837252),('AXP','1979-10-26',30.124967,30.374924,30.124967,30.249867,1062400,0.844228),('AXP','1979-10-25',29.999912,30.374924,29.999912,29.999912,750900,0.837252),('AXP','1979-10-24',29.874854,30.374924,29.874854,29.999912,647700,0.837252),('AXP','1979-10-23',29.624899,30.124967,29.624899,29.874854,736200,0.833762),('AXP','1979-10-22',29.624899,29.999912,29.249887,29.499998,3165200,0.8233),('AXP','1979-10-19',30.124967,30.124967,29.499998,29.624899,1404800,0.826786),('AXP','1979-10-18',30.374924,30.624879,30.249867,30.249867,1512100,0.844228),('AXP','1979-10-17',30.374924,30.49998,30.124967,30.374924,624400,0.847718),('AXP','1979-10-16',29.999912,30.624879,29.999912,30.374924,1766100,0.847718),('AXP','1979-10-15',30.49998,30.49998,29.749955,29.749955,2265500,0.830276),('AXP','1979-10-12',30.49998,30.999892,30.49998,30.624879,1619400,0.854694),('AXP','1979-10-11',30.874992,30.874992,29.999912,30.49998,1703000,0.851208),('AXP','1979-10-10',30.874992,31.249849,30.374924,31.124949,2731600,0.86865),('AXP','1979-10-09',31.49996,31.49996,30.749937,30.874992,1228000,0.861674),('AXP','1979-10-08',32.249985,32.374885,32.124929,32.124929,517800,0.896558),('AXP','1979-10-05',32.124929,32.749899,32.124929,32.249985,2225000,0.900048),('AXP','1979-10-04',32.499944,32.499944,31.999874,31.999874,1285900,0.893068),('AXP','1979-10-03',33.12491,33.12491,32.249985,32.499944,4096400,0.907024),('AXP','1979-10-02',32.874954,33.249969,32.624844,33.12491,1463800,0.924466),('AXP','1979-10-01',33.249969,33.249969,32.874954,32.874954,3022200,0.91749),('AXP','1979-09-28',34.499904,34.749863,33.624979,33.874935,2451900,0.932838),('AXP','1979-09-27',34.374849,34.624959,34.249949,34.499904,778000,0.950048),('AXP','1979-09-26',34.124893,34.624959,34.124893,34.374849,1323300,0.946605),('AXP','1979-09-25',33.999838,33.999838,33.374868,33.999838,1351400,0.936278),('AXP','1979-09-24',34.249949,34.374849,33.874935,33.999838,508600,0.936278),('AXP','1979-09-21',34.499904,34.624959,34.124893,34.249949,1739000,0.943165),('AXP','1979-09-20',34.499904,34.499904,33.999838,34.499904,717600,0.950048),('AXP','1979-09-19',34.624959,34.999974,34.249949,34.499904,1939200,0.950048),('AXP','1979-09-18',34.624959,34.999974,34.249949,34.624959,1020300,0.953492),('AXP','1979-09-17',33.999838,34.624959,33.999838,34.624959,1346600,0.953492),('AXP','1979-09-14',33.624979,34.124893,33.374868,33.624979,796800,0.925955),('AXP','1979-09-13',33.12491,33.624979,33.12491,33.624979,1092600,0.925955),('AXP','1979-09-12',32.999854,33.374868,32.999854,33.12491,1091200,0.912184),('AXP','1979-09-11',33.624979,33.874935,32.999854,32.999854,1119000,0.90874),('AXP','1979-09-10',33.624979,33.874935,33.499924,33.624979,1296200,0.925955),('AXP','1979-09-07',33.999838,33.999838,33.624979,33.624979,1001800,0.925955),('AXP','1979-09-06',34.624959,34.749863,33.999838,33.999838,1081000,0.936278),('AXP','1979-09-05',33.999838,34.624959,33.874935,34.624959,652900,0.953492),('AXP','1979-09-04',35.124874,35.124874,33.999838,33.999838,470500,0.936278),('AXP','1979-08-31',34.999974,35.374833,34.999974,35.124874,769400,0.967259),('AXP','1979-08-30',34.999974,35.124874,34.749863,34.749863,374900,0.956932),('AXP','1979-08-29',35.624943,35.624943,34.749863,34.999974,885900,0.963819),('AXP','1979-08-28',36.124858,36.124858,35.624943,35.624943,421500,0.981029),('AXP','1979-08-27',35.874899,36.249913,35.874899,36.124858,535700,0.994796),('AXP','1979-08-24',35.999954,35.999954,35.874899,35.874899,900000,0.987913),('AXP','1979-08-23',36.249913,36.374968,36.124858,36.374968,1118300,1.001683),('AXP','1979-08-22',36.249913,36.374968,35.999954,36.249913,1085700,0.99824),('AXP','1979-08-21',36.124858,36.374968,35.999954,36.249913,824600,0.99824),('AXP','1979-08-20',36.624924,36.624924,36.124858,36.124858,803700,0.994796),('AXP','1979-08-17',36.124858,36.624924,35.874899,36.624924,810900,1.008567),('AXP','1979-08-16',35.999954,36.249913,35.874899,36.124858,2102300,0.994796),('AXP','1979-08-15',36.374968,36.624924,35.749843,35.999954,1498100,0.991356),('AXP','1979-08-14',36.624924,36.624924,36.124858,36.374968,666900,1.001683),('AXP','1979-08-13',36.499868,36.624924,36.249913,36.624924,601100,1.008567),('AXP','1979-08-10',36.249913,36.499868,35.749843,36.499868,788300,1.005123),('AXP','1979-08-09',36.124858,36.374968,35.999954,36.249913,782800,0.99824),('AXP','1979-08-08',36.499868,36.749979,36.124858,36.124858,1310200,0.994796),('AXP','1979-08-07',34.749863,36.499868,34.624959,36.499868,1794900,1.005123),('AXP','1979-08-06',34.749863,34.999974,34.624959,34.749863,1025100,0.956932),('AXP','1979-08-03',34.999974,35.124874,34.624959,34.749863,1146400,0.956932),('AXP','1979-08-02',34.999974,35.374833,34.999974,34.999974,1874100,0.963819),('AXP','1979-08-01',34.749863,34.999974,34.624959,34.999974,547300,0.963819),('AXP','1979-07-31',34.249949,34.874918,34.249949,34.749863,746100,0.956932),('AXP','1979-07-30',33.624979,34.124893,33.499924,34.124893,747800,0.939721),('AXP','1979-07-27',34.124893,34.124893,33.624979,33.624979,709100,0.925955),('AXP','1979-07-26',33.624979,34.124893,33.624979,34.124893,524000,0.939721),('AXP','1979-07-25',32.999854,33.874935,32.999854,33.624979,868800,0.925955),('AXP','1979-07-24',32.999854,33.249969,32.749899,32.999854,513400,0.90874),('AXP','1979-07-23',33.12491,33.12491,32.749899,32.999854,980900,0.90874),('AXP','1979-07-20',33.374868,33.499924,33.12491,33.12491,712800,0.912184),('AXP','1979-07-19',33.12491,33.374868,32.999854,33.374868,873600,0.919067),('AXP','1979-07-18',33.249969,33.874935,32.749899,33.12491,1426800,0.912184),('AXP','1979-07-17',33.874935,33.874935,32.874954,33.249969,2269600,0.915628),('AXP','1979-07-16',33.999838,33.999838,33.874935,33.874935,605600,0.932838),('AXP','1979-07-13',34.249949,34.249949,33.624979,34.124893,752600,0.939721),('AXP','1979-07-12',34.249949,34.249949,33.874935,34.249949,1355800,0.943165),('AXP','1979-07-11',34.249949,34.749863,34.124893,34.499904,736200,0.950048),('AXP','1979-07-10',34.124893,34.374849,33.999838,34.249949,587100,0.943165),('AXP','1979-07-09',34.499904,34.749863,34.124893,34.124893,468100,0.939721),('AXP','1979-07-06',34.124893,34.499904,33.749879,34.499904,2293600,0.950048),('AXP','1979-07-05',33.624979,34.124893,33.624979,34.124893,847900,0.939721),('AXP','1979-07-03',33.374868,33.749879,33.249969,33.624979,1650200,0.925955),('AXP','1979-07-02',33.999838,33.999838,33.374868,33.374868,2699000,0.919067),('AXP','1979-06-29',34.499904,34.499904,33.749879,34.124893,2437900,0.939721),('AXP','1979-06-28',34.874918,35.249929,34.749863,34.999974,2761100,0.951426),('AXP','1979-06-27',35.374833,35.374833,34.874918,34.874918,4059700,0.948026),('AXP','1979-06-26',35.999954,36.124858,35.499888,35.499888,855100,0.965015),('AXP','1979-06-25',35.999954,35.999954,35.624943,35.999954,1314700,0.978609),('AXP','1979-06-22',35.874899,36.124858,35.749843,36.124858,1584400,0.982004),('AXP','1979-06-21',34.999974,35.874899,34.999974,35.874899,1197500,0.97521),('AXP','1979-06-20',34.749863,34.999974,34.374849,34.999974,1127600,0.951426),('AXP','1979-06-19',34.374849,34.874918,34.249949,34.749863,677900,0.944627),('AXP','1979-06-18',34.374849,34.499904,34.124893,34.374849,475000,0.934433),('AXP','1979-06-15',34.624959,34.624959,34.374849,34.374849,845500,0.934433),('AXP','1979-06-14',34.374849,34.749863,33.999838,34.624959,1707800,0.941232),('AXP','1979-06-13',34.749863,34.999974,34.374849,34.374849,1658800,0.934433),('AXP','1979-06-12',34.624959,35.124874,34.624959,34.749863,1465500,0.944627),('AXP','1979-06-11',34.749863,34.749863,34.499904,34.499904,243000,0.937832),('AXP','1979-06-08',34.999974,34.999974,34.499904,34.749863,709100,0.944627),('AXP','1979-06-07',35.249929,35.624943,34.999974,35.124874,2334700,0.954821),('AXP','1979-06-06',34.999974,35.999954,34.999974,35.249929,2116400,0.958221),('AXP','1979-06-05',33.999838,34.999974,33.999838,34.749863,1183400,0.944627),('AXP','1979-06-04',33.749879,34.124893,33.249969,33.999838,750200,0.924239),('AXP','1979-06-01',32.749899,33.749879,32.749899,33.749879,909200,0.917444),('AXP','1979-05-31',32.999854,32.999854,32.624844,32.749899,920200,0.890261),('AXP','1979-05-30',33.374868,33.624979,32.999854,32.999854,1234800,0.897055),('AXP','1979-05-29',33.249969,33.499924,33.249969,33.374868,514700,0.90725),('AXP','1979-05-25',33.249969,33.374868,32.999854,33.249969,766300,0.903854),('AXP','1979-05-24',33.249969,33.249969,32.749899,33.249969,948300,0.903854),('AXP','1979-05-23',33.249969,33.999838,33.249969,33.374868,1358200,0.90725),('AXP','1979-05-22',32.374885,33.249969,32.124929,33.249969,1053900,0.903854),('AXP','1979-05-21',31.874974,32.499944,31.874974,32.374885,906200,0.880066),('AXP','1979-05-18',31.124949,31.749919,31.124949,31.62486,603200,0.859678),('AXP','1979-05-17',30.749937,31.124949,30.749937,30.874992,984000,0.839294),('AXP','1979-05-16',30.749937,30.749937,30.624879,30.749937,507900,0.835895),('AXP','1979-05-15',30.624879,31.124949,30.624879,30.749937,676200,0.835895),('AXP','1979-05-14',30.624879,30.749937,30.49998,30.624879,423900,0.832495),('AXP','1979-05-11',30.624879,30.624879,30.374924,30.624879,1675300,0.832495),('AXP','1979-05-10',30.624879,31.124949,30.624879,30.749937,4754100,0.835895),('AXP','1979-05-09',30.374924,30.749937,30.249867,30.624879,1753100,0.832495),('AXP','1979-05-08',29.624899,30.374924,29.124985,30.374924,1286900,0.8257),('AXP','1979-05-07',29.749955,29.874854,29.499998,29.624899,1804100,0.805312),('AXP','1979-05-04',29.999912,29.999912,29.749955,29.749955,1206700,0.808711),('AXP','1979-05-03',29.749955,29.999912,29.749955,29.999912,1474800,0.815506),('AXP','1979-05-02',29.749955,30.124967,29.749955,29.749955,1575200,0.808711),('AXP','1979-05-01',29.874854,30.124967,29.749955,29.749955,2446400,0.808711),('AXP','1979-04-30',30.124967,30.249867,29.624899,29.874854,556600,0.812107),('AXP','1979-04-27',30.249867,30.374924,29.749955,30.124967,1188200,0.818906),('AXP','1979-04-26',30.749937,30.874992,30.249867,30.249867,779000,0.822301),('AXP','1979-04-25',30.874992,30.874992,30.374924,30.749937,2798400,0.835895),('AXP','1979-04-24',31.124949,31.49996,30.874992,30.874992,2176300,0.839294),('AXP','1979-04-23',30.874992,31.124949,30.749937,31.124949,759500,0.846089),('AXP','1979-04-20',31.249849,31.249849,30.749937,30.874992,7079900,0.839294),('AXP','1979-04-19',31.249849,31.749919,31.249849,31.249849,1423700,0.849484),('AXP','1979-04-18',31.374904,31.374904,30.999892,31.124949,736800,0.846089),('AXP','1979-04-17',30.999892,31.49996,30.999892,31.374904,955200,0.852883),('AXP','1979-04-16',30.749937,31.249849,30.749937,30.999892,1602900,0.842689),('AXP','1979-04-12',30.874992,31.374904,30.874992,30.999892,1551900,0.842689),('AXP','1979-04-11',31.124949,31.49996,30.874992,30.874992,1827400,0.839294),('AXP','1979-04-10',30.749937,31.249849,30.749937,31.124949,1353800,0.846089),('AXP','1979-04-09',30.999892,30.999892,30.49998,30.749937,1645100,0.835895),('AXP','1979-04-06',30.999892,31.124949,30.624879,30.999892,1127600,0.842689),('AXP','1979-04-05',31.124949,31.124949,30.749937,30.999892,472900,0.842689),('AXP','1979-04-04',31.124949,31.374904,30.874992,31.124949,1011700,0.846089),('AXP','1979-04-03',30.999892,31.249849,30.999892,31.124949,1369900,0.846089),('AXP','1979-04-02',31.124949,31.124949,30.624879,30.999892,978500,0.842689),('AXP','1979-03-30',31.749919,31.874974,31.249849,31.62486,1104900,0.847444),('AXP','1979-03-29',31.874974,31.999874,31.249849,31.749919,1136800,0.850795),('AXP','1979-03-28',31.49996,32.249985,31.124949,31.874974,2059800,0.854146),('AXP','1979-03-27',30.249867,31.49996,30.249867,31.49996,1100500,0.844097),('AXP','1979-03-26',30.374924,30.49998,30.124967,30.249867,960600,0.810599),('AXP','1979-03-23',30.49998,30.624879,30.124967,30.374924,1940900,0.81395),('AXP','1979-03-22',30.249867,30.624879,30.249867,30.49998,2376500,0.817301),('AXP','1979-03-21',29.874854,30.124967,29.749955,30.124967,1358200,0.807252),('AXP','1979-03-20',29.624899,30.124967,29.624899,29.874854,938700,0.80055),('AXP','1979-03-19',28.99993,29.874854,28.99993,29.624899,1417200,0.793852),('AXP','1979-03-16',28.749973,29.374942,28.749973,28.874874,2297300,0.773753),('AXP','1979-03-15',29.124985,29.249887,28.749973,28.749973,1380200,0.770407),('AXP','1979-03-14',29.249887,29.249887,28.874874,29.124985,839300,0.780456),('AXP','1979-03-13',29.499998,29.499998,29.249887,29.249887,1285900,0.783803),('AXP','1979-03-12',29.749955,29.874854,28.99993,29.499998,3793400,0.790505),('AXP','1979-03-09',29.749955,29.999912,29.624899,29.749955,713500,0.797203),('AXP','1979-03-08',29.374942,29.749955,29.249887,29.749955,747800,0.797203),('AXP','1979-03-07',29.374942,29.499998,28.99993,29.374942,917800,0.787154),('AXP','1979-03-06',29.249887,29.624899,29.124985,29.374942,708100,0.787154),('AXP','1979-03-05',29.124985,29.499998,28.99993,29.249887,1579600,0.783803),('AXP','1979-03-02',29.249887,29.749955,29.124985,29.124985,1845300,0.780456),('AXP','1979-03-01',28.499862,29.374942,28.499862,29.249887,1132400,0.783803),('AXP','1979-02-28',28.37496,28.624917,28.124849,28.499862,691900,0.763704),('AXP','1979-02-27',28.499862,28.499862,27.999948,28.37496,1512100,0.760357),('AXP','1979-02-26',28.749973,29.124985,28.499862,28.624917,476000,0.767055),('AXP','1979-02-23',28.749973,29.124985,28.624917,28.749973,782800,0.770407),('AXP','1979-02-22',29.249887,29.249887,28.749973,28.749973,1328800,0.770407),('AXP','1979-02-21',30.124967,30.249867,29.499998,29.499998,452700,0.790505),('AXP','1979-02-20',29.874854,30.249867,29.749955,30.124967,768700,0.807252),('AXP','1979-02-16',29.874854,29.874854,29.624899,29.874854,340600,0.80055),('AXP','1979-02-15',29.999912,30.124967,29.624899,29.999912,872200,0.803901),('AXP','1979-02-14',29.874854,30.374924,29.749955,29.999912,861900,0.803901),('AXP','1979-02-13',29.874854,30.49998,29.874854,29.874854,1128200,0.80055),('AXP','1979-02-12',29.749955,29.999912,29.374942,29.874854,619600,0.80055),('AXP','1979-02-09',29.874854,30.124967,29.749955,29.749955,780400,0.797203),('AXP','1979-02-08',29.249887,29.874854,29.249887,29.874854,1356900,0.80055),('AXP','1979-02-07',29.124985,29.374942,28.874874,29.249887,923300,0.783803),('AXP','1979-02-06',28.874874,29.249887,28.874874,29.124985,727600,0.780456),('AXP','1979-02-05',28.99993,28.99993,28.499862,28.749973,1707800,0.770407),('AXP','1979-02-02',29.749955,29.749955,29.124985,29.374942,3178900,0.787154),('AXP','1979-02-01',29.499998,29.749955,29.374942,29.749955,2573200,0.797203),('AXP','1979-01-31',30.874992,30.874992,29.249887,29.499998,796800,0.790505),('AXP','1979-01-30',30.749937,30.874992,30.249867,30.874992,1288300,0.82735),('AXP','1979-01-29',31.49996,31.49996,30.249867,30.749937,894500,0.823999),('AXP','1979-01-26',31.62486,31.874974,31.49996,31.62486,974700,0.847444),('AXP','1979-01-25',31.249849,31.874974,31.249849,31.62486,379700,0.847444),('AXP','1979-01-24',31.49996,31.749919,31.124949,31.249849,1144000,0.837395),('AXP','1979-01-23',31.49996,31.749919,31.249849,31.49996,831800,0.844097),('AXP','1979-01-22',31.874974,31.874974,31.374904,31.49996,1388700,0.844097),('AXP','1979-01-19',31.749919,32.124929,31.124949,31.999874,1213900,0.857493),('AXP','1979-01-18',31.62486,31.749919,31.124949,31.749919,892100,0.850795),('AXP','1979-01-17',31.49996,31.62486,30.874992,31.62486,1067900,0.847444),('AXP','1979-01-16',31.874974,31.874974,31.49996,31.49996,812900,0.844097),('AXP','1979-01-15',31.62486,31.999874,31.62486,31.874974,928100,0.854146),('AXP','1979-01-12',31.49996,31.999874,31.49996,31.62486,2087600,0.847444),('AXP','1979-01-11',30.999892,31.374904,30.999892,31.374904,899300,0.840746),('AXP','1979-01-10',31.49996,31.49996,30.999892,30.999892,1668100,0.830697),('AXP','1979-01-09',31.374904,31.49996,31.124949,31.49996,764300,0.844097),('AXP','1979-01-08',30.999892,31.374904,30.999892,31.374904,789600,0.840746),('AXP','1979-01-05',29.874854,30.999892,29.874854,30.999892,2074600,0.830697),('AXP','1979-01-04',29.249887,30.249867,29.249887,29.749955,1756800,0.797203),('AXP','1979-01-03',28.499862,29.249887,28.499862,29.124985,2829600,0.780456),('AXP','1979-01-02',28.99993,28.99993,28.124849,28.37496,1787000,0.760357),('AXP','1978-12-29',29.499998,29.499998,28.99993,29.124985,614800,0.780456),('AXP','1978-12-28',29.999912,29.999912,29.499998,29.874854,943500,0.78983),('AXP','1978-12-27',30.49998,30.49998,29.874854,29.999912,1276700,0.793137),('AXP','1978-12-26',30.374924,30.749937,30.374924,30.749937,648400,0.812966),('AXP','1978-12-22',29.499998,30.374924,29.499998,30.249867,733800,0.799745),('AXP','1978-12-21',29.124985,29.499998,29.124985,29.124985,682700,0.770005),('AXP','1978-12-20',29.249887,29.499998,28.99993,29.124985,1228000,0.770005),('AXP','1978-12-19',28.499862,29.249887,28.124849,29.249887,1897400,0.773307),('AXP','1978-12-18',29.499998,29.499998,27.74999,28.499862,2675000,0.753478),('AXP','1978-12-15',30.374924,30.374924,29.749955,30.249867,708100,0.799745),('AXP','1978-12-14',30.124967,30.749937,30.124967,30.49998,1626900,0.806357),('AXP','1978-12-13',30.999892,31.374904,30.749937,30.999892,771100,0.819574),('AXP','1978-12-12',31.999874,31.999874,30.999892,30.999892,601800,0.819574),('AXP','1978-12-11',32.249985,32.624844,32.124929,32.249985,712800,0.852624),('AXP','1978-12-08',32.374885,32.749899,32.249985,32.249985,531900,0.852624),('AXP','1978-12-07',32.374885,32.624844,31.999874,32.374885,1095000,0.855926),('AXP','1978-12-06',32.374885,32.874954,31.999874,32.374885,1679700,0.855926),('AXP','1978-12-05',32.249985,32.374885,31.874974,32.374885,1404800,0.855926),('AXP','1978-12-04',31.749919,32.374885,31.249849,32.249985,1179000,0.852624),('AXP','1978-12-01',31.62486,32.249985,31.62486,31.749919,909200,0.839403),('AXP','1978-11-30',31.249849,31.49996,31.124949,31.374904,703600,0.829489),('AXP','1978-11-29',31.374904,31.374904,31.124949,31.249849,1398000,0.826182),('AXP','1978-11-28',31.874974,31.874974,31.374904,31.374904,1366100,0.829489),('AXP','1978-11-27',31.49996,31.874974,31.374904,31.874974,729300,0.842709),('AXP','1978-11-24',31.62486,31.749919,31.374904,31.49996,303600,0.832795),('AXP','1978-11-22',31.249849,31.749919,30.999892,31.62486,1099800,0.836097),('AXP','1978-11-21',31.749919,31.749919,31.249849,31.249849,645300,0.826182),('AXP','1978-11-20',31.62486,32.249985,31.62486,31.874974,943500,0.842709),('AXP','1978-11-17',31.374904,31.749919,31.249849,31.49996,822500,0.832795),('AXP','1978-11-16',31.124949,31.49996,31.124949,31.374904,466800,0.829489),('AXP','1978-11-15',30.874992,31.374904,30.874992,31.124949,1104300,0.82288),('AXP','1978-11-14',30.999892,31.249849,30.49998,30.749937,936700,0.812966),('AXP','1978-11-13',30.749937,31.374904,30.49998,30.999892,591500,0.819574),('AXP','1978-11-10',30.624879,31.49996,30.49998,30.749937,577800,0.812966),('AXP','1978-11-09',30.124967,30.999892,30.124967,30.624879,491400,0.809659),('AXP','1978-11-08',30.124967,30.249867,29.624899,30.124967,1409600,0.796443),('AXP','1978-11-07',30.249867,30.249867,29.999912,30.124967,489000,0.796443),('AXP','1978-11-06',30.749937,30.999892,30.249867,30.249867,769400,0.799745),('AXP','1978-11-03',31.62486,31.62486,30.49998,30.749937,1258800,0.812966),('AXP','1978-11-02',32.499944,32.499944,31.374904,31.62486,2178400,0.836097),('AXP','1978-11-01',31.62486,32.749899,31.62486,32.624844,2344600,0.862534),('AXP','1978-10-31',32.124929,32.874954,30.624879,30.624879,2157500,0.809659),('AXP','1978-10-30',30.49998,32.124929,30.124967,32.124929,1715700,0.849318),('AXP','1978-10-27',30.374924,30.624879,30.124967,30.49998,1235500,0.806357),('AXP','1978-10-26',31.124949,31.49996,29.999912,30.374924,1442200,0.803051),('AXP','1978-10-25',31.999874,31.999874,30.999892,31.124949,1931600,0.82288),('AXP','1978-10-24',32.749899,32.874954,31.874974,31.999874,2898500,0.846012),('AXP','1978-10-23',32.749899,32.999854,32.124929,32.749899,1206700,0.865841),('AXP','1978-10-20',32.999854,33.12491,32.624844,32.749899,1633400,0.865841),('AXP','1978-10-19',33.624979,34.124893,32.999854,32.999854,1286900,0.872449),('AXP','1978-10-18',33.499924,33.999838,33.249969,33.624979,1262600,0.888976),('AXP','1978-10-17',33.874935,33.874935,32.749899,33.499924,1188200,0.88567),('AXP','1978-10-16',34.749863,34.874918,34.124893,34.124893,922600,0.902193),('AXP','1978-10-13',35.124874,35.124874,34.499904,34.749863,794400,0.918716),('AXP','1978-10-12',34.499904,35.249929,34.499904,35.124874,1701000,0.92863),('AXP','1978-10-11',33.999838,34.374849,33.374868,34.374849,1512100,0.908801),('AXP','1978-10-10',34.624959,34.874918,33.999838,33.999838,1459300,0.898887),('AXP','1978-10-09',34.624959,34.749863,34.249949,34.624959,1217000,0.915413),('AXP','1978-10-06',34.999974,35.124874,34.624959,34.624959,671000,0.915413),('AXP','1978-10-05',35.249929,35.499888,34.999974,34.999974,633700,0.925328),('AXP','1978-10-04',35.249929,35.249929,34.624959,35.249929,1496700,0.931936),('AXP','1978-10-03',34.999974,35.249929,34.999974,35.249929,1240300,0.931936),('AXP','1978-10-02',34.874918,34.999974,34.499904,34.874918,1015800,0.922022),('AXP','1978-09-29',34.749863,35.374833,34.749863,34.874918,3775600,0.911446),('AXP','1978-09-28',34.999974,34.999974,34.624959,34.749863,391400,0.908178),('AXP','1978-09-27',34.999974,35.374833,34.874918,34.999974,1193000,0.914714),('AXP','1978-09-26',34.999974,35.249929,34.499904,34.999974,1057600,0.914714),('AXP','1978-09-25',34.874918,35.124874,34.624959,34.999974,493800,0.914714),('AXP','1978-09-22',35.124874,35.374833,34.624959,34.874918,1791800,0.911446),('AXP','1978-09-21',34.624959,35.624943,34.499904,35.124874,1763700,0.917979),('AXP','1978-09-20',34.624959,34.874918,34.374849,34.624959,1031900,0.904913),('AXP','1978-09-19',34.999974,35.249929,34.499904,34.624959,1491200,0.904913),('AXP','1978-09-18',35.249929,35.874899,34.749863,34.999974,824600,0.914714),('AXP','1978-09-15',36.374968,36.374968,35.249929,35.249929,1780100,0.921247),('AXP','1978-09-14',37.374949,37.499848,36.249913,36.374968,1617700,0.950649),('AXP','1978-09-13',37.999918,38.249873,37.249893,37.374949,1510400,0.976784),('AXP','1978-09-12',37.874863,38.249873,37.624907,37.999918,974700,0.993117),('AXP','1978-09-11',37.624907,38.374932,37.624907,37.874863,1588900,0.989849),('AXP','1978-09-08',36.874883,37.624907,36.874883,37.624907,1337300,0.983316),('AXP','1978-09-07',36.999938,37.249893,36.624924,36.624924,1263600,0.957182),('AXP','1978-09-06',36.499868,37.374949,36.499868,36.999938,2127300,0.966983),('AXP','1978-09-05',35.999954,36.249913,35.874899,36.249913,990100,0.947381),('AXP','1978-09-01',35.999954,36.249913,35.749843,35.999954,657700,0.940849),('AXP','1978-08-31',36.249913,36.249913,35.624943,35.999954,1072400,0.940849),('AXP','1978-08-30',36.499868,36.499868,35.874899,36.249913,2531100,0.947381),('AXP','1978-08-29',37.124838,37.374949,36.749979,36.874883,811600,0.963715),('AXP','1978-08-28',38.249873,38.249873,36.999938,37.124838,2600300,0.970247),('AXP','1978-08-25',38.624888,38.874843,38.249873,38.249873,1386300,0.99965),('AXP','1978-08-24',38.624888,38.999898,38.499832,38.624888,1669100,1.00945),('AXP','1978-08-23',38.499832,38.749943,38.374932,38.624888,1204700,1.00945),('AXP','1978-08-22',38.374932,38.874843,38.374932,38.499832,611100,1.006182),('AXP','1978-08-21',38.749943,39.249857,38.374932,38.374932,689500,1.002918),('AXP','1978-08-18',39.249857,39.499968,38.749943,38.749943,2866600,1.012719),('AXP','1978-08-17',38.874843,39.499968,38.874843,39.249857,1706500,1.025784),('AXP','1978-08-16',38.499832,38.874843,38.249873,38.374932,1577200,1.002918),('AXP','1978-08-15',38.999898,38.999898,38.249873,38.499832,782800,1.006182),('AXP','1978-08-14',39.249857,39.374913,38.749943,39.124957,948300,1.02252),('AXP','1978-08-11',39.374913,39.374913,38.874843,39.249857,1515200,1.025784),('AXP','1978-08-10',39.874827,39.874827,39.249857,39.499968,2740200,1.03232),('AXP','1978-08-09',39.624868,40.249837,39.499968,39.874827,1407900,1.042117),('AXP','1978-08-08',39.749923,39.749923,39.374913,39.624868,485300,1.035585),('AXP','1978-08-07',39.874827,40.249837,39.749923,39.874827,1203000,1.042117),('AXP','1978-08-04',40.624852,40.624852,39.624868,39.874827,3392700,1.042117),('AXP','1978-08-03',39.374913,42.249957,39.374913,40.624852,3229600,1.061719),('AXP','1978-08-02',38.499832,38.874843,38.374932,38.874843,1612200,1.015983),('AXP','1978-08-01',38.499832,38.624888,38.499832,38.499832,900000,1.006182),('AXP','1978-07-31',38.124974,38.374932,38.124974,38.249873,633700,0.99965),('AXP','1978-07-28',37.999918,38.124974,37.874863,37.874863,885200,0.989849),('AXP','1978-07-27',37.999918,38.124974,37.499848,37.999918,1826800,0.993117),('AXP','1978-07-26',37.249893,38.124974,37.249893,37.999918,3338900,0.993117),('AXP','1978-07-25',36.249913,37.249893,36.249913,37.249893,659400,0.973515),('AXP','1978-07-24',36.249913,36.249913,35.874899,35.999954,980900,0.940849),('AXP','1978-07-21',37.124838,37.249893,36.249913,36.499868,1036700,0.953914),('AXP','1978-07-20',37.249893,37.624907,37.124838,37.124838,2311400,0.970247),('AXP','1978-07-19',36.624924,37.249893,36.624924,37.249893,2306600,0.973515),('AXP','1978-07-18',36.999938,36.999938,36.374968,36.499868,1412000,0.953914),('AXP','1978-07-17',36.499868,37.249893,36.374968,36.999938,1847700,0.966983),('AXP','1978-07-14',35.874899,36.499868,35.624943,36.499868,500700,0.953914),('AXP','1978-07-13',36.249913,36.249913,35.624943,35.874899,507900,0.93758),('AXP','1978-07-12',36.124858,36.499868,36.124858,36.249913,719700,0.947381),('AXP','1978-07-11',35.749843,36.249913,35.499888,35.999954,568200,0.940849),('AXP','1978-07-10',35.874899,35.999954,35.624943,35.749843,887600,0.934312),('AXP','1978-07-07',35.624943,35.874899,35.374833,35.874899,1130000,0.93758),('AXP','1978-07-06',35.124874,35.624943,34.874918,35.624943,1439800,0.931048),('AXP','1978-07-05',35.249929,35.249929,34.874918,35.124874,691900,0.917979),('AXP','1978-07-03',34.999974,35.249929,34.624959,35.249929,876700,0.921247),('AXP','1978-06-30',35.124874,35.124874,34.874918,34.999974,443500,0.914714),('AXP','1978-06-29',35.624943,35.874899,35.499888,35.499888,738600,0.917325),('AXP','1978-06-28',35.499888,35.749843,35.249929,35.624943,659400,0.920556),('AXP','1978-06-27',34.499904,35.624943,34.374849,35.499888,1418900,0.917325),('AXP','1978-06-26',35.249929,35.249929,34.374849,34.499904,564400,0.891485),('AXP','1978-06-23',35.749843,35.874899,35.374833,35.374833,1428100,0.914094),('AXP','1978-06-22',36.249913,36.249913,35.749843,35.749843,899300,0.923784),('AXP','1978-06-21',36.499868,36.749979,36.124858,36.249913,454100,0.936706),('AXP','1978-06-20',37.374949,37.374949,36.499868,36.499868,1015800,0.943165),('AXP','1978-06-19',37.624907,37.624907,37.249893,37.374949,496200,0.965777),('AXP','1978-06-16',37.624907,37.999918,37.499848,37.749963,1538500,0.975467),('AXP','1978-06-15',37.874863,37.874863,37.499848,37.624907,1237200,0.972236),('AXP','1978-06-14',37.874863,38.374932,37.874863,38.124974,911000,0.985158),('AXP','1978-06-13',37.874863,37.874863,37.374949,37.624907,1719500,0.972236),('AXP','1978-06-12',37.874863,38.374932,37.874863,38.124974,640500,0.985158),('AXP','1978-06-09',37.749963,37.874863,37.499848,37.749963,838600,0.975467),('AXP','1978-06-08',38.374932,38.749943,37.499848,37.749963,1253300,0.975467),('AXP','1978-06-07',38.874843,38.874843,38.249873,38.374932,1661200,0.991617),('AXP','1978-06-06',38.999898,39.874827,38.999898,38.999898,1421300,1.007766),('AXP','1978-06-05',38.124974,39.124957,38.124974,38.999898,1435300,1.007766),('AXP','1978-06-02',37.499848,38.374932,37.499848,37.999918,992500,0.981926),('AXP','1978-06-01',37.249893,37.499848,36.874883,37.499848,1370900,0.969004),('AXP','1978-05-31',37.124838,37.499848,37.124838,37.249893,1599200,0.962545),('AXP','1978-05-30',37.124838,37.249893,36.874883,36.999938,717600,0.956087),('AXP','1978-05-26',37.374949,37.374949,36.999938,37.124838,387200,0.959314),('AXP','1978-05-25',37.874863,37.999918,37.499848,37.499848,845500,0.969004),('AXP','1978-05-24',37.874863,37.874863,37.374949,37.874863,1095700,0.978695),('AXP','1978-05-23',38.749943,38.749943,37.999918,38.124974,1188900,0.985158),('AXP','1978-05-22',38.499832,38.999898,38.374932,38.874843,899300,1.004535),('AXP','1978-05-19',38.624888,38.624888,38.124974,38.499832,1894300,0.994844),('AXP','1978-05-18',38.749943,39.124957,38.624888,38.874843,1039800,1.004535),('AXP','1978-05-17',38.624888,39.124957,38.499832,38.749943,2507100,1.001307),('AXP','1978-05-16',38.499832,38.624888,37.874863,38.624888,1880200,0.998076),('AXP','1978-05-15',38.499832,38.499832,37.749963,38.499832,1516900,0.994844),('AXP','1978-05-12',37.624907,38.499832,37.624907,38.499832,1762300,0.994844),('AXP','1978-05-11',36.374968,37.374949,36.374968,37.249893,1845900,0.962545),('AXP','1978-05-10',36.124858,36.499868,36.124858,36.124858,668600,0.933474),('AXP','1978-05-09',35.999954,36.374968,35.999954,35.999954,1922400,0.930247),('AXP','1978-05-08',36.249913,36.624924,35.999954,35.999954,1197500,0.930247),('AXP','1978-05-05',35.999954,36.624924,35.749843,36.249913,2414600,0.936706),('AXP','1978-05-04',36.124858,36.124858,35.624943,35.999954,1985800,0.930247),('AXP','1978-05-03',37.124838,37.124838,36.374968,36.499868,1291400,0.943165),('AXP','1978-05-02',37.874863,37.874863,37.124838,37.249893,1288300,0.962545),('AXP','1978-05-01',37.499848,37.874863,37.249893,37.874863,1412000,0.978695),('AXP','1978-04-28',36.749979,37.499848,36.749979,37.499848,1058300,0.969004),('AXP','1978-04-27',37.499848,37.624907,36.749979,36.749979,2863500,0.949628),('AXP','1978-04-26',36.749979,37.999918,36.749979,37.499848,2545100,0.969004),('AXP','1978-04-25',36.499868,37.374949,36.499868,36.499868,3630900,0.943165),('AXP','1978-04-24',34.999974,35.874899,34.999974,35.874899,2759700,0.927015),('AXP','1978-04-21',34.999974,35.249929,34.749863,34.749863,1366100,0.897944),('AXP','1978-04-20',35.249929,36.124858,34.999974,34.999974,2139700,0.904407),('AXP','1978-04-19',35.749843,35.999954,35.249929,35.249929,1153300,0.910866),('AXP','1978-04-18',36.374968,36.499868,35.624943,35.749843,1873400,0.923784),('AXP','1978-04-17',35.999954,37.124838,35.999954,36.374968,2882400,0.939937),('AXP','1978-04-14',34.374849,35.624943,34.374849,35.624943,2421100,0.920556),('AXP','1978-04-13',32.499944,33.749879,32.249985,33.624979,2069100,0.868877),('AXP','1978-04-12',32.499944,32.499944,32.249985,32.499944,750200,0.839806),('AXP','1978-04-11',32.624844,32.624844,32.374885,32.499944,731400,0.839806),('AXP','1978-04-10',32.624844,32.749899,32.499944,32.624844,461300,0.843033),('AXP','1978-04-07',32.499944,32.624844,32.374885,32.624844,733800,0.843033),('AXP','1978-04-06',32.374885,32.624844,32.249985,32.499944,1241700,0.839806),('AXP','1978-04-05',31.999874,32.499944,31.999874,32.374885,2298000,0.836574),('AXP','1978-04-04',31.62486,31.999874,31.49996,31.874974,463300,0.823656),('AXP','1978-04-03',31.999874,31.999874,31.62486,31.62486,1125200,0.817193),('AXP','1978-03-31',32.249985,32.374885,32.124929,32.124929,514700,0.821071),('AXP','1978-03-30',32.499944,32.499944,32.249985,32.249985,872200,0.824267),('AXP','1978-03-29',32.499944,32.999854,32.499944,32.499944,1265000,0.830656),('AXP','1978-03-28',32.124929,32.499944,31.999874,32.374885,684700,0.82746),('AXP','1978-03-27',32.749899,32.749899,32.124929,32.124929,827000,0.821071),('AXP','1978-03-23',33.12491,33.12491,32.624844,32.749899,890700,0.837045),('AXP','1978-03-22',33.374868,33.749879,33.12491,33.374868,1050800,0.853018),('AXP','1978-03-21',34.374849,34.374849,33.374868,33.374868,783500,0.853018),('AXP','1978-03-20',33.749879,34.499904,33.749879,34.374849,1356900,0.878576),('AXP','1978-03-17',33.12491,33.624979,33.12491,33.374868,820100,0.853018),('AXP','1978-03-16',32.749899,32.999854,32.499944,32.874954,715200,0.840241),('AXP','1978-03-15',32.999854,32.999854,32.749899,32.749899,759500,0.837045),('AXP','1978-03-14',32.749899,32.999854,31.999874,32.999854,645300,0.843433),('AXP','1978-03-13',32.874954,33.374868,32.499944,32.749899,1064800,0.837045),('AXP','1978-03-10',31.999874,32.999854,31.999874,32.874954,862600,0.840241),('AXP','1978-03-09',31.874974,32.124929,31.874974,31.874974,1827400,0.814683),('AXP','1978-03-08',31.999874,32.124929,31.749919,31.874974,1165600,0.814683),('AXP','1978-03-07',31.999874,32.124929,31.874974,31.999874,443500,0.817875),('AXP','1978-03-06',32.249985,32.374885,31.999874,31.999874,659400,0.817875),('AXP','1978-03-03',32.374885,32.499944,31.999874,32.249985,771100,0.824267),('AXP','1978-03-02',32.374885,32.499944,32.124929,32.374885,825600,0.82746),('AXP','1978-03-01',32.124929,32.499944,31.999874,32.374885,843400,0.82746),('AXP','1978-02-28',31.999874,32.374885,31.999874,32.124929,718300,0.821071),('AXP','1978-02-27',32.124929,32.374885,31.999874,31.999874,960600,0.817875),('AXP','1978-02-24',31.999874,32.374885,31.999874,32.124929,626500,0.821071),('AXP','1978-02-23',31.999874,32.124929,31.749919,31.999874,833800,0.817875),('AXP','1978-02-22',31.999874,32.374885,31.874974,31.999874,900000,0.817875),('AXP','1978-02-21',31.999874,31.999874,31.749919,31.999874,1077200,0.817875),('AXP','1978-02-17',32.124929,32.374885,32.124929,32.249985,709100,0.824267),('AXP','1978-02-16',32.749899,32.749899,32.124929,32.124929,1230000,0.821071),('AXP','1978-02-15',32.999854,33.374868,32.999854,33.12491,766300,0.846629),('AXP','1978-02-14',33.374868,33.374868,32.999854,32.999854,764900,0.843433),('AXP','1978-02-13',33.374868,33.624979,32.999854,33.624979,486600,0.85941),('AXP','1978-02-10',34.124893,34.124893,33.374868,33.374868,861900,0.853018),('AXP','1978-02-09',34.249949,34.249949,33.999838,34.124893,654600,0.872188),('AXP','1978-02-08',34.499904,34.874918,34.249949,34.374849,589500,0.878576),('AXP','1978-02-07',34.624959,34.874918,33.999838,34.499904,363300,0.881772),('AXP','1978-02-06',34.749863,34.874918,34.624959,34.624959,643600,0.884969),('AXP','1978-02-03',34.499904,34.749863,34.499904,34.749863,729300,0.888161),('AXP','1978-02-02',34.374849,34.624959,34.374849,34.374849,1132400,0.878576),('AXP','1978-02-01',33.749879,34.249949,33.624979,34.249949,946600,0.875384),('AXP','1978-01-31',33.499924,34.124893,33.499924,33.749879,662500,0.862603),('AXP','1978-01-30',32.749899,33.749879,32.624844,33.499924,619600,0.856214),('AXP','1978-01-27',32.499944,32.874954,31.999874,32.749899,778000,0.837045),('AXP','1978-01-26',32.374885,32.874954,32.374885,32.499944,771100,0.830656),('AXP','1978-01-25',31.999874,32.374885,31.749919,32.249985,796800,0.824267),('AXP','1978-01-24',31.999874,32.124929,31.874974,31.999874,1049100,0.817875),('AXP','1978-01-23',32.874954,32.874954,31.874974,31.999874,695000,0.817875),('AXP','1978-01-20',33.249969,33.249969,32.749899,32.874954,173000,0.840241),('AXP','1978-01-19',33.874935,33.874935,33.249969,33.249969,1996800,0.849826),('AXP','1978-01-18',34.124893,34.374849,33.874935,33.874935,426300,0.865799),('AXP','1978-01-17',33.749879,34.124893,33.749879,34.124893,780400,0.872188),('AXP','1978-01-16',33.874935,34.124893,33.749879,33.749879,782800,0.862603),('AXP','1978-01-13',33.999838,34.249949,33.874935,33.874935,663800,0.865799),('AXP','1978-01-12',33.999838,34.499904,33.999838,33.999838,764300,0.868991),('AXP','1978-01-11',33.999838,34.499904,33.999838,33.999838,755700,0.868991),('AXP','1978-01-10',33.999838,34.499904,33.874935,33.999838,479800,0.868991),('AXP','1978-01-09',33.874935,34.374849,33.499924,33.999838,1533700,0.868991),('AXP','1978-01-06',34.249949,34.249949,33.499924,33.874935,871200,0.865799),('AXP','1978-01-05',34.999974,35.499888,34.499904,34.499904,780400,0.881772),('AXP','1978-01-04',34.749863,35.499888,34.249949,34.999974,1445300,0.894554),('AXP','1978-01-03',35.874899,35.874899,34.749863,34.749863,1293100,0.888161),('AXP','1977-12-30',36.374968,36.374968,35.874899,35.874899,4038100,0.916915),('AXP','1977-12-29',36.374968,36.499868,35.999954,36.499868,1244800,0.923943),('AXP','1977-12-28',36.499868,36.499868,36.249913,36.374968,1025800,0.920782),('AXP','1977-12-27',36.999938,37.124838,36.249913,36.499868,743000,0.923943),('AXP','1977-12-23',36.624924,37.124838,36.624924,36.999938,1613200,0.936602),('AXP','1977-12-22',35.624943,36.499868,35.624943,36.374968,1356900,0.920782),('AXP','1977-12-21',35.999954,36.249913,35.249929,35.249929,2115700,0.892303),('AXP','1977-12-20',36.249913,36.249913,35.749843,35.999954,1762300,0.911289),('AXP','1977-12-19',36.374968,36.499868,35.999954,36.249913,603200,0.917616),('AXP','1977-12-16',36.374968,36.499868,35.999954,36.374968,997000,0.920782),('AXP','1977-12-15',36.999938,36.999938,36.374968,36.374968,727600,0.920782),('AXP','1977-12-14',36.999938,36.999938,36.624924,36.999938,724500,0.936602),('AXP','1977-12-13',37.624907,37.624907,36.874883,36.999938,1049100,0.936602),('AXP','1977-12-12',37.999918,38.249873,37.499848,37.624907,1649600,0.952422),('AXP','1977-12-09',37.499848,38.249873,37.374949,37.999918,780400,0.961915),('AXP','1977-12-08',37.624907,37.999918,37.499848,37.499848,1174200,0.949256),('AXP','1977-12-07',37.749963,37.999918,37.624907,37.624907,1041500,0.952422),('AXP','1977-12-06',38.749943,38.749943,37.749963,37.749963,1661200,0.955588),('AXP','1977-12-05',39.374913,39.499968,38.624888,38.749943,901700,0.980901),('AXP','1977-12-02',39.499968,39.499968,39.124957,39.374913,538100,0.996721),('AXP','1977-12-01',39.249857,39.499968,39.124957,39.499968,400600,0.999887),('AXP','1977-11-30',38.874843,39.249857,38.624888,39.249857,722800,0.993555),('AXP','1977-11-29',39.374913,39.374913,38.749943,38.874843,713500,0.984063),('AXP','1977-11-28',39.624868,39.624868,38.374932,39.374913,477400,0.996721),('AXP','1977-11-25',39.499968,39.624868,39.374913,39.624868,449600,1.003048),('AXP','1977-11-23',38.874843,39.499968,38.749943,39.499968,1785600,0.999887),('AXP','1977-11-22',38.749943,39.249857,38.749943,38.874843,1588900,0.984063),('AXP','1977-11-21',38.374932,38.749943,38.374932,38.749943,803700,0.980901),('AXP','1977-11-18',38.249873,38.499832,38.124974,38.374932,896900,0.971408),('AXP','1977-11-17',38.249873,38.249873,37.624907,38.249873,1253300,0.968242),('AXP','1977-11-16',38.374932,38.749943,38.124974,38.249873,855100,0.968242),('AXP','1977-11-15',38.499832,38.749943,38.374932,38.374932,2316200,0.971408),('AXP','1977-11-14',38.499832,38.999898,38.374932,38.499832,1445300,0.97457),('AXP','1977-11-11',38.249873,38.874843,38.249873,38.499832,1188200,0.97457),('AXP','1977-11-10',38.124974,38.999898,37.999918,38.249873,2698300,0.968242),('AXP','1977-11-09',37.999918,38.249873,37.749963,38.124974,881500,0.965081),('AXP','1977-11-08',37.749963,37.999918,37.749963,37.999918,750900,0.961915),('AXP','1977-11-07',36.874883,37.749963,36.874883,37.374949,894500,0.946095),('AXP','1977-11-04',36.499868,36.874883,36.499868,36.749979,906200,0.930275),('AXP','1977-11-03',36.249913,36.624924,36.249913,36.499868,393800,0.923943),('AXP','1977-11-02',36.499868,36.624924,36.249913,36.249913,659400,0.917616),('AXP','1977-11-01',36.749979,36.749979,36.124858,36.499868,703600,0.923943),('AXP','1977-10-31',36.874883,37.124838,36.249913,36.749979,722800,0.930275),('AXP','1977-10-28',36.624924,36.874883,36.499868,36.874883,524000,0.933436),('AXP','1977-10-27',36.624924,36.999938,36.624924,36.624924,729300,0.927109),('AXP','1977-10-26',35.999954,36.749979,35.999954,36.499868,978500,0.923943),('AXP','1977-10-25',35.999954,36.124858,35.749843,35.874899,871200,0.908123),('AXP','1977-10-24',36.624924,36.624924,35.999954,35.999954,638100,0.911289),('AXP','1977-10-21',37.124838,37.124838,36.624924,36.749979,1039800,0.930275),('AXP','1977-10-20',36.749979,37.249893,36.624924,37.124838,1144000,0.939764),('AXP','1977-10-19',36.499868,36.874883,36.499868,36.749979,741600,0.930275),('AXP','1977-10-18',36.249913,36.749979,36.124858,36.499868,238200,0.923943),('AXP','1977-10-17',35.999954,36.374968,35.874899,36.249913,555200,0.917616),('AXP','1977-10-14',36.124858,36.124858,35.749843,35.999954,536700,0.911289),('AXP','1977-10-13',35.874899,36.249913,35.874899,36.124858,948300,0.91445),('AXP','1977-10-12',35.999954,35.999954,35.499888,35.874899,1447000,0.908123),('AXP','1977-10-11',36.499868,36.499868,35.999954,36.124858,1645100,0.91445),('AXP','1977-10-10',36.624924,36.624924,36.374968,36.499868,573700,0.923943),('AXP','1977-10-07',36.999938,37.124838,36.624924,36.749979,1337300,0.930275),('AXP','1977-10-06',36.749979,37.249893,36.749979,36.999938,1910700,0.936602),('AXP','1977-10-05',36.999938,36.999938,36.499868,36.624924,1111500,0.927109),('AXP','1977-10-04',37.749963,37.999918,36.999938,36.999938,1338000,0.936602),('AXP','1977-10-03',37.999918,37.999918,37.624907,37.749963,1768500,0.955588),('AXP','1977-09-30',37.874863,37.999918,37.749963,37.999918,1134800,0.953055),('AXP','1977-09-29',37.624907,37.999918,37.374949,37.874863,3061600,0.949919),('AXP','1977-09-28',37.749963,38.124974,37.624907,37.624907,568200,0.94365),('AXP','1977-09-27',38.249873,38.249873,37.749963,37.749963,810900,0.946786),('AXP','1977-09-26',37.874863,38.374932,37.749963,38.249873,1272900,0.959324),('AXP','1977-09-23',38.124974,38.374932,37.749963,37.874863,1277700,0.949919),('AXP','1977-09-22',38.374932,38.374932,37.999918,38.124974,1976500,0.956192),('AXP','1977-09-21',38.499832,38.874843,38.249873,38.374932,2017700,0.962461),('AXP','1977-09-20',38.249873,38.499832,38.124974,38.499832,1375400,0.965593),('AXP','1977-09-19',39.499968,39.499968,38.249873,38.249873,908600,0.959324),('AXP','1977-09-16',40.124938,40.124938,39.499968,39.624868,1011000,0.99381),('AXP','1977-09-15',39.999882,40.124938,39.749923,40.124938,556600,1.006352),('AXP','1977-09-14',39.749923,40.124938,39.749923,39.999882,333100,1.003215),('AXP','1977-09-13',39.624868,39.749923,39.624868,39.749923,232700,0.996946),('AXP','1977-09-12',39.874827,39.874827,39.624868,39.624868,1062400,0.99381),('AXP','1977-09-09',40.374893,40.374893,39.749923,39.874827,969900,1.000079),('AXP','1977-09-08',41.124918,41.249818,39.999882,40.624852,1940900,1.01889),('AXP','1977-09-07',41.499932,41.624832,40.999862,41.124918,491400,1.031432),('AXP','1977-09-06',41.374877,41.749887,41.249818,41.499932,477400,1.040837),('AXP','1977-09-02',41.249818,41.374877,40.999862,41.374877,722100,1.037701),('AXP','1977-09-01',41.124918,41.374877,41.124918,41.249818,1071700,1.034564),('AXP','1977-08-31',40.874963,41.124918,40.874963,40.999862,778000,1.028295),('AXP','1977-08-30',40.999862,41.249818,40.749907,40.874963,1063100,1.025163),('AXP','1977-08-29',40.499948,40.999862,40.499948,40.999862,391400,1.028295),('AXP','1977-08-26',40.624852,40.624852,40.374893,40.499948,1683100,1.015757),('AXP','1977-08-25',40.874963,40.999862,40.624852,40.624852,1342100,1.01889),('AXP','1977-08-24',40.999862,41.249818,40.874963,40.874963,494500,1.025163),('AXP','1977-08-23',41.124918,41.374877,40.999862,40.999862,659400,1.028295),('AXP','1977-08-22',41.124918,41.124918,40.874963,41.124918,462000,1.031432),('AXP','1977-08-19',40.874963,41.124918,40.749907,41.124918,1418900,1.031432),('AXP','1977-08-18',40.874963,41.124918,40.874963,40.874963,569200,1.025163),('AXP','1977-08-17',40.999862,41.249818,40.874963,40.874963,1274300,1.025163),('AXP','1977-08-16',41.249818,41.249818,40.874963,40.999862,1188900,1.028295),('AXP','1977-08-15',40.999862,41.249818,40.374893,41.249818,873600,1.034564),('AXP','1977-08-12',40.624852,41.124918,40.624852,40.999862,960000,1.028295),('AXP','1977-08-11',41.124918,41.249818,40.624852,40.624852,1470300,1.01889),('AXP','1977-08-10',40.749907,41.249818,40.624852,41.124918,1337300,1.031432),('AXP','1977-08-09',40.624852,40.999862,40.624852,40.749907,822500,1.022026),('AXP','1977-08-08',40.749907,40.749907,40.374893,40.624852,987700,1.01889),('AXP','1977-08-05',40.749907,41.124918,40.624852,40.874963,880400,1.025163),('AXP','1977-08-04',40.374893,40.874963,40.124938,40.749907,950400,1.022026),('AXP','1977-08-03',40.374893,40.499948,39.999882,40.374893,927100,1.012621),('AXP','1977-08-02',40.749907,40.874963,40.374893,40.374893,344700,1.012621),('AXP','1977-08-01',40.374893,40.874963,40.374893,40.749907,872200,1.022026),('AXP','1977-07-29',40.374893,40.374893,39.999882,40.124938,1547100,1.006352),('AXP','1977-07-28',39.999882,40.749907,39.874827,40.499948,1267400,1.015757),('AXP','1977-07-27',40.624852,40.624852,39.874827,39.999882,727600,1.003215),('AXP','1977-07-26',40.624852,40.749907,40.499948,40.749907,1127600,1.022026),('AXP','1977-07-25',40.874963,41.124918,40.499948,40.624852,750900,1.01889),('AXP','1977-07-22',40.624852,40.874963,40.499948,40.874963,887600,1.025163),('AXP','1977-07-21',40.999862,41.499932,40.499948,40.624852,1757500,1.01889),('AXP','1977-07-20',41.374877,41.374877,40.749907,40.999862,1290700,1.028295),('AXP','1977-07-19',40.874963,41.624832,40.874963,41.374877,1875800,1.037701),('AXP','1977-07-18',40.249837,40.749907,40.249837,40.499948,2017700,1.015757),('AXP','1977-07-15',39.749923,40.374893,39.749923,40.249837,238200,1.009484),('AXP','1977-07-13',39.249857,39.749923,39.124957,39.624868,1011000,0.99381),('AXP','1977-07-12',39.624868,39.749923,39.124957,39.249857,1663600,0.984404),('AXP','1977-07-11',39.624868,39.749923,39.374913,39.624868,726900,0.99381),('AXP','1977-07-08',39.499968,39.874827,39.499968,39.624868,1011000,0.99381),('AXP','1977-07-07',38.874843,39.374913,38.749943,39.249857,1575900,0.984404),('AXP','1977-07-06',39.124957,39.124957,38.874843,38.874843,498300,0.974999),('AXP','1977-07-05',39.624868,39.874827,39.249857,39.249857,890700,0.984404),('AXP','1977-07-01',40.249837,40.249837,39.624868,39.624868,771100,0.99381),('AXP','1977-06-30',40.124938,40.749907,40.124938,40.499948,890000,1.008233),('AXP','1977-06-29',40.374893,40.374893,39.874827,40.124938,573700,0.998898),('AXP','1977-06-28',40.999862,41.249818,40.499948,40.499948,1486400,1.008233),('AXP','1977-06-27',41.124918,41.374877,40.874963,40.999862,496200,1.020679),('AXP','1977-06-24',41.249818,41.874943,41.249818,41.374877,1181400,1.030015),('AXP','1977-06-23',40.249837,41.249818,40.249837,41.124918,966800,1.023792),('AXP','1977-06-22',40.374893,40.374893,39.999882,40.249837,1367500,1.002007),('AXP','1977-06-21',39.749923,40.374893,39.749923,40.374893,1253300,1.00512),('AXP','1977-06-20',39.874827,39.999882,39.374913,39.749923,899300,0.989562),('AXP','1977-06-17',39.624868,39.999882,39.249857,39.874827,1090200,0.992671),('AXP','1977-06-16',37.999918,39.749923,37.999918,39.624868,1310200,0.986449),('AXP','1977-06-15',37.874863,38.249873,37.874863,37.874863,610400,0.942883),('AXP','1977-06-14',37.749963,38.124974,36.999938,37.874863,661400,0.942883),('AXP','1977-06-13',37.499848,37.749963,37.499848,37.749963,1463100,0.939773),('AXP','1977-06-10',37.249893,37.374949,36.874883,37.374949,579900,0.930438),('AXP','1977-06-09',36.624924,37.499848,36.499868,37.249893,2698300,0.927324),('AXP','1977-06-08',35.999954,36.624924,35.999954,36.624924,1218400,0.911766),('AXP','1977-06-07',35.374833,35.874899,35.124874,35.874899,496200,0.893094),('AXP','1977-06-06',35.499888,35.749843,35.249929,35.374833,1338000,0.880645),('AXP','1977-06-03',35.249929,35.499888,34.999974,35.499888,1398700,0.883759),('AXP','1977-06-02',35.499888,35.874899,35.249929,35.249929,892100,0.877536),('AXP','1977-06-01',35.624943,35.874899,35.249929,35.499888,825600,0.883759),('AXP','1977-05-31',36.249913,36.249913,35.624943,35.624943,330700,0.886872),('AXP','1977-05-27',36.624924,36.624924,36.249913,36.249913,396800,0.90243),('AXP','1977-05-26',36.749979,36.999938,36.374968,36.624924,1118300,0.911766),('AXP','1977-05-25',37.374949,37.374949,36.749979,36.749979,1549500,0.914879),('AXP','1977-05-24',37.999918,37.999918,37.374949,37.374949,1101900,0.930438),('AXP','1977-05-23',38.249873,38.249873,37.999918,38.124974,1370900,0.949109),('AXP','1977-05-20',38.249873,38.374932,38.124974,38.249873,673100,0.952219),('AXP','1977-05-19',37.999918,38.374932,37.874863,38.249873,1488800,0.952219),('AXP','1977-05-18',37.874863,38.124974,37.499848,37.999918,1034300,0.945996),('AXP','1977-05-17',37.874863,37.874863,37.374949,37.874863,971600,0.942883),('AXP','1977-05-16',37.999918,38.124974,37.624907,38.124974,1529300,0.949109),('AXP','1977-05-13',37.999918,37.999918,37.499848,37.999918,1104900,0.945996),('AXP','1977-05-12',38.249873,38.249873,37.749963,38.249873,1074100,0.952219),('AXP','1977-05-11',38.749943,38.874843,38.374932,38.874843,1199900,0.967777),('AXP','1977-05-10',38.249873,38.749943,38.249873,38.749943,998000,0.964668),('AXP','1977-05-09',37.374949,37.499848,36.999938,37.499848,420100,0.933547),('AXP','1977-05-06',37.374949,37.374949,36.874883,37.374949,647700,0.930438),('AXP','1977-05-05',37.374949,37.374949,36.874883,37.374949,858200,0.930438),('AXP','1977-05-04',37.624907,37.874863,37.374949,37.874863,1053200,0.942883),('AXP','1977-05-03',37.124838,37.624907,37.124838,37.624907,1530600,0.93666),('AXP','1977-05-02',36.874883,37.124838,36.624924,37.124838,603200,0.924211),('AXP','1977-04-29',36.624924,36.874883,36.374968,36.874883,666900,0.917989),('AXP','1977-04-28',36.624924,36.624924,36.124858,36.624924,717600,0.911766),('AXP','1977-04-27',36.249913,36.749979,36.249913,36.749979,1095700,0.914879),('AXP','1977-04-26',36.124858,36.124858,35.624943,36.124858,1081000,0.899317),('AXP','1977-04-25',36.124858,36.124858,35.624943,36.124858,761900,0.899317),('AXP','1977-04-22',36.999938,36.999938,36.499868,36.999938,892100,0.921102),('AXP','1977-04-21',37.499848,37.499848,36.999938,37.499848,1543300,0.933547),('AXP','1977-04-20',38.249873,38.499832,37.999918,38.499832,718300,0.958441),('AXP','1977-04-19',38.249873,38.249873,37.749963,38.249873,1254400,0.952219),('AXP','1977-04-18',38.874843,38.874843,38.374932,38.874843,820800,0.967777),('AXP','1977-04-15',38.874843,38.874843,38.374932,38.874843,1212200,0.967777),('AXP','1977-04-14',38.374932,38.874843,38.374932,38.874843,726900,0.967777),('AXP','1977-04-13',37.874863,38.124974,37.624907,38.124974,952800,0.949109),('AXP','1977-04-12',37.374949,37.874863,37.374949,37.874863,1031900,0.942883),('AXP','1977-04-11',36.874883,37.374949,36.874883,37.374949,978500,0.930438),('AXP','1977-04-07',36.624924,36.624924,36.124858,36.624924,1383900,0.911766),('AXP','1977-04-06',36.499868,36.624924,36.124858,36.624924,1030600,0.911766),('AXP','1977-04-05',36.249913,36.499868,35.999954,36.499868,927100,0.908653),('AXP','1977-04-04',36.249913,36.249913,35.749843,36.249913,1528600,0.90243),('AXP','1977-04-01',36.249913,36.749979,36.249913,36.749979,882800,0.914879),('AXP','1977-03-31',36.249913,36.749979,36.249913,36.249913,1174900,0.894962),('AXP','1977-03-30',36.749979,36.749979,36.249913,36.249913,1053200,0.894962),('AXP','1977-03-29',37.499848,37.499848,37.124838,37.124838,1470300,0.916563),('AXP','1977-03-28',37.999918,37.999918,37.499848,37.499848,681000,0.925822),('AXP','1977-03-25',38.124974,38.624888,37.999918,37.999918,867400,0.938168),('AXP','1977-03-24',38.124974,38.624888,38.124974,38.124974,1841500,0.941255),('AXP','1977-03-23',38.124974,38.624888,38.124974,38.124974,1041500,0.941255),('AXP','1977-03-22',38.124974,38.624888,38.124974,38.124974,1393900,0.941255),('AXP','1977-03-21',37.999918,38.499832,37.999918,37.999918,415400,0.938168),('AXP','1977-03-18',37.749963,38.124974,37.749963,37.749963,810900,0.931997),('AXP','1977-03-17',37.499848,37.999918,37.499848,37.499848,794400,0.925822),('AXP','1977-03-16',37.499848,37.999918,37.499848,37.499848,554500,0.925822),('AXP','1977-03-15',37.499848,37.999918,37.499848,37.499848,834900,0.925822),('AXP','1977-03-14',37.124838,37.499848,37.124838,37.124838,873600,0.916563),('AXP','1977-03-11',36.749979,37.249893,36.749979,36.749979,462000,0.907308),('AXP','1977-03-10',36.624924,37.124838,36.624924,36.624924,606300,0.904221),('AXP','1977-03-09',36.249913,36.749979,36.249913,36.249913,985300,0.894962),('AXP','1977-03-08',36.249913,36.874883,36.249913,36.249913,833800,0.894962),('AXP','1977-03-07',36.249913,36.749979,36.249913,36.249913,726900,0.894962),('AXP','1977-03-04',35.874899,36.249913,35.874899,35.874899,885900,0.885704),('AXP','1977-03-03',35.624943,35.999954,35.499888,35.499888,549700,0.876445),('AXP','1977-03-02',36.249913,36.249913,35.624943,35.624943,1495700,0.879533),('AXP','1977-03-01',36.249913,36.749979,36.249913,36.249913,2588700,0.894962),('AXP','1977-02-28',36.124858,36.499868,35.999954,35.999954,1050800,0.888791),('AXP','1977-02-25',36.124858,36.624924,36.124858,36.124858,1318800,0.891875),('AXP','1977-02-24',36.624924,36.624924,36.124858,36.124858,1740400,0.891875),('AXP','1977-02-23',37.249893,37.749963,37.249893,37.249893,1120700,0.919651),('AXP','1977-02-22',37.249893,37.499848,36.874883,36.874883,929500,0.910392),('AXP','1977-02-18',37.249893,37.749963,37.249893,37.249893,1285900,0.919651),('AXP','1977-02-17',37.249893,37.749963,37.249893,37.249893,2183200,0.919651),('AXP','1977-02-16',37.249893,37.749963,37.249893,37.249893,1614600,0.919651),('AXP','1977-02-15',37.249893,37.749963,37.249893,37.249893,1325700,0.919651),('AXP','1977-02-14',36.749979,37.249893,36.749979,36.749979,1302400,0.907308),('AXP','1977-02-11',36.249913,36.749979,36.249913,36.249913,1053900,0.894962),('AXP','1977-02-10',35.874899,36.249913,35.874899,35.874899,1020300,0.885704),('AXP','1977-02-09',35.874899,36.124858,35.624943,35.624943,1622500,0.879533),('AXP','1977-02-08',35.874899,36.249913,35.874899,35.874899,1675300,0.885704),('AXP','1977-02-07',36.124858,36.124858,35.624943,35.624943,904800,0.879533),('AXP','1977-02-04',36.124858,36.624924,36.124858,36.124858,920200,0.891875),('AXP','1977-02-03',36.249913,36.499868,35.999954,35.999954,1074100,0.888791),('AXP','1977-02-02',36.249913,36.874883,36.249913,36.249913,1118300,0.894962),('AXP','1977-02-01',36.124858,36.624924,36.124858,36.124858,1748300,0.891875),('AXP','1977-01-31',35.249929,35.624943,35.249929,35.249929,643600,0.870274),('AXP','1977-01-28',35.249929,35.624943,35.249929,35.249929,906200,0.870274),('AXP','1977-01-27',35.249929,35.624943,35.249929,35.249929,2027900,0.870274),('AXP','1977-01-26',35.374833,35.624943,34.999974,34.999974,2480000,0.864103),('AXP','1977-01-25',35.874899,35.874899,35.374833,35.374833,973700,0.873358),('AXP','1977-01-24',37.249893,37.499848,37.124838,37.124838,1265000,0.916563),('AXP','1977-01-21',37.749963,37.749963,37.249893,37.249893,2691100,0.919651),('AXP','1977-01-20',38.124974,38.124974,37.749963,37.749963,663800,0.931997),('AXP','1977-01-19',38.124974,38.624888,38.124974,38.124974,2591700,0.941255),('AXP','1977-01-18',38.124974,38.624888,38.124974,38.124974,1146400,0.941255),('AXP','1977-01-17',37.999918,38.124974,37.749963,37.749963,1442200,0.931997),('AXP','1977-01-14',37.999918,38.499832,37.999918,37.999918,1091200,0.938168),('AXP','1977-01-13',37.749963,38.124974,37.749963,37.749963,1062400,0.931997),('AXP','1977-01-12',37.124838,37.499848,37.124838,37.124838,1924400,0.916563),('AXP','1977-01-11',37.499848,37.499848,36.874883,36.874883,1063100,0.910392),('AXP','1977-01-10',38.499832,38.499832,37.999918,37.999918,1119000,0.938168),('AXP','1977-01-07',38.999898,39.124957,38.624888,38.624888,1393900,0.953597),('AXP','1977-01-06',38.999898,39.499968,38.999898,38.999898,1656400,0.962856),('AXP','1977-01-05',39.249857,39.499968,38.999898,38.999898,1344200,0.962856),('AXP','1977-01-04',39.874827,39.874827,39.249857,39.249857,925000,0.969027),('AXP','1977-01-03',40.499948,40.499948,40.124938,40.124938,1027500,0.990632),('AXP','1976-12-31',40.499948,41.124918,40.499948,40.499948,577800,0.99989),('AXP','1976-12-30',40.249837,40.749907,40.249837,40.249837,3592900,0.993715),('AXP','1976-12-29',39.874827,39.874827,39.499968,39.499968,955200,0.975202),('AXP','1976-12-28',39.874827,40.374893,39.874827,39.874827,1451500,0.984457),('AXP','1976-12-27',39.624868,40.124938,39.624868,39.624868,829400,0.978286),('AXP','1976-12-23',39.249857,39.624868,39.124957,39.124957,1962500,0.965943),('AXP','1976-12-22',39.249857,39.874827,39.249857,39.249857,2228100,0.969027),('AXP','1976-12-21',39.249857,39.749923,39.249857,39.249857,1804100,0.969027),('AXP','1976-12-20',38.749943,38.999898,38.499832,38.499832,1358200,0.95051),('AXP','1976-12-17',39.249857,39.249857,38.749943,38.749943,1155700,0.956685),('AXP','1976-12-16',40.499948,40.749907,40.249837,40.249837,853400,0.993715),('AXP','1976-12-15',40.499948,40.999862,40.499948,40.499948,1078600,0.99989),('AXP','1976-12-14',40.874963,40.874963,40.374893,40.374893,801300,0.996803),('AXP','1976-12-13',41.124918,41.374877,40.874963,40.874963,1414100,1.009149),('AXP','1976-12-10',41.624832,41.749887,41.124918,41.124918,1078600,1.01532),('AXP','1976-12-09',41.624832,42.124902,41.624832,41.624832,1780800,1.027662),('AXP','1976-12-08',41.124918,41.624832,41.124918,41.124918,1729800,1.01532),('AXP','1976-12-07',41.124918,41.749887,41.124918,41.124918,1903500,1.01532),('AXP','1976-12-06',40.749907,41.124918,40.749907,40.749907,750200,1.006061),('AXP','1976-12-03',40.999862,41.124918,40.749907,40.749907,1636500,1.006061),('AXP','1976-12-02',41.124918,41.499932,40.999862,40.999862,1074100,1.012232),('AXP','1976-12-01',41.124918,41.749887,41.124918,41.124918,911000,1.01532),('AXP','1976-11-30',41.499932,41.749887,41.124918,41.124918,1304800,1.01532),('AXP','1976-11-29',41.749887,41.999843,41.499932,41.499932,1463800,1.024578),('AXP','1976-11-26',41.749887,42.374857,41.749887,41.749887,810900,1.030749),('AXP','1976-11-24',41.124918,41.749887,41.124918,41.124918,796800,1.01532),('AXP','1976-11-23',41.499932,41.499932,40.999862,40.999862,1128200,1.012232),('AXP','1976-11-22',41.499932,41.999843,41.499932,41.499932,1607700,1.024578),('AXP','1976-11-19',40.374893,40.874963,40.374893,40.374893,1285900,0.996803),('AXP','1976-11-18',39.749923,40.249837,39.749923,39.749923,1698600,0.981373),('AXP','1976-11-17',38.499832,38.999898,38.499832,38.499832,985300,0.95051),('AXP','1976-11-16',38.124974,38.624888,38.124974,38.124974,971600,0.941255),('AXP','1976-11-15',37.999918,38.499832,37.999918,37.999918,710400,0.938168),('AXP','1976-11-12',38.124974,38.499832,37.999918,37.999918,620300,0.938168),('AXP','1976-11-11',38.124974,38.624888,38.124974,38.124974,596300,0.941255),('AXP','1976-11-10',38.124974,38.124974,37.749963,37.749963,1307200,0.931997),('AXP','1976-11-09',38.749943,38.749943,38.374932,38.374932,1664300,0.947426),('AXP','1976-11-08',40.124938,40.249837,39.749923,39.749923,708100,0.981373),('AXP','1976-11-05',40.499948,40.499948,40.124938,40.124938,976100,0.990632),('AXP','1976-11-04',40.749907,41.124918,40.749907,40.749907,752600,1.006061),('AXP','1976-11-03',40.749907,40.749907,40.249837,40.249837,708100,0.993715),('AXP','1976-11-01',40.749907,41.124918,40.749907,40.749907,1328100,1.006061),('AXP','1976-10-29',40.249837,40.749907,40.249837,40.249837,1011700,0.993715),('AXP','1976-10-28',39.624868,40.124938,39.624868,39.624868,1076500,0.978286),('AXP','1976-10-27',38.999898,39.499968,38.999898,38.999898,980900,0.962856),('AXP','1976-10-26',38.999898,39.124957,38.624888,38.624888,820100,0.953597),('AXP','1976-10-25',38.999898,39.499968,38.999898,38.999898,715200,0.962856),('AXP','1976-10-22',38.624888,39.249857,38.624888,38.624888,726900,0.953597),('AXP','1976-10-21',38.499832,38.999898,38.499832,38.499832,643600,0.95051),('AXP','1976-10-20',38.499832,38.999898,38.499832,38.499832,1342800,0.95051),('AXP','1976-10-19',38.624888,38.624888,38.124974,38.124974,1030600,0.941255),('AXP','1976-10-18',38.749943,39.249857,38.749943,38.749943,965100,0.956685),('AXP','1976-10-15',38.624888,39.249857,38.624888,38.624888,652900,0.953597),('AXP','1976-10-14',38.624888,39.124957,38.624888,38.624888,1482600,0.953597),('AXP','1976-10-13',38.624888,39.124957,38.624888,38.624888,1095000,0.953597),('AXP','1976-10-12',38.749943,38.999898,38.499832,38.499832,1053200,0.95051),('AXP','1976-10-11',39.124957,39.249857,38.749943,38.749943,806100,0.956685),('AXP','1976-10-08',39.124957,39.624868,39.124957,39.124957,872200,0.965943),('AXP','1976-10-07',38.999898,39.499968,38.999898,38.999898,1078600,0.962856),('AXP','1976-10-06',38.749943,38.749943,38.374932,38.374932,1039800,0.947426),('AXP','1976-10-05',39.124957,39.249857,38.749943,38.749943,950400,0.956685),('AXP','1976-10-04',39.124957,39.624868,39.124957,39.124957,472900,0.965943),('AXP','1976-10-01',39.499968,39.499968,38.999898,38.999898,796800,0.962856),('AXP','1976-09-30',39.499968,39.874827,39.499968,39.499968,1090200,0.975202),('AXP','1976-09-29',39.874827,39.874827,39.249857,39.249857,1400400,0.969027),('AXP','1976-09-28',40.499948,40.499948,39.874827,39.874827,1021300,0.984457),('AXP','1976-09-27',40.749907,41.124918,40.749907,40.749907,836200,1.006061),('AXP','1976-09-24',40.749907,41.124918,40.749907,40.749907,892100,1.006061),('AXP','1976-09-23',41.124918,41.124918,40.749907,40.749907,1164900,1.006061),('AXP','1976-09-22',41.624832,42.124902,41.624832,41.624832,1543300,1.027662),('AXP','1976-09-21',41.624832,42.124902,41.624832,41.624832,901700,1.027662),('AXP','1976-09-20',41.124918,41.749887,41.124918,41.124918,1412700,1.01532),('AXP','1976-09-17',40.499948,40.999862,40.499948,40.499948,1393900,0.99989),('AXP','1976-09-16',40.249837,40.749907,40.249837,40.249837,2433400,0.993715),('AXP','1976-09-15',40.249837,40.249837,39.749923,39.749923,928100,0.981373),('AXP','1976-09-14',40.999862,40.999862,40.499948,40.499948,1064800,0.99989),('AXP','1976-09-13',41.374877,41.624832,41.124918,41.124918,690200,1.01532),('AXP','1976-09-10',41.374877,41.749887,41.374877,41.374877,769400,1.021491),('AXP','1976-09-09',41.624832,41.624832,41.124918,41.124918,999400,1.01532),('AXP','1976-09-08',41.624832,42.124902,41.624832,41.624832,962000,1.027662),('AXP','1976-09-07',41.749887,41.999843,41.499932,41.499932,1123100,1.024578),('AXP','1976-09-03',41.749887,42.249957,41.749887,41.749887,1239300,1.030749),('AXP','1976-09-02',41.624832,42.124902,41.624832,41.624832,1372300,1.027662),('AXP','1976-09-01',41.124918,41.749887,41.124918,41.124918,1020300,1.01532),('AXP','1976-08-31',40.499948,40.999862,40.499948,40.499948,1029900,0.99989),('AXP','1976-08-30',39.874827,40.499948,39.874827,39.874827,524000,0.984457),('AXP','1976-08-27',39.499968,39.874827,39.499968,39.499968,1092600,0.975202),('AXP','1976-08-26',39.124957,39.624868,39.124957,39.124957,1383900,0.965943),('AXP','1976-08-25',39.124957,39.624868,39.124957,39.124957,1311600,0.965943),('AXP','1976-08-24',38.624888,38.999898,38.499832,38.499832,1901100,0.95051),('AXP','1976-08-23',39.249857,39.249857,38.624888,38.624888,1796200,0.953597),('AXP','1976-08-20',39.749923,39.749923,39.249857,39.249857,1249600,0.969027),('AXP','1976-08-19',40.999862,40.999862,40.499948,40.499948,880400,0.99989),('AXP','1976-08-18',41.374877,41.749887,41.374877,41.374877,1020300,1.021491),('AXP','1976-08-17',41.124918,41.749887,41.124918,41.124918,1158100,1.01532),('AXP','1976-08-16',40.749907,41.124918,40.749907,40.749907,1833600,1.006061),('AXP','1976-08-13',40.499948,40.999862,40.499948,40.499948,932500,0.99989),('AXP','1976-08-12',40.249837,40.749907,40.249837,40.249837,2679500,0.993715),('AXP','1976-08-11',40.249837,40.749907,40.249837,40.249837,2248300,0.993715),('AXP','1976-08-10',39.749923,40.249837,39.749923,39.749923,1547800,0.981373),('AXP','1976-08-09',39.249857,39.624868,39.124957,39.124957,569200,0.965943),('AXP','1976-08-06',39.249857,39.874827,39.249857,39.249857,1981300,0.969027),('AXP','1976-08-05',39.249857,39.249857,38.624888,38.624888,2593500,0.953597),('AXP','1976-08-04',39.249857,39.749923,39.249857,39.249857,2593500,0.969027),('AXP','1976-08-03',39.249857,39.749923,39.249857,39.249857,1295500,0.969027),('AXP','1976-08-02',38.749943,39.124957,38.624888,38.624888,694300,0.953597),('AXP','1976-07-30',38.749943,39.249857,38.749943,38.749943,1747600,0.956685),('AXP','1976-07-29',38.499832,38.624888,38.124974,38.124974,1060000,0.941255),('AXP','1976-07-28',38.749943,38.999898,38.499832,38.499832,1031900,0.95051),('AXP','1976-07-27',39.249857,39.249857,38.749943,38.749943,1515200,0.956685),('AXP','1976-07-26',39.624868,39.874827,39.499968,39.499968,1334900,0.975202),('AXP','1976-07-23',39.874827,40.124938,39.624868,39.624868,1328800,0.978286),('AXP','1976-07-22',39.874827,40.499948,39.874827,39.874827,1787000,0.984457),('AXP','1976-07-21',39.624868,40.124938,39.624868,39.624868,1612200,0.978286),('AXP','1976-07-20',39.499968,39.874827,39.499968,39.499968,2065300,0.975202),('AXP','1976-07-19',38.749943,39.249857,38.624888,38.624888,1724300,0.953597),('AXP','1976-07-16',38.749943,39.249857,38.749943,38.749943,2167800,0.956685),('AXP','1976-07-15',38.374932,38.624888,38.124974,38.124974,1248900,0.941255),('AXP','1976-07-14',38.374932,38.749943,38.374932,38.374932,2031700,0.947426),('AXP','1976-07-13',37.499848,37.999918,37.499848,37.499848,1607700,0.925822),('AXP','1976-07-12',37.499848,37.999918,37.499848,37.499848,966800,0.925822),('AXP','1976-07-09',37.499848,37.999918,37.499848,37.499848,593900,0.925822),('AXP','1976-07-08',37.249893,37.749963,37.249893,37.249893,691900,0.919651),('AXP','1976-07-07',37.249893,37.499848,36.874883,36.874883,1240300,0.910392),('AXP','1976-07-06',37.749963,37.749963,37.249893,37.249893,587700,0.919651),('AXP','1976-07-02',37.749963,38.124974,37.749963,37.749963,1221500,0.931997),('AXP','1976-07-01',37.374949,37.874863,37.374949,37.374949,1917600,0.922738),('AXP','1976-06-30',36.874883,36.874883,36.499868,36.499868,847900,0.901133),('AXP','1976-06-29',37.249893,37.749963,37.249893,37.249893,825600,0.919651),('AXP','1976-06-28',37.499848,37.749963,37.249893,37.249893,922600,0.919651),('AXP','1976-06-25',37.499848,37.999918,37.499848,37.499848,633700,0.925822),('AXP','1976-06-24',37.374949,37.874863,37.374949,37.374949,901700,0.922738),('AXP','1976-06-23',36.874883,37.499848,36.874883,36.874883,1496700,0.910392),('AXP','1976-06-22',37.374949,37.374949,36.874883,36.874883,1519000,0.910392),('AXP','1976-06-21',37.874863,37.999918,37.499848,37.499848,1240300,0.925822),('AXP','1976-06-18',37.874863,38.374932,37.874863,37.874863,1524500,0.93508),('AXP','1976-06-17',36.874883,37.499848,36.874883,36.874883,1563500,0.910392),('AXP','1976-06-16',35.624943,36.124858,35.624943,35.624943,1551900,0.879533),('AXP','1976-06-15',35.249929,35.624943,35.249929,35.249929,1223200,0.870274),('AXP','1976-06-14',34.249949,34.749863,34.249949,34.249949,1015800,0.845586),('AXP','1976-06-11',33.999838,34.374849,33.999838,33.999838,747800,0.839411),('AXP','1976-06-10',33.749879,34.249949,33.749879,33.749879,1015800,0.83324),('AXP','1976-06-09',33.749879,33.749879,33.374868,33.374868,1696200,0.823981),('AXP','1976-06-08',33.999838,34.249949,33.749879,33.749879,1365400,0.83324),('AXP','1976-06-07',34.124893,34.374849,33.999838,33.999838,1128200,0.839411),('AXP','1976-06-04',34.624959,34.624959,34.124893,34.124893,1477200,0.842498),('AXP','1976-06-03',35.499888,35.499888,34.999974,34.999974,1451500,0.864103),('AXP','1976-06-02',35.499888,35.999954,35.499888,35.499888,1309200,0.876445),('AXP','1976-06-01',34.374849,34.874918,34.374849,34.374849,955200,0.848669),('AXP','1976-05-28',34.124893,34.624959,34.124893,34.124893,1311600,0.842498),('AXP','1976-05-27',33.999838,34.374849,33.999838,33.999838,1244100,0.839411),('AXP','1976-05-26',33.499924,33.999838,33.499924,33.499924,836200,0.827069),('AXP','1976-05-25',32.874954,33.374868,32.874954,32.874954,971600,0.811639),('AXP','1976-05-24',32.999854,33.12491,32.749899,32.749899,1127600,0.808552),('AXP','1976-05-21',32.999854,33.499924,32.999854,32.999854,1300000,0.814723),('AXP','1976-05-20',32.874954,33.374868,32.874954,32.874954,1759200,0.811639),('AXP','1976-05-19',32.749899,33.12491,32.499944,32.499944,1791800,0.802381),('AXP','1976-05-18',32.749899,33.12491,32.749899,32.749899,1217000,0.808552),('AXP','1976-05-17',32.374885,32.749899,32.249985,32.249985,1766800,0.796209),('AXP','1976-05-14',32.874954,32.874954,32.374885,32.374885,1790100,0.799293),('AXP','1976-05-13',33.749879,34.124893,33.624979,33.624979,2358700,0.830156),('AXP','1976-05-12',33.749879,34.374849,33.749879,33.749879,2048200,0.83324),('AXP','1976-05-11',33.749879,34.374849,33.749879,33.749879,2453600,0.83324),('AXP','1976-05-10',33.999838,34.249949,33.749879,33.749879,3015000,0.83324),('AXP','1976-05-07',34.249949,34.374849,33.999838,33.999838,1739000,0.839411),('AXP','1976-05-06',34.249949,34.749863,34.249949,34.249949,1887400,0.845586),('AXP','1976-05-05',33.749879,34.374849,33.749879,33.749879,1852500,0.83324),('AXP','1976-05-04',32.749899,33.12491,32.749899,32.749899,600,0.808552),('AXP','1976-05-03',31.749919,32.249985,31.749919,31.749919,1412000,0.783863),('AXP','1976-04-30',31.874974,32.249985,31.749919,31.749919,1791800,0.783863),('AXP','1976-04-29',31.874974,32.374885,31.874974,31.874974,2558500,0.786951),('AXP','1976-04-28',31.62486,32.124929,31.62486,31.62486,4046000,0.780776),('AXP','1976-04-27',31.49996,31.49996,30.999892,30.999892,3057900,0.765346),('AXP','1976-04-26',31.749919,31.874974,31.49996,31.49996,2614400,0.777692),('AXP','1976-04-23',31.749919,32.249985,31.749919,31.749919,1770900,0.783863),('AXP','1976-04-22',31.874974,32.249985,31.749919,31.749919,2537300,0.783863),('AXP','1976-04-21',32.499944,32.499944,31.874974,31.874974,2383700,0.786951),('AXP','1976-04-20',32.499944,33.12491,32.499944,32.499944,1402400,0.802381),('AXP','1976-04-19',32.499944,33.12491,32.499944,32.499944,2637700,0.802381),('AXP','1976-04-15',32.499944,32.999854,32.499944,32.499944,1889500,0.802381),('AXP','1976-04-14',32.499944,32.999854,32.499944,32.499944,2900900,0.802381),('AXP','1976-04-13',32.374885,32.874954,32.374885,32.374885,2131800,0.799293),('AXP','1976-04-12',32.499944,32.499944,32.124929,32.124929,2143400,0.793122),('AXP','1976-04-09',33.499924,33.499924,32.999854,32.999854,2335400,0.814723),('AXP','1976-04-08',36.249913,36.249913,35.624943,35.624943,2191100,0.879533),('AXP','1976-04-07',36.249913,36.749979,36.249913,36.249913,1393200,0.894962),('AXP','1976-04-06',36.249913,36.874883,36.249913,36.249913,2015600,0.894962),('AXP','1976-04-05',35.999954,36.499868,35.999954,35.999954,1875800,0.888791),('AXP','1976-04-02',35.374833,35.874899,35.374833,35.374833,1374700,0.873358),('AXP','1976-04-01',35.874899,35.874899,35.374833,35.374833,1905900,0.873358),('AXP','1976-03-31',36.874883,36.874883,36.499868,36.499868,1246500,0.901133),('AXP','1976-03-30',36.874883,37.499848,36.874883,36.874883,2113300,0.910392),('AXP','1976-03-29',37.374949,37.374949,36.874883,36.874883,752600,0.910392),('AXP','1976-03-26',37.499848,37.999918,37.499848,37.499848,928100,0.925822),('AXP','1976-03-25',37.499848,37.999918,37.499848,37.499848,2050600,0.925822),('AXP','1976-03-24',37.249893,37.749963,37.249893,37.249893,1288300,0.919651),('AXP','1976-03-23',37.249893,37.749963,37.249893,37.249893,1944000,0.919651),('AXP','1976-03-22',36.249913,36.874883,36.249913,36.249913,2246300,0.894962),('AXP','1976-03-19',35.624943,36.249913,35.624943,35.624943,1062400,0.879533),('AXP','1976-03-18',34.999974,35.624943,34.999974,34.999974,1824400,0.864103),('AXP','1976-03-17',34.749863,35.249929,34.749863,34.749863,1412700,0.857928),('AXP','1976-03-16',34.749863,35.249929,34.749863,34.749863,1496700,0.857928),('AXP','1976-03-15',34.374849,34.374849,33.749879,33.749879,1352100,0.83324),('AXP','1976-03-12',35.999954,36.499868,35.999954,35.999954,2689800,0.888791),('AXP','1976-03-11',35.499888,35.999954,35.499888,35.499888,2107100,0.876445),('AXP','1976-03-10',34.999974,34.999974,34.374849,34.374849,1311600,0.848669),('AXP','1976-03-09',35.499888,35.499888,34.999974,34.999974,1240300,0.864103),('AXP','1976-03-08',35.999954,36.499868,35.999954,35.999954,1540200,0.888791),('AXP','1976-03-05',35.624943,35.874899,35.374833,35.374833,1841500,0.873358),('AXP','1976-03-04',36.249913,36.249913,35.624943,35.624943,1901100,0.879533),('AXP','1976-03-03',36.749979,36.749979,36.249913,36.249913,1158100,0.894962),('AXP','1976-03-02',36.874883,37.249893,36.749979,36.749979,1162500,0.907308),('AXP','1976-03-01',36.874883,37.499848,36.874883,36.874883,2377500,0.910392),('AXP','1976-02-27',37.499848,37.499848,36.874883,36.874883,1268100,0.910392),('AXP','1976-02-26',38.624888,38.624888,37.999918,37.999918,1235500,0.938168),('AXP','1976-02-25',39.249857,39.249857,38.749943,38.749943,1458600,0.956685),('AXP','1976-02-24',40.124938,40.374893,39.874827,39.874827,2325400,0.984457),('AXP','1976-02-23',40.124938,40.499948,40.124938,40.124938,1929200,0.990632),('AXP','1976-02-20',39.749923,40.249837,39.749923,39.749923,2232200,0.981373),('AXP','1976-02-19',38.499832,38.624888,37.999918,37.999918,1013400,0.938168),('AXP','1976-02-18',38.499832,38.999898,38.499832,38.499832,899300,0.95051),('AXP','1976-02-17',38.624888,38.999898,38.499832,38.499832,1139200,0.95051),('AXP','1976-02-13',38.624888,39.249857,38.624888,38.624888,1144000,0.953597),('AXP','1976-02-12',38.624888,38.999898,38.499832,38.499832,1062400,0.95051),('AXP','1976-02-11',38.624888,39.249857,38.624888,38.624888,904800,0.953597),('AXP','1976-02-10',38.624888,38.624888,38.124974,38.124974,1020300,0.941255),('AXP','1976-02-09',39.124957,39.624868,39.124957,39.124957,1015800,0.965943),('AXP','1976-02-06',39.249857,39.249857,38.749943,38.749943,1882600,0.956685),('AXP','1976-02-05',39.874827,40.124938,39.624868,39.624868,1442200,0.978286),('AXP','1976-02-04',39.874827,40.499948,39.874827,39.874827,1575200,0.984457),('AXP','1976-02-03',39.874827,39.874827,39.499968,39.499968,1332500,0.975202),('AXP','1976-02-02',40.499948,40.874963,40.374893,40.374893,1141600,0.996803),('AXP','1976-01-30',40.499948,41.124918,40.499948,40.499948,1538500,0.99989),('AXP','1976-01-29',40.499948,40.999862,40.499948,40.499948,2032400,0.99989),('AXP','1976-01-28',38.374932,38.749943,38.374932,38.374932,1417200,0.947426),('AXP','1976-01-27',38.624888,38.624888,38.124974,38.124974,1570400,0.941255),('AXP','1976-01-26',40.249837,40.249837,39.749923,39.749923,1104300,0.981373),('AXP','1976-01-23',40.999862,41.374877,40.874963,40.874963,1248900,1.009149),('AXP','1976-01-22',41.499932,41.499932,40.999862,40.999862,1417200,1.012232),('AXP','1976-01-21',42.124902,42.124902,41.624832,41.624832,2190100,1.027662),('AXP','1976-01-20',42.374857,42.749868,42.249957,42.249957,2624300,1.043095),('AXP','1976-01-19',42.374857,42.874927,42.374857,42.374857,894500,1.046179),('AXP','1976-01-16',41.999843,42.374857,41.999843,41.999843,1675300,1.03692),('AXP','1976-01-15',41.749887,42.249957,41.749887,41.749887,2756600,1.030749),('AXP','1976-01-14',41.124918,41.624832,41.124918,41.124918,2583900,1.01532),('AXP','1976-01-13',40.749907,40.749907,40.249837,40.249837,2416300,0.993715),('AXP','1976-01-12',41.124918,41.624832,41.124918,41.124918,1654400,1.01532),('AXP','1976-01-09',40.749907,41.124918,40.749907,40.749907,1929900,1.006061),('AXP','1976-01-08',39.874827,40.499948,39.874827,39.874827,2409400,0.984457),('AXP','1976-01-07',39.624868,40.124938,39.624868,39.624868,2932100,0.978286),('AXP','1976-01-06',38.499832,38.999898,38.499832,38.499832,2069100,0.95051),('AXP','1976-01-05',36.874883,37.499848,36.874883,36.874883,1669100,0.910392),('AXP','1976-01-02',36.749979,37.124838,36.624924,36.624924,787600,0.904221),('AXP','1975-12-31',36.749979,37.249893,36.749979,36.749979,858200,0.907308),('AXP','1975-12-30',36.624924,36.624924,36.124858,36.124858,1281500,0.891875),('AXP','1975-12-29',37.249893,37.249893,36.749979,36.749979,895500,0.907308),('AXP','1975-12-26',37.499848,37.999918,37.499848,37.499848,1053200,0.925822),('AXP','1975-12-24',36.249913,36.749979,36.249913,36.249913,508600,0.894962),('AXP','1975-12-23',35.624943,36.124858,35.624943,35.624943,1035000,0.879533),('AXP','1975-12-22',35.249929,35.249929,34.749863,34.749863,1114500,0.857928),('AXP','1975-12-19',35.874899,35.999954,35.499888,35.499888,1123800,0.876445),('AXP','1975-12-18',36.249913,36.249913,35.874899,35.874899,1370900,0.885704),('AXP','1975-12-17',36.499868,36.874883,36.499868,36.499868,1467900,0.901133),('AXP','1975-12-16',36.249913,36.874883,36.249913,36.249913,1855500,0.894962),('AXP','1975-12-15',35.374833,35.499888,34.999974,34.999974,1011700,0.864103),('AXP','1975-12-12',35.499888,35.874899,35.374833,35.374833,858200,0.873358),('AXP','1975-12-11',35.999954,35.999954,35.499888,35.499888,1114500,0.876445),('AXP','1975-12-10',35.999954,36.499868,35.999954,35.999954,1393200,0.888791),('AXP','1975-12-09',35.374833,35.624943,35.249929,35.249929,1537800,0.870274),('AXP','1975-12-08',35.374833,35.874899,35.374833,35.374833,1535400,0.873358),('AXP','1975-12-05',34.999974,35.249929,34.749863,34.749863,847900,0.857928),('AXP','1975-12-04',34.999974,35.499888,34.999974,34.999974,1380200,0.864103),('AXP','1975-12-03',34.999974,34.999974,34.624959,34.624959,1768500,0.854844),('AXP','1975-12-02',37.499848,37.499848,37.124838,37.124838,1295500,0.916563),('AXP','1975-12-01',38.999898,39.499968,38.999898,38.999898,901700,0.962856),('AXP','1975-11-28',38.749943,39.249857,38.749943,38.749943,447900,0.956685),('AXP','1975-11-26',38.624888,39.249857,38.624888,38.624888,1486400,0.953597),('AXP','1975-11-25',38.374932,38.749943,38.374932,38.374932,1458600,0.947426),('AXP','1975-11-24',37.499848,37.999918,37.499848,37.499848,810900,0.925822),('AXP','1975-11-21',37.749963,37.749963,37.249893,37.249893,1246500,0.919651),('AXP','1975-11-20',38.124974,38.499832,37.999918,37.999918,1418900,0.938168),('AXP','1975-11-19',38.624888,38.624888,38.124974,38.124974,1600500,0.941255),('AXP','1975-11-18',38.624888,39.249857,38.624888,38.624888,1652000,0.953597),('AXP','1975-11-17',38.624888,39.124957,38.624888,38.624888,1199900,0.953597),('AXP','1975-11-14',37.499848,37.749963,37.249893,37.249893,1561800,0.919651),('AXP','1975-11-13',37.499848,37.999918,37.499848,37.499848,1817500,0.925822),('AXP','1975-11-12',36.874883,37.499848,36.874883,36.874883,1784600,0.910392),('AXP','1975-11-11',34.999974,35.624943,34.999974,34.999974,690200,0.864103),('AXP','1975-11-10',34.374849,34.874918,34.374849,34.374849,727600,0.848669),('AXP','1975-11-07',34.874918,34.874918,34.374849,34.374849,773500,0.848669),('AXP','1975-11-06',35.624943,35.624943,34.999974,34.999974,1053900,0.864103),('AXP','1975-11-05',35.624943,36.249913,35.624943,35.624943,1244100,0.879533),('AXP','1975-11-04',35.499888,35.999954,35.499888,35.499888,914000,0.876445),('AXP','1975-11-03',34.374849,34.874918,34.374849,34.374849,568200,0.848669),('AXP','1975-10-31',34.374849,34.374849,33.749879,33.749879,1439800,0.83324),('AXP','1975-10-30',35.374833,35.374833,34.874918,34.874918,1818200,0.861016),('AXP','1975-10-29',36.499868,36.499868,35.999954,35.999954,1193700,0.888791),('AXP','1975-10-28',37.874863,38.374932,37.874863,37.874863,1020300,0.93508),('AXP','1975-10-27',37.499848,37.749963,37.249893,37.249893,1085700,0.919651),('AXP','1975-10-24',37.999918,37.999918,37.499848,37.499848,1477800,0.925822),('AXP','1975-10-23',38.624888,38.624888,38.124974,38.124974,1641000,0.941255),('AXP','1975-10-22',38.749943,39.249857,38.749943,38.749943,1570400,0.956685),('AXP','1975-10-21',37.999918,38.499832,37.999918,37.999918,836200,0.938168),('AXP','1975-10-20',37.999918,38.499832,37.999918,37.999918,1021300,0.938168),('AXP','1975-10-17',37.749963,37.999918,37.499848,37.499848,2656900,0.925822),('AXP','1975-10-16',38.124974,38.124974,37.749963,37.749963,1274300,0.931997),('AXP','1975-10-15',38.124974,38.624888,38.124974,38.124974,2041000,0.941255),('AXP','1975-10-14',37.874863,38.374932,37.874863,37.874863,1428100,0.93508),('AXP','1975-10-13',37.124838,37.499848,37.124838,37.124838,1016500,0.916563),('AXP','1975-10-10',36.624924,37.124838,36.624924,36.624924,1647200,0.904221),('AXP','1975-10-09',35.999954,36.499868,35.999954,35.999954,1791800,0.888791),('AXP','1975-10-08',34.999974,35.499888,34.999974,34.999974,1748300,0.864103),('AXP','1975-10-07',33.999838,34.374849,33.749879,33.749879,1083300,0.83324),('AXP','1975-10-06',33.999838,34.374849,33.999838,33.999838,1435300,0.839411),('AXP','1975-10-03',33.499924,33.999838,33.499924,33.499924,1864800,0.827069),('AXP','1975-10-02',32.749899,33.12491,32.499944,32.499944,1647200,0.802381),('AXP','1975-10-01',32.749899,33.12491,32.749899,32.749899,1111500,0.808552),('AXP','1975-09-30',32.499944,32.499944,32.124929,32.124929,1344200,0.793122),('AXP','1975-09-29',33.624979,33.624979,33.12491,33.12491,601100,0.81781),('AXP','1975-09-26',33.999838,34.374849,33.999838,33.999838,622000,0.839411),('AXP','1975-09-25',33.999838,34.374849,33.999838,33.999838,1361300,0.839411),('AXP','1975-09-24',33.499924,33.999838,33.499924,33.499924,1106700,0.827069),('AXP','1975-09-23',32.749899,33.12491,32.749899,32.749899,1474800,0.808552),('AXP','1975-09-22',32.874954,33.12491,32.499944,32.499944,1304800,0.802381),('AXP','1975-09-19',32.874954,33.374868,32.874954,32.874954,1772900,0.811639),('AXP','1975-09-18',31.249849,31.749919,31.249849,31.249849,1025800,0.771517),('AXP','1975-09-17',29.999912,30.624879,29.999912,29.999912,1953200,0.740658),('AXP','1975-09-16',29.874854,30.374924,29.874854,29.874854,1301000,0.737571),('AXP','1975-09-15',29.874854,29.874854,29.374942,29.374942,1678300,0.725228),('AXP','1975-09-12',30.249867,30.374924,29.874854,29.874854,1150900,0.737571),('AXP','1975-09-11',30.49998,30.624879,30.249867,30.249867,1507300,0.746829),('AXP','1975-09-10',30.999892,30.999892,30.49998,30.49998,3203900,0.753004),('AXP','1975-09-09',31.62486,31.62486,31.124949,31.124949,1785600,0.768434),('AXP','1975-09-08',32.374885,32.499944,31.874974,31.874974,946600,0.786951),('AXP','1975-09-05',32.874954,32.874954,32.374885,32.374885,834900,0.799293),('AXP','1975-09-04',33.12491,33.499924,32.999854,32.999854,1302400,0.814723),('AXP','1975-09-03',33.12491,33.624979,33.12491,33.12491,1721900,0.81781),('AXP','1975-09-02',33.374868,33.374868,32.874954,32.874954,1250900,0.811639),('AXP','1975-08-29',34.374849,34.624959,34.124893,34.124893,1239300,0.842498),('AXP','1975-08-28',34.374849,34.874918,34.374849,34.374849,1081000,0.848669),('AXP','1975-08-27',32.999854,33.499924,32.999854,32.999854,1474800,0.814723),('AXP','1975-08-26',32.249985,32.749899,32.249985,32.249985,1077200,0.796209),('AXP','1975-08-25',32.749899,32.749899,32.249985,32.249985,1693800,0.796209),('AXP','1975-08-22',33.12491,33.749879,33.12491,33.12491,1701700,0.81781),('AXP','1975-08-21',31.62486,32.124929,31.62486,31.62486,2707600,0.780776),('AXP','1975-08-20',29.374942,29.374942,28.99993,28.99993,2988000,0.71597),('AXP','1975-08-19',29.999912,29.999912,29.624899,29.624899,3979800,0.7314),('AXP','1975-08-18',32.249985,32.249985,31.749919,31.749919,1355800,0.783863),('AXP','1975-08-15',33.374868,33.374868,32.874954,32.874954,1268100,0.811639),('AXP','1975-08-14',33.749879,33.749879,33.374868,33.374868,2377500,0.823981),('AXP','1975-08-13',34.374849,34.874918,34.374849,34.374849,2204100,0.848669),('AXP','1975-08-12',34.874918,34.874918,34.374849,34.374849,1622500,0.848669),('AXP','1975-08-11',35.624943,35.624943,35.249929,35.249929,1328100,0.870274),('AXP','1975-08-08',36.124858,36.624924,36.124858,36.124858,752600,0.891875),('AXP','1975-08-07',36.249913,36.249913,35.624943,35.624943,1689300,0.879533),('AXP','1975-08-06',37.374949,37.874863,37.374949,37.374949,1092600,0.922738),('AXP','1975-08-05',37.374949,37.874863,37.374949,37.374949,914000,0.922738),('AXP','1975-08-04',37.499848,37.749963,37.249893,37.249893,600,0.919651),('AXP','1975-08-01',37.999918,37.999918,37.499848,37.499848,955200,0.925822),('AXP','1975-07-31',39.249857,39.499968,38.999898,38.999898,1293100,0.962856),('AXP','1975-07-30',39.249857,39.749923,39.249857,39.249857,1602900,0.969027),('AXP','1975-07-29',37.999918,38.499832,37.999918,37.999918,2517400,0.938168),('AXP','1975-07-28',37.249893,37.499848,36.874883,36.874883,1072400,0.910392),('AXP','1975-07-25',37.749963,37.749963,37.249893,37.249893,1217000,0.919651),('AXP','1975-07-24',38.124974,38.624888,38.124974,38.124974,976100,0.941255),('AXP','1975-07-23',38.624888,38.624888,37.999918,37.999918,928100,0.938168),('AXP','1975-07-22',39.124957,39.124957,38.624888,38.624888,1579600,0.953597),('AXP','1975-07-21',39.749923,39.874827,39.499968,39.499968,1013400,0.975202),('AXP','1975-07-18',40.249837,40.249837,39.749923,39.749923,1097400,0.981373),('AXP','1975-07-17',40.249837,40.749907,40.249837,40.249837,1062400,0.993715),('AXP','1975-07-16',40.499948,40.749907,40.249837,40.249837,1430500,0.993715),('AXP','1975-07-15',40.499948,40.999862,40.499948,40.499948,2367300,0.99989),('AXP','1975-07-14',40.249837,40.249837,39.749923,39.749923,841000,0.981373),('AXP','1975-07-11',40.499948,40.874963,40.374893,40.374893,915400,0.996803),('AXP','1975-07-10',40.999862,40.999862,40.499948,40.499948,1237200,0.99989),('AXP','1975-07-09',41.374877,41.749887,41.124918,41.124918,998000,1.01532),('AXP','1975-07-08',41.374877,41.749887,41.374877,41.374877,1072400,1.021491),('AXP','1975-07-07',41.749887,41.749887,41.124918,41.124918,1209100,1.01532),('AXP','1975-07-03',41.999843,42.374857,41.999843,41.999843,733800,1.03692),('AXP','1975-07-02',41.999843,41.999843,41.499932,41.499932,1864100,1.024578),('AXP','1975-07-01',42.624812,42.624812,42.124902,42.124902,1465500,1.040008),('AXP','1975-06-30',43.499893,43.999807,43.499893,43.499893,1050800,1.073955),('AXP','1975-06-27',43.499893,43.499893,42.999827,42.999827,999400,1.061609),('AXP','1975-06-26',43.999807,44.124862,43.624952,43.624952,1985100,1.077042),('AXP','1975-06-25',44.499876,44.499876,43.999807,43.999807,1120700,1.086297),('AXP','1975-06-24',44.749832,45.124846,44.624932,44.624932,1169700,1.10173),('AXP','1975-06-23',44.749832,45.249901,44.749832,44.749832,536700,1.104814),('AXP','1975-06-20',44.874887,45.124846,44.624932,44.624932,1063100,1.10173),('AXP','1975-06-19',44.874887,45.499857,44.874887,44.874887,1871000,1.107902),('AXP','1975-06-18',44.124862,44.624932,44.124862,44.124862,1228000,1.089384),('AXP','1975-06-17',43.624952,44.124862,43.624952,43.624952,1254400,1.077042),('AXP','1975-06-16',43.374837,43.874907,43.374837,43.374837,974700,1.070867),('AXP','1975-06-13',42.874927,43.374837,42.874927,42.874927,1193700,1.058525),('AXP','1975-06-12',42.624812,42.624812,42.124902,42.124902,1332500,1.040008),('AXP','1975-06-11',43.624952,43.874907,43.374837,43.374837,1742800,1.070867),('AXP','1975-06-10',43.624952,44.249918,43.624952,43.624952,1686900,1.077042),('AXP','1975-06-09',43.374837,43.874907,43.374837,43.374837,2051200,1.070867),('AXP','1975-06-06',41.749887,42.249957,41.749887,41.749887,1831200,1.030749),('AXP','1975-06-05',39.749923,40.249837,39.749923,39.749923,1193700,0.981373),('AXP','1975-06-04',40.124938,40.124938,39.624868,39.624868,1533000,0.978286),('AXP','1975-06-03',40.249837,40.749907,40.249837,40.249837,1533000,0.993715),('AXP','1975-06-02',39.874827,40.374893,39.874827,39.874827,746100,0.984457),('AXP','1975-05-30',39.749923,40.249837,39.749923,39.749923,1164900,0.981373),('AXP','1975-05-29',39.749923,39.749923,39.249857,39.249857,1029900,0.969027),('AXP','1975-05-28',40.249837,40.499948,39.874827,39.874827,1617700,0.984457),('AXP','1975-05-27',40.249837,40.749907,40.249837,40.249837,1081600,0.993715),('AXP','1975-05-23',39.249857,39.874827,39.249857,39.249857,1034300,0.969027),('AXP','1975-05-22',37.999918,38.624888,37.999918,37.999918,1407200,0.938168),('AXP','1975-05-21',37.874863,37.874863,37.374949,37.374949,1633400,0.922738),('AXP','1975-05-20',37.999918,38.499832,37.999918,37.999918,1435300,0.938168),('AXP','1975-05-19',38.624888,38.624888,37.999918,37.999918,1332500,0.938168),('AXP','1975-05-16',40.124938,40.124938,39.624868,39.624868,2124900,0.978286),('AXP','1975-05-15',40.374893,40.874963,40.374893,40.374893,1972100,0.996803),('AXP','1975-05-14',38.999898,39.499968,38.999898,38.999898,1588900,0.962856),('AXP','1975-05-13',38.124974,38.624888,38.124974,38.124974,1753100,0.941255),('AXP','1975-05-12',38.624888,38.624888,38.124974,38.124974,1323300,0.941255),('AXP','1975-05-09',40.124938,40.124938,39.624868,39.624868,1244800,0.978286),('AXP','1975-05-08',40.374893,40.874963,40.374893,40.374893,1803400,0.996803),('AXP','1975-05-07',39.874827,40.374893,39.874827,39.874827,1971000,0.984457),('AXP','1975-05-06',39.124957,39.624868,39.124957,39.124957,2186300,0.965943),('AXP','1975-05-05',38.624888,39.249857,38.624888,38.624888,1111500,0.953597),('AXP','1975-05-02',37.999918,38.499832,37.999918,37.999918,1602900,0.938168),('AXP','1975-05-01',36.249913,36.749979,36.249913,36.249913,2145800,0.894962),('AXP','1975-04-30',34.999974,35.499888,34.999974,34.999974,1314000,0.864103),('AXP','1975-04-29',34.749863,34.749863,34.249949,34.249949,1325700,0.845586),('AXP','1975-04-28',35.374833,35.374833,34.874918,34.874918,1203000,0.861016),('AXP','1975-04-25',35.874899,35.874899,35.374833,35.374833,911000,0.873358),('AXP','1975-04-24',36.249913,36.249913,35.874899,35.874899,1523800,0.885704),('AXP','1975-04-23',37.249893,37.749963,37.249893,37.249893,920200,0.919651),('AXP','1975-04-22',37.749963,37.749963,37.249893,37.249893,1025100,0.919651),('AXP','1975-04-21',38.499832,38.999898,38.499832,38.499832,957600,0.95051),('AXP','1975-04-18',37.499848,37.749963,37.249893,37.249893,931900,0.919651),('AXP','1975-04-17',37.499848,37.999918,37.499848,37.499848,1486400,0.925822),('AXP','1975-04-16',37.499848,37.999918,37.499848,37.499848,1496700,0.925822),('AXP','1975-04-15',37.999918,37.999918,37.499848,37.499848,1556300,0.925822),('AXP','1975-04-14',37.999918,38.499832,37.999918,37.999918,1048400,0.938168),('AXP','1975-04-11',37.374949,37.874863,37.374949,37.374949,600,0.922738),('AXP','1975-04-10',37.374949,37.874863,37.374949,37.374949,1544700,0.922738),('AXP','1975-04-09',36.874883,37.499848,36.874883,36.874883,1332500,0.910392),('AXP','1975-04-08',35.999954,36.499868,35.999954,35.999954,1015800,0.888791),('AXP','1975-04-07',36.249913,36.249913,35.874899,35.874899,1390800,0.885704),('AXP','1975-04-04',36.749979,36.874883,36.499868,36.499868,1739000,0.901133),('AXP','1975-04-03',37.249893,37.249893,36.749979,36.749979,2447500,0.907308),('AXP','1975-04-02',38.624888,39.249857,38.624888,38.624888,2131800,0.953597),('AXP','1975-04-01',38.499832,38.999898,38.499832,38.499832,1512100,0.95051),('AXP','1975-03-31',38.499832,38.499832,37.999918,37.999918,1470300,0.938168),('AXP','1975-03-27',38.624888,39.249857,38.624888,38.624888,1528600,0.953597),('AXP','1975-03-26',38.499832,38.999898,38.499832,38.499832,1467900,0.95051),('AXP','1975-03-25',36.874883,37.499848,36.874883,36.874883,1882600,0.910392),('AXP','1975-03-24',37.374949,37.374949,36.874883,36.874883,1766100,0.910392),('AXP','1975-03-21',37.999918,38.624888,37.999918,37.999918,1437400,0.938168),('AXP','1975-03-20',36.874883,37.499848,36.874883,36.874883,1717100,0.910392),('AXP','1975-03-19',36.749979,36.874883,36.499868,36.499868,1659800,0.901133),('AXP','1975-03-18',36.749979,37.249893,36.749979,36.749979,2294900,0.907308),('AXP','1975-03-17',35.999954,36.499868,35.999954,35.999954,1301000,0.888791),('AXP','1975-03-14',35.624943,36.249913,35.624943,35.624943,1725000,0.879533),('AXP','1975-03-13',34.374849,34.874918,34.374849,34.374849,1358200,0.848669),('AXP','1975-03-12',33.749879,33.749879,33.12491,33.12491,2075900,0.81781),('AXP','1975-03-11',34.999974,35.499888,34.999974,34.999974,1542300,0.864103),('AXP','1975-03-10',34.999974,35.624943,34.999974,34.999974,1372300,0.864103),('AXP','1975-03-07',35.499888,35.499888,34.999974,34.999974,1258100,0.864103),('AXP','1975-03-06',35.624943,35.999954,35.499888,35.499888,1249600,0.876445),('AXP','1975-03-05',36.249913,36.249913,35.624943,35.624943,1584400,0.879533),('AXP','1975-03-04',36.624924,36.874883,36.499868,36.499868,1563500,0.901133),('AXP','1975-03-03',36.624924,37.124838,36.624924,36.624924,1188200,0.904221),('AXP','1975-02-28',35.999954,36.499868,35.999954,35.999954,1523800,0.888791),('AXP','1975-02-27',34.749863,35.249929,34.749863,34.749863,1533000,0.857928),('AXP','1975-02-26',34.624959,34.624959,34.124893,34.124893,2079000,0.842498),('AXP','1975-02-25',35.249929,35.624943,35.249929,35.249929,1827400,0.870274),('AXP','1975-02-24',35.499888,35.624943,35.249929,35.249929,2351100,0.870274),('AXP','1975-02-21',35.999954,35.999954,35.499888,35.499888,1679700,0.876445),('AXP','1975-02-20',36.124858,36.624924,36.124858,36.124858,2269600,0.891875),('AXP','1975-02-19',35.624943,36.124858,35.624943,35.624943,1772900,0.879533),('AXP','1975-02-18',34.374849,34.374849,33.999838,33.999838,1655000,0.839411),('AXP','1975-02-14',34.999974,35.624943,34.999974,34.999974,3290300,0.864103),('AXP','1975-02-13',34.999974,35.624943,34.999974,34.999974,3565800,0.864103),('AXP','1975-02-12',32.874954,33.374868,32.874954,32.874954,1423700,0.811639),('AXP','1975-02-11',31.749919,32.249985,31.749919,31.749919,1325700,0.783863),('AXP','1975-02-10',30.624879,31.124949,30.624879,30.624879,1666000,0.756088),('AXP','1975-02-07',31.124949,31.249849,30.624879,30.624879,1677700,0.756088),('AXP','1975-02-06',31.62486,31.62486,31.124949,31.124949,2055000,0.768434),('AXP','1975-02-05',31.874974,32.499944,31.874974,31.874974,1756800,0.786951),('AXP','1975-02-04',31.249849,31.249849,30.874992,30.874992,2374500,0.762263),('AXP','1975-02-03',32.374885,32.874954,32.374885,32.374885,2726100,0.799293),('AXP','1975-01-31',31.124949,31.62486,31.124949,31.124949,2900900,0.768434),('AXP','1975-01-30',29.749955,30.249867,29.749955,29.749955,3132200,0.734487),('AXP','1975-01-29',29.374942,29.999912,29.374942,29.374942,3127100,0.725228),('AXP','1975-01-28',28.499862,28.99993,28.499862,28.499862,4956300,0.703624),('AXP','1975-01-27',26.749855,27.249923,26.749855,26.749855,2236700,0.660418),('AXP','1975-01-24',26.499898,26.87491,26.499898,26.499898,1833600,0.654247),('AXP','1975-01-23',25.499916,25.999985,25.499916,25.499916,2239100,0.629559),('AXP','1975-01-22',25.999985,25.999985,25.499916,25.499916,1794200,0.629559),('AXP','1975-01-21',27.49988,27.49988,26.87491,26.87491,2509500,0.663506),('AXP','1975-01-20',27.49988,28.124849,27.49988,27.49988,733800,0.678936),('AXP','1975-01-17',27.874892,27.874892,27.374978,27.374978,2596500,0.675852),('AXP','1975-01-16',28.749973,29.374942,28.749973,28.749973,1850700,0.709799),('AXP','1975-01-15',28.37496,28.749973,28.37496,28.37496,2479000,0.70054),('AXP','1975-01-14',27.249923,27.74999,27.249923,27.249923,1642700,0.672764),('AXP','1975-01-13',27.49988,27.49988,27.124867,27.124867,1645100,0.669677),('AXP','1975-01-10',27.74999,28.124849,27.74999,27.74999,2061900,0.685111),('AXP','1975-01-09',26.624953,27.124867,26.624953,26.624953,1584400,0.657335),('AXP','1975-01-08',26.249941,26.249941,25.624973,25.624973,1244100,0.632647),('AXP','1975-01-07',26.87491,27.124867,26.624953,26.624953,1435300,0.657335),('AXP','1975-01-06',26.87491,27.49988,26.87491,26.87491,1114500,0.663506),('AXP','1975-01-03',26.87491,27.374978,26.87491,26.87491,1363000,0.663506),('AXP','1975-01-02',26.499898,26.87491,26.499898,26.499898,1288300,0.654247),('AXP','1974-12-31',25.999985,26.499898,25.999985,25.999985,1561800,0.641905),('AXP','1974-12-30',25.24996,25.624973,25.24996,25.24996,1155700,0.623388),('AXP','1974-12-27',25.37486,25.624973,25.24996,25.24996,666200,0.623388),('AXP','1974-12-26',25.37486,25.874928,25.37486,25.37486,903800,0.626472),('AXP','1974-12-24',24.749891,25.24996,24.749891,24.749891,917800,0.611042),('AXP','1974-12-23',24.624991,24.624991,24.124923,24.124923,1293100,0.595612),('AXP','1974-12-20',25.874928,25.874928,25.37486,25.37486,1181400,0.626472),('AXP','1974-12-19',26.499898,26.87491,26.499898,26.499898,1612200,0.654247),('AXP','1974-12-18',26.499898,26.87491,26.499898,26.499898,1789400,0.654247),('AXP','1974-12-17',25.499916,25.999985,25.499916,25.499916,1538500,0.629559),('AXP','1974-12-16',25.000003,25.499916,25.000003,25.000003,1276700,0.617217),('AXP','1974-12-13',25.37486,25.499916,25.000003,25.000003,1071700,0.617217),('AXP','1974-12-12',25.37486,25.874928,25.37486,25.37486,1801000,0.626472),('AXP','1974-12-11',25.37486,25.874928,25.37486,25.37486,1813400,0.626472),('AXP','1974-12-10',24.374878,25.000003,24.374878,24.374878,1528600,0.601783),('AXP','1974-12-09',23.74991,24.249978,23.74991,23.74991,1239300,0.586354),('AXP','1974-12-06',23.499953,23.999866,23.499953,23.499953,1263600,0.580183),('AXP','1974-12-05',23.999866,23.999866,23.499953,23.499953,1866200,0.580183),('AXP','1974-12-04',25.24996,25.624973,25.24996,25.24996,2390600,0.623388),('AXP','1974-12-03',25.37486,25.37486,24.874948,24.874948,1484000,0.61413),('AXP','1974-12-02',26.124885,26.124885,25.624973,25.624973,1091200,0.632647),('AXP','1974-11-29',26.87491,27.49988,26.87491,26.87491,831800,0.663506),('AXP','1974-11-27',27.374978,27.49988,26.87491,26.87491,2118100,0.663506),('AXP','1974-11-26',27.374978,27.874892,27.374978,27.374978,2075900,0.675852),('AXP','1974-11-25',26.124885,26.124885,25.624973,25.624973,1353800,0.632647),('AXP','1974-11-22',26.499898,26.87491,26.499898,26.499898,1631000,0.654247),('AXP','1974-11-21',25.499916,25.999985,25.499916,25.499916,1756800,0.629559),('AXP','1974-11-20',25.000003,25.499916,25.000003,25.000003,1066900,0.617217),('AXP','1974-11-19',25.000003,25.000003,24.624991,24.624991,1636500,0.607958),('AXP','1974-11-18',25.499916,25.499916,25.000003,25.000003,1780800,0.617217),('AXP','1974-11-15',27.74999,27.74999,27.249923,27.249923,1883300,0.672764),('AXP','1974-11-14',27.999948,28.499862,27.999948,27.999948,1500500,0.691282),('AXP','1974-11-13',27.74999,28.124849,27.74999,27.74999,2615100,0.685111),('AXP','1974-11-12',27.999948,27.999948,27.49988,27.49988,2503300,0.678936),('AXP','1974-11-11',29.374942,29.874854,29.374942,29.374942,1752000,0.725228),('AXP','1974-11-08',29.249887,29.249887,28.749973,28.749973,1720200,0.709799),('AXP','1974-11-07',29.749955,30.249867,29.749955,29.749955,2214400,0.734487),('AXP','1974-11-06',29.624899,29.624899,29.124985,29.124985,3649100,0.719057),('AXP','1974-11-05',29.874854,30.374924,29.874854,29.874854,2444400,0.737571),('AXP','1974-11-04',27.999948,27.999948,27.49988,27.49988,2323000,0.678936),('AXP','1974-11-01',28.124849,28.749973,28.124849,28.124849,1856900,0.694365),('AXP','1974-10-31',27.874892,28.37496,27.874892,27.874892,2712000,0.688194),('AXP','1974-10-30',26.87491,27.49988,26.87491,26.87491,2994100,0.663506),('AXP','1974-10-29',24.374878,25.000003,24.374878,24.374878,2360400,0.601783),('AXP','1974-10-28',23.374898,23.374898,22.874984,22.874984,1328800,0.564753),('AXP','1974-10-25',23.999866,24.374878,23.999866,23.999866,1944000,0.592525),('AXP','1974-10-24',22.874984,23.374898,22.874984,22.874984,1338000,0.564753),('AXP','1974-10-23',22.874984,23.124941,22.499971,22.499971,1505300,0.555494),('AXP','1974-10-22',22.874984,23.374898,22.874984,22.874984,2647600,0.564753),('AXP','1974-10-21',21.249878,21.749946,21.249878,21.249878,1784600,0.524631),('AXP','1974-10-18',19.999941,20.249896,19.499871,19.499871,2055700,0.481426),('AXP','1974-10-17',20.249896,20.500009,19.999941,19.999941,1520000,0.493772),('AXP','1974-10-16',20.374954,20.875021,20.249896,20.249896,1035000,0.499943),('AXP','1974-10-15',20.624909,20.875021,20.374954,20.374954,1612200,0.503031),('AXP','1974-10-14',20.624909,21.124979,20.624909,20.624909,1605300,0.509202),('AXP','1974-10-11',19.499871,19.499871,18.874904,18.874904,1915200,0.465996),('AXP','1974-10-10',19.749984,20.249896,19.749984,19.749984,2302800,0.487601),('AXP','1974-10-09',19.499871,19.999941,19.499871,19.499871,2354200,0.481426),('AXP','1974-10-08',19.374972,19.499871,18.874904,18.874904,1761300,0.465996),('AXP','1974-10-07',19.374972,19.874884,19.374972,19.374972,1218400,0.478342),('AXP','1974-10-04',17.874922,18.249934,17.874922,17.874922,1164900,0.441308),('AXP','1974-10-03',18.249934,18.249934,17.624965,17.624965,1631000,0.435137),('AXP','1974-10-02',18.750002,19.249916,18.750002,18.750002,1249600,0.462913),('AXP','1974-10-01',18.750002,19.249916,18.750002,18.750002,1510400,0.462913),('AXP','1974-09-30',19.249916,19.249916,18.750002,18.750002,950400,0.462913),('AXP','1974-09-27',19.749984,19.999941,19.499871,19.499871,1334900,0.481426),('AXP','1974-09-26',20.249896,20.249896,19.749984,19.749984,1600500,0.487601),('AXP','1974-09-25',21.499991,21.875004,21.499991,21.499991,1889500,0.530806),('AXP','1974-09-24',21.875004,21.875004,21.499991,21.499991,988400,0.530806),('AXP','1974-09-23',22.499971,22.499971,22.124959,22.124959,1307200,0.546236),('AXP','1974-09-20',23.625009,23.625009,23.124941,23.124941,1579600,0.570924),('AXP','1974-09-19',23.625009,24.124923,23.625009,23.625009,1838400,0.58327),('AXP','1974-09-18',23.124941,23.625009,23.124941,23.124941,1822600,0.570924),('AXP','1974-09-17',21.499991,21.875004,21.499991,21.499991,1374700,0.530806),('AXP','1974-09-16',20.249896,20.875021,20.249896,20.249896,1209100,0.499943),('AXP','1974-09-13',19.374972,19.374972,18.874904,18.874904,1607700,0.465996),('AXP','1974-09-12',21.249878,21.249878,20.875021,20.875021,1367500,0.515377),('AXP','1974-09-11',22.124959,22.250016,21.749946,21.749946,1588900,0.536977),('AXP','1974-09-10',22.124959,22.499971,22.124959,22.124959,1409600,0.546236),('AXP','1974-09-09',22.499971,22.499971,22.124959,22.124959,1144000,0.546236),('AXP','1974-09-06',24.624991,24.624991,24.124923,24.124923,1377100,0.595612),('AXP','1974-09-05',25.000003,25.499916,25.000003,25.000003,1377100,0.617217),('AXP','1974-09-04',23.999866,23.999866,23.499953,23.499953,1463100,0.580183),('AXP','1974-09-03',24.749891,24.749891,24.249978,24.249978,1095700,0.5987),('AXP','1974-08-30',26.749855,27.249923,26.749855,26.749855,815300,0.660418),('AXP','1974-08-29',25.624973,25.624973,25.000003,25.000003,696400,0.617217),('AXP','1974-08-28',26.624953,26.749855,26.249941,26.249941,993200,0.648076),('AXP','1974-08-27',26.624953,27.124867,26.624953,26.624953,909200,0.657335),('AXP','1974-08-26',26.249941,26.87491,26.249941,26.249941,1193000,0.648076),('AXP','1974-08-23',24.749891,25.24996,24.749891,24.749891,1472400,0.611042),('AXP','1974-08-22',25.000003,25.000003,24.374878,24.374878,1594400,0.601783),('AXP','1974-08-21',25.499916,25.999985,25.499916,25.499916,1184500,0.629559),('AXP','1974-08-20',25.000003,25.499916,25.000003,25.000003,1768500,0.617217),('AXP','1974-08-19',23.374898,23.74991,23.374898,23.374898,1328800,0.577095),('AXP','1974-08-16',23.124941,23.124941,22.499971,22.499971,1689300,0.555494),('AXP','1974-08-15',24.874948,24.874948,24.374878,24.374878,1426800,0.601783),('AXP','1974-08-14',26.249941,26.249941,25.624973,25.624973,1390800,0.632647),('AXP','1974-08-13',27.49988,27.49988,26.87491,26.87491,1072400,0.663506),('AXP','1974-08-12',29.624899,29.624899,29.124985,29.124985,636100,0.719057),('AXP','1974-08-09',29.749955,30.249867,29.749955,29.749955,808500,0.734487),('AXP','1974-08-08',29.874854,29.874854,29.374942,29.374942,1355800,0.725228),('AXP','1974-08-07',30.624879,31.124949,30.624879,30.624879,1380200,0.756088),('AXP','1974-08-06',29.874854,30.374924,29.874854,29.874854,1612200,0.737571),('AXP','1974-08-05',28.499862,28.99993,28.499862,28.499862,1262600,0.703624),('AXP','1974-08-02',28.624917,28.749973,28.124849,28.124849,876700,0.694365),('AXP','1974-08-01',28.99993,29.124985,28.624917,28.624917,1472400,0.706711),('AXP','1974-07-31',29.374942,29.374942,28.99993,28.99993,780400,0.71597),('AXP','1974-07-30',30.374924,30.874992,30.374924,30.374924,1337300,0.749917),('AXP','1974-07-29',30.249867,30.249867,29.749955,29.749955,1095700,0.734487),('AXP','1974-07-26',32.124929,32.124929,31.62486,31.62486,1053900,0.780776),('AXP','1974-07-25',32.749899,32.749899,32.249985,32.249985,843400,0.796209),('AXP','1974-07-24',33.499924,33.999838,33.499924,33.499924,1076500,0.827069),('AXP','1974-07-23',33.499924,33.999838,33.499924,33.499924,1250900,0.827069),('AXP','1974-07-22',31.49996,31.874974,31.49996,31.49996,668600,0.777692),('AXP','1974-07-19',31.49996,31.874974,31.49996,31.49996,833800,0.777692),('AXP','1974-07-18',31.49996,31.874974,31.49996,31.49996,1465500,0.777692),('AXP','1974-07-17',30.999892,31.49996,30.999892,30.999892,1092600,0.765346),('AXP','1974-07-16',29.999912,30.49998,29.999912,29.999912,1184500,0.740658),('AXP','1974-07-15',29.999912,30.49998,29.999912,29.999912,1622500,0.740658),('AXP','1974-07-12',29.624899,29.999912,29.624899,29.624899,2097900,0.7314),('AXP','1974-07-11',27.374978,27.874892,27.374978,27.374978,2941300,0.675852),('AXP','1974-07-10',27.49988,27.49988,26.87491,26.87491,2020100,0.663506),('AXP','1974-07-09',29.374942,29.374942,28.99993,28.99993,2267200,0.71597),('AXP','1974-07-08',30.49998,30.49998,29.999912,29.999912,1293100,0.740658),('AXP','1974-07-05',32.999854,33.12491,32.499944,32.499944,1074100,0.802381),('AXP','1974-07-03',33.499924,33.499924,32.999854,32.999854,2343900,0.814723),('AXP','1974-07-02',34.249949,34.249949,33.749879,33.749879,1310200,0.83324),('AXP','1974-07-01',34.749863,35.249929,34.749863,34.749863,1146400,0.857928),('AXP','1974-06-28',35.249929,35.249929,34.749863,34.749863,1551900,0.857928),('AXP','1974-06-27',36.874883,36.874883,36.249913,36.249913,1118300,0.894962),('AXP','1974-06-26',37.874863,37.874863,37.374949,37.374949,973700,0.922738),('AXP','1974-06-25',38.124974,38.624888,38.124974,38.124974,833800,0.941255),('AXP','1974-06-24',37.499848,37.499848,37.124838,37.124838,847900,0.916563),('AXP','1974-06-21',37.499848,37.999918,37.499848,37.499848,706000,0.925822),('AXP','1974-06-20',37.374949,37.874863,37.374949,37.374949,1058300,0.922738),('AXP','1974-06-19',36.624924,37.124838,36.624924,36.624924,929500,0.904221),('AXP','1974-06-18',36.249913,36.749979,36.249913,36.249913,1296200,0.894962),('AXP','1974-06-17',36.249913,36.249913,35.624943,35.624943,1002500,0.879533),('AXP','1974-06-14',37.749963,37.749963,37.249893,37.249893,1533000,0.919651),('AXP','1974-06-13',39.249857,39.249857,38.624888,38.624888,913400,0.953597),('AXP','1974-06-12',40.499948,40.499948,39.874827,39.874827,1891900,0.984457),('AXP','1974-06-11',41.124918,41.124918,40.749907,40.749907,1314000,1.006061),('AXP','1974-06-10',41.499932,41.999843,41.499932,41.499932,1652000,1.024578),('AXP','1974-06-07',41.499932,41.999843,41.499932,41.499932,1265000,1.024578),('AXP','1974-06-06',40.874963,41.374877,40.874963,40.874963,738600,1.009149),('AXP','1974-06-05',40.124938,40.499948,40.124938,40.124938,771100,0.990632),('AXP','1974-06-04',40.374893,40.374893,39.874827,39.874827,1423700,0.984457),('AXP','1974-06-03',40.499948,40.999862,40.499948,40.499948,1162500,0.99989),('AXP','1974-05-31',37.999918,38.624888,37.999918,37.999918,1090200,0.938168),('AXP','1974-05-30',36.874883,37.499848,36.874883,36.874883,992500,0.910392),('AXP','1974-05-29',35.374833,35.874899,35.374833,35.374833,1199900,0.873358),('AXP','1974-05-28',35.249929,35.624943,35.249929,35.249929,1241700,0.870274),('AXP','1974-05-24',34.999974,35.499888,34.999974,34.999974,1190600,0.864103),('AXP','1974-05-23',33.999838,34.374849,33.999838,33.999838,1165600,0.839411),('AXP','1974-05-22',33.749879,33.749879,33.12491,33.12491,1753100,0.81781),('AXP','1974-05-21',34.749863,34.749863,34.249949,34.249949,1043600,0.845586),('AXP','1974-05-20',35.249929,35.624943,35.249929,35.249929,1449100,0.870274),('AXP','1974-05-17',35.624943,35.624943,35.249929,35.249929,861900,0.870274),('AXP','1974-05-16',35.874899,36.249913,35.874899,35.874899,1046000,0.885704),('AXP','1974-05-15',35.624943,36.249913,35.624943,35.624943,1328100,0.879533),('AXP','1974-05-14',35.249929,35.249929,34.749863,34.749863,1915200,0.857928),('AXP','1974-05-13',36.124858,36.499868,35.999954,35.999954,1119000,0.888791),('AXP','1974-05-10',36.624924,36.624924,36.124858,36.124858,2601000,0.891875),('AXP','1974-05-09',37.499848,37.999918,37.499848,37.499848,1381500,0.925822),('AXP','1974-05-08',37.749963,37.749963,37.249893,37.249893,1344200,0.919651),('AXP','1974-05-07',40.249837,40.374893,39.874827,39.874827,719700,0.984457),('AXP','1974-05-06',40.249837,40.749907,40.249837,40.249837,783500,0.993715),('AXP','1974-05-03',40.249837,40.499948,40.124938,40.124938,895500,0.990632),('AXP','1974-05-02',40.249837,40.749907,40.249837,40.249837,1973400,0.993715),('AXP','1974-05-01',39.249857,39.874827,39.249857,39.249857,1482000,0.969027),('AXP','1974-04-30',38.499832,38.999898,38.499832,38.499832,1361300,0.95051),('AXP','1974-04-29',36.874883,37.499848,36.874883,36.874883,1146400,0.910392),('AXP','1974-04-26',37.374949,37.374949,36.874883,36.874883,2031700,0.910392),('AXP','1974-04-25',38.124974,38.499832,37.999918,37.999918,2269600,0.938168),('AXP','1974-04-24',38.624888,38.624888,38.124974,38.124974,1426800,0.941255),('AXP','1974-04-23',39.249857,39.249857,38.624888,38.624888,1575200,0.953597),('AXP','1974-04-22',39.874827,40.499948,39.874827,39.874827,1594400,0.984457),('AXP','1974-04-19',39.874827,39.874827,39.499968,39.499968,1344200,0.975202),('AXP','1974-04-18',41.374877,41.374877,40.874963,40.874963,1393900,1.009149),('AXP','1974-04-17',42.249957,42.749868,42.249957,42.249957,1458600,1.043095),('AXP','1974-04-16',41.124918,41.749887,41.124918,41.124918,1125200,1.01532),('AXP','1974-04-15',41.124918,41.374877,40.874963,40.874963,824600,1.009149),('AXP','1974-04-11',41.124918,41.749887,41.124918,41.124918,733800,1.01532),('AXP','1974-04-10',41.749887,41.749887,41.124918,41.124918,812900,1.01532),('AXP','1974-04-09',41.999843,42.374857,41.999843,41.999843,882800,1.03692),('AXP','1974-04-08',41.749887,41.999843,41.499932,41.499932,1409600,1.024578),('AXP','1974-04-05',42.374857,42.374857,41.749887,41.749887,1125200,1.030749),('AXP','1974-04-04',43.374837,43.624952,42.999827,42.999827,736200,1.061609),('AXP','1974-04-03',43.374837,43.874907,43.374837,43.374837,890000,1.070867),('AXP','1974-04-02',42.624812,42.999827,42.624812,42.624812,820100,1.05235),('AXP','1974-04-01',41.749887,42.374857,41.749887,41.749887,754700,1.030749),('AXP','1974-03-29',42.249957,42.249957,41.749887,41.749887,913400,1.030749),('AXP','1974-03-28',42.749868,42.999827,42.374857,42.374857,962000,1.046179),('AXP','1974-03-27',43.249937,43.249937,42.749868,42.749868,955900,1.055438),('AXP','1974-03-26',43.624952,43.874907,43.374837,43.374837,920200,1.070867),('AXP','1974-03-25',43.624952,44.249918,43.624952,43.624952,873600,1.077042),('AXP','1974-03-22',43.624952,44.124862,43.624952,43.624952,1707800,1.077042),('AXP','1974-03-21',43.624952,44.249918,43.624952,43.624952,1237200,1.077042),('AXP','1974-03-20',42.999827,42.999827,42.624812,42.624812,4084700,1.05235),('AXP','1974-03-19',44.499876,44.499876,43.999807,43.999807,1683100,1.086297),('AXP','1974-03-18',45.374957,45.374957,44.874887,44.874887,971600,1.107902),('AXP','1974-03-15',46.999907,47.249862,46.749951,46.749951,1127600,1.154194),('AXP','1974-03-14',47.374921,47.374921,46.999907,46.999907,890000,1.160365),('AXP','1974-03-13',47.374921,47.999887,47.374921,47.374921,1763700,1.169624),('AXP','1974-03-12',47.374921,47.874831,47.374921,47.374921,925000,1.169624),('AXP','1974-03-11',47.374921,47.999887,47.374921,47.374921,1318800,1.169624),('AXP','1974-03-08',47.374921,47.874831,47.374921,47.374921,1174900,1.169624),('AXP','1974-03-07',45.999926,45.999926,45.499857,45.499857,1296200,1.123331),('AXP','1974-03-06',48.249846,48.624856,48.249846,48.249846,1796200,1.191225),('AXP','1974-03-05',47.249862,47.749932,47.249862,47.249862,2136600,1.166537),('AXP','1974-03-04',45.499857,45.499857,44.874887,44.874887,1193000,1.107902),('AXP','1974-03-01',46.124826,46.624896,46.124826,46.124826,747800,1.138761),('AXP','1974-02-28',46.124826,46.624896,46.124826,46.124826,1006600,1.138761),('AXP','1974-02-27',46.374937,46.749951,46.124826,46.124826,1318800,1.138761),('AXP','1974-02-26',46.374937,46.749951,46.374937,46.374937,1731100,1.144936),('AXP','1974-02-25',46.124826,46.749951,46.124826,46.124826,999400,1.138761),('AXP','1974-02-22',45.999926,46.499837,45.999926,45.999926,830100,1.135677),('AXP','1974-02-21',45.874871,46.374937,45.874871,45.874871,1066900,1.13259),('AXP','1974-02-20',45.749812,46.124826,45.749812,45.749812,1170400,1.129502),('AXP','1974-02-19',42.749868,43.249937,42.749868,42.749868,1169700,1.055438),('AXP','1974-02-15',41.749887,42.249957,41.749887,41.749887,1220800,1.030749),('AXP','1974-02-14',40.874963,41.374877,40.874963,40.874963,938700,1.009149),('AXP','1974-02-13',40.749907,40.999862,40.499948,40.499948,1025100,0.99989),('AXP','1974-02-12',40.749907,41.124918,40.749907,40.749907,1641000,1.006061),('AXP','1974-02-11',40.999862,40.999862,40.499948,40.499948,1001800,0.99989),('AXP','1974-02-08',42.749868,42.749868,42.249957,42.249957,847900,1.043095),('AXP','1974-02-07',44.249918,44.249918,43.624952,43.624952,876700,1.077042),('AXP','1974-02-06',44.249918,44.749832,44.249918,44.249918,990100,1.092472),('AXP','1974-02-05',42.624812,42.999827,42.624812,42.624812,1477200,1.05235),('AXP','1974-02-04',42.999827,42.999827,42.374857,42.374857,942100,1.046179),('AXP','1974-02-01',43.999807,44.124862,43.624952,43.624952,2031700,1.077042),('AXP','1974-01-31',44.499876,44.499876,43.999807,43.999807,900000,1.086297),('AXP','1974-01-30',46.499837,46.749951,46.124826,46.124826,591500,1.138761),('AXP','1974-01-29',46.999907,46.999907,46.499837,46.499837,1398000,1.148019),('AXP','1974-01-28',47.749932,48.249846,47.749932,47.749932,1088100,1.178883),('AXP','1974-01-25',47.374921,47.999887,47.374921,47.374921,1558700,1.169624),('AXP','1974-01-24',47.374921,47.374921,46.999907,46.999907,2092400,1.160365),('AXP','1974-01-23',47.624876,47.999887,47.624876,47.624876,3137000,1.175795),('AXP','1974-01-22',45.499857,46.124826,45.499857,45.499857,1908300,1.123331),('AXP','1974-01-21',43.999807,44.499876,43.999807,43.999807,1599200,1.086297),('AXP','1974-01-18',42.999827,42.999827,42.374857,42.374857,1310200,1.046179),('AXP','1974-01-17',43.999807,44.499876,43.999807,43.999807,3052400,1.086297),('AXP','1974-01-16',40.999862,41.499932,40.999862,40.999862,1868600,1.012232),('AXP','1974-01-15',40.374893,40.874963,40.374893,40.374893,1871000,0.996803),('AXP','1974-01-14',39.874827,40.374893,39.874827,39.874827,1584400,0.984457),('AXP','1974-01-11',39.249857,39.874827,39.249857,39.249857,2367900,0.969027),('AXP','1974-01-10',37.374949,37.874863,37.374949,37.374949,2865900,0.922738),('AXP','1974-01-09',37.249893,37.249893,36.749979,36.749979,3686100,0.907308),('AXP','1974-01-08',40.499948,40.499948,39.874827,39.874827,1920700,0.984457),('AXP','1974-01-07',40.499948,41.124918,40.499948,40.499948,3747500,0.99989),('AXP','1974-01-04',37.499848,37.499848,37.124838,37.124838,3819100,0.916563),('AXP','1974-01-03',40.124938,40.124938,39.624868,39.624868,2831000,0.978286),('AXP','1974-01-02',41.749887,41.749887,41.374877,41.374877,1776400,1.021491),('AXP','1973-12-31',45.374957,45.499857,44.874887,44.874887,1034300,1.107902),('AXP','1973-12-28',45.874871,45.874871,45.374957,45.374957,1333500,1.120248),('AXP','1973-12-27',46.749951,47.249862,46.749951,46.749951,1753100,1.154194),('AXP','1973-12-26',45.499857,46.124826,45.499857,45.499857,2677100,1.123331),('AXP','1973-12-24',43.249937,43.249937,42.749868,42.749868,677900,1.055438),('AXP','1973-12-21',43.999807,43.999807,43.499893,43.499893,1360600,1.073955),('AXP','1973-12-20',45.874871,45.874871,45.374957,45.374957,1910700,1.120248),('AXP','1973-12-19',47.374921,47.374921,46.749951,46.749951,2486200,1.154194),('AXP','1973-12-18',48.374901,48.874815,48.374901,48.374901,1607700,1.194312),('AXP','1973-12-17',46.624896,46.749951,46.374937,46.374937,1407200,1.144936),('AXP','1973-12-14',46.624896,47.124806,46.624896,46.624896,2294900,1.151107),('AXP','1973-12-13',44.249918,44.249918,43.624952,43.624952,1910700,1.077042),('AXP','1973-12-12',46.124826,46.124826,45.499857,45.499857,1352100,1.123331),('AXP','1973-12-11',47.374921,47.374921,46.749951,46.749951,1553900,1.154194),('AXP','1973-12-10',48.374901,48.874815,48.374901,48.374901,1423700,1.194312),('AXP','1973-12-07',46.749951,47.249862,46.749951,46.749951,2051200,1.154194),('AXP','1973-12-06',43.624952,44.249918,43.624952,43.624952,2124900,1.077042),('AXP','1973-12-05',42.124902,42.124902,41.624832,41.624832,1860000,1.027662),('AXP','1973-12-04',42.749868,42.749868,42.249957,42.249957,1869300,1.043095),('AXP','1973-12-03',43.624952,43.624952,43.249937,43.249937,1586800,1.067784),('AXP','1973-11-30',44.624932,44.624932,44.124862,44.124862,1799300,1.089384),('AXP','1973-11-29',46.999907,46.999907,46.499837,46.499837,1473400,1.148019),('AXP','1973-11-28',47.374921,47.999887,47.374921,47.374921,2242200,1.169624),('AXP','1973-11-27',46.124826,46.124826,45.749812,45.749812,1659800,1.129502),('AXP','1973-11-26',46.749951,46.749951,46.124826,46.124826,1437400,1.138761),('AXP','1973-11-23',48.999871,49.499937,48.999871,48.999871,1083300,1.209742),('AXP','1973-11-21',48.624856,49.124926,48.624856,48.624856,2027300,1.200483),('AXP','1973-11-20',47.999887,47.999887,47.624876,47.624876,1920700,1.175795),('AXP','1973-11-19',48.624856,48.624856,47.999887,47.999887,1883300,1.185054),('AXP','1973-11-16',51.499901,51.499901,50.999831,50.999831,1920700,1.259118),('AXP','1973-11-15',52.74984,52.74984,52.249926,52.249926,2400800,1.289981),('AXP','1973-11-14',53.249906,53.249906,52.74984,52.74984,1908300,1.302324),('AXP','1973-11-13',54.499845,54.87486,54.499845,54.499845,1445300,1.345529),('AXP','1973-11-12',54.24989,54.749804,54.124835,54.124835,1146400,1.33627),('AXP','1973-11-09',54.749804,54.749804,54.24989,54.24989,1812700,1.339358),('AXP','1973-11-08',56.999879,57.37489,56.999879,56.999879,1220800,1.407252),('AXP','1973-11-07',56.999879,57.37489,56.999879,56.999879,2104000,1.407252),('AXP','1973-11-06',55.999895,55.999895,55.499829,55.499829,1174200,1.370217),('AXP','1973-11-05',59.124895,59.124895,58.624829,58.624829,1268100,1.447369),('AXP','1973-11-02',60.374834,60.624789,60.124879,60.124879,994900,1.484404),('AXP','1973-11-01',60.999804,60.999804,60.374834,60.374834,1144000,1.490575),('AXP','1973-10-31',61.249914,61.624773,61.249914,61.249914,1179000,1.512179),('AXP','1973-10-30',60.999804,60.999804,60.624789,60.624789,885200,1.496746),('AXP','1973-10-29',61.624773,61.624773,61.249914,61.249914,1202300,1.512179),('AXP','1973-10-26',62.124839,62.624909,62.124839,62.124839,1249600,1.53378),('AXP','1973-10-25',60.374834,60.999804,60.374834,60.374834,1369900,1.490575),('AXP','1973-10-24',59.999823,60.374834,59.999823,59.999823,1818200,1.481316),('AXP','1973-10-23',60.124879,60.124879,59.624809,59.624809,1453900,1.472058),('AXP','1973-10-22',60.999804,60.999804,60.624789,60.624789,691900,1.496746),('AXP','1973-10-19',61.999784,62.499854,61.999784,61.999784,754700,1.530693),('AXP','1973-10-18',61.499873,61.999784,61.499873,61.499873,1230000,1.51835),('AXP','1973-10-17',60.374834,60.374834,59.999823,59.999823,782800,1.481316),('AXP','1973-10-16',60.374834,60.999804,60.374834,60.374834,960000,1.490575),('AXP','1973-10-15',60.249779,60.249779,59.749864,59.749864,715200,1.475145),('AXP','1973-10-12',60.374834,60.874904,60.374834,60.374834,834900,1.490575),('AXP','1973-10-11',60.249779,60.749848,60.249779,60.249779,545900,1.487487),('AXP','1973-10-10',59.749864,59.749864,59.374854,59.374854,1269800,1.465887),('AXP','1973-10-09',60.374834,60.374834,59.999823,59.999823,1158100,1.481316),('AXP','1973-10-08',61.249914,61.624773,61.249914,61.249914,654600,1.512179),('AXP','1973-10-05',60.624789,60.999804,60.624789,60.624789,969900,1.496746),('AXP','1973-10-04',60.374834,60.374834,59.999823,59.999823,960000,1.481316),('AXP','1973-10-03',61.374814,61.374814,60.874904,60.874904,729300,1.502921),('AXP','1973-10-02',61.624773,62.249898,61.624773,61.624773,710400,1.521434),('AXP','1973-10-01',61.374814,61.374814,60.874904,60.874904,424600,1.502921),('AXP','1973-09-28',61.999784,61.999784,61.499873,61.499873,773500,1.51835),('AXP','1973-09-27',62.874864,63.499837,62.874864,62.874864,965100,1.552297),('AXP','1973-09-26',62.874864,63.374782,62.874864,62.874864,850300,1.552297),('AXP','1973-09-25',62.249898,62.749809,62.249898,62.249898,806800,1.536868),('AXP','1973-09-24',62.499854,62.874864,62.249898,62.249898,521600,1.536868),('AXP','1973-09-21',62.499854,62.874864,62.499854,62.499854,1393200,1.543039),('AXP','1973-09-20',62.124839,62.624909,62.124839,62.124839,1501100,1.53378),('AXP','1973-09-19',60.999804,61.499873,60.999804,60.999804,1282100,1.506004),('AXP','1973-09-18',58.499773,58.999839,58.499773,58.499773,775900,1.444282),('AXP','1973-09-17',57.999859,58.499773,57.999859,57.999859,946600,1.43194),('AXP','1973-09-14',57.874804,57.874804,57.249834,57.249834,1021300,1.413423),('AXP','1973-09-13',58.37487,58.499773,57.874804,57.874804,923300,1.428852),('AXP','1973-09-12',58.874784,58.874784,58.37487,58.37487,937300,1.441198),('AXP','1973-09-11',59.749864,59.749864,59.374854,59.374854,709100,1.465887),('AXP','1973-09-10',60.374834,60.374834,59.999823,59.999823,724500,1.481316),('AXP','1973-09-07',60.624789,60.999804,60.624789,60.624789,768700,1.496746),('AXP','1973-09-06',59.999823,60.374834,59.999823,59.999823,1161200,1.481316),('AXP','1973-09-05',59.499909,59.999823,59.499909,59.499909,1268100,1.468974),('AXP','1973-09-04',58.624829,59.124895,58.624829,58.624829,873600,1.447369),('AXP','1973-08-31',58.499773,58.999839,58.499773,58.499773,681000,1.444282),('AXP','1973-08-30',58.249814,58.249814,57.749904,57.749904,625100,1.425769),('AXP','1973-08-29',59.124895,59.124895,58.499773,58.499773,575400,1.444282),('AXP','1973-08-28',59.624809,59.749864,59.124895,59.124895,1036700,1.459715),('AXP','1973-08-27',59.624809,60.124879,59.624809,59.624809,876700,1.472058),('AXP','1973-08-24',59.499909,59.499909,58.999839,58.999839,649800,1.456628),('AXP','1973-08-23',59.499909,59.999823,59.499909,59.499909,454100,1.468974),('AXP','1973-08-22',58.37487,58.624829,58.249814,58.249814,471200,1.438111),('AXP','1973-08-21',58.499773,58.874784,58.37487,58.37487,731400,1.441198),('AXP','1973-08-20',58.999839,58.999839,58.499773,58.499773,416700,1.444282),('AXP','1973-08-17',59.499909,59.999823,59.499909,59.499909,457200,1.468974),('AXP','1973-08-16',59.124895,59.624809,59.124895,59.124895,783500,1.459715),('AXP','1973-08-15',59.124895,59.624809,59.124895,59.124895,1204700,1.459715),('AXP','1973-08-14',59.624809,59.624809,59.124895,59.124895,858200,1.459715),('AXP','1973-08-13',60.249779,60.749848,60.249779,60.249779,1048400,1.487487),('AXP','1973-08-10',59.999823,60.374834,59.749864,59.749864,573000,1.475145),('AXP','1973-08-09',59.999823,60.374834,59.999823,59.999823,1216300,1.481316),('AXP','1973-08-08',59.999823,59.999823,59.499909,59.499909,778000,1.468974),('AXP','1973-08-07',61.249914,61.624773,60.999804,60.999804,442400,1.506004),('AXP','1973-08-06',61.249914,61.624773,61.249914,61.249914,503100,1.512179),('AXP','1973-08-03',61.624773,61.624773,60.999804,60.999804,601800,1.506004),('AXP','1973-08-02',61.874884,62.249898,61.874884,61.874884,1109100,1.527609),('AXP','1973-08-01',61.624773,61.624773,61.249914,61.249914,882800,1.512179),('AXP','1973-07-31',62.249898,62.249898,61.624773,61.624773,799200,1.521434),('AXP','1973-07-30',63.374782,63.874848,63.374782,63.374782,1002500,1.564639),('AXP','1973-07-27',62.624909,63.124819,62.624909,62.624909,1128200,1.546126),('AXP','1973-07-26',61.624773,62.249898,61.624773,61.624773,1258100,1.521434),('AXP','1973-07-25',61.624773,62.249898,61.624773,61.624773,1754400,1.521434),('AXP','1973-07-24',60.624789,60.999804,60.624789,60.624789,1249600,1.496746),('AXP','1973-07-23',59.749864,59.999823,59.499909,59.499909,1062400,1.468974),('AXP','1973-07-20',59.749864,60.374834,59.749864,59.749864,1120700,1.475145),('AXP','1973-07-19',59.124895,59.749864,59.124895,59.124895,1307200,1.459715),('AXP','1973-07-18',58.499773,58.999839,58.499773,58.499773,789600,1.444282),('AXP','1973-07-17',57.874804,57.874804,57.37489,57.37489,853400,1.41651),('AXP','1973-07-16',58.499773,58.999839,58.499773,58.499773,1118300,1.444282),('AXP','1973-07-13',56.124795,56.124795,55.749784,55.749784,668600,1.376388),('AXP','1973-07-12',57.124779,57.124779,56.624865,56.624865,841000,1.397993),('AXP','1973-07-11',58.37487,58.37487,57.874804,57.874804,1147100,1.428852),('AXP','1973-07-10',58.624829,59.124895,58.624829,58.624829,890000,1.447369),('AXP','1973-07-09',57.249834,57.749904,57.249834,57.249834,890000,1.413423),('AXP','1973-07-06',54.499845,54.87486,54.499845,54.499845,867400,1.345529),('AXP','1973-07-05',54.499845,54.87486,54.499845,54.499845,1022700,1.345529),('AXP','1973-07-03',54.499845,54.499845,53.999931,53.999931,1153300,1.333187),('AXP','1973-07-02',55.999895,55.999895,55.499829,55.499829,691900,1.370217),('AXP','1973-06-29',57.249834,57.249834,56.624865,56.624865,1120700,1.397993),('AXP','1973-06-28',57.249834,57.749904,57.249834,57.249834,1188200,1.413423),('AXP','1973-06-27',55.374926,55.87484,55.374926,55.374926,659400,1.367134),('AXP','1973-06-26',55.374926,55.87484,55.374926,55.374926,1046000,1.367134),('AXP','1973-06-25',53.999931,53.999931,53.499865,53.499865,1109100,1.320841),('AXP','1973-06-22',55.24987,55.749784,55.24987,55.24987,1295500,1.364046),('AXP','1973-06-21',54.124835,54.124835,53.62492,53.62492,850300,1.323928),('AXP','1973-06-20',55.24987,55.749784,55.24987,55.24987,994900,1.364046),('AXP','1973-06-19',54.499845,54.87486,54.499845,54.499845,1453900,1.345529),('AXP','1973-06-18',51.374845,51.374845,50.874931,50.874931,1125200,1.256035),('AXP','1973-06-15',51.999815,51.999815,51.499901,51.499901,1325700,1.271464),('AXP','1973-06-14',53.499865,53.499865,52.874895,52.874895,1030600,1.305411),('AXP','1973-06-13',54.124835,54.124835,53.499865,53.499865,850300,1.320841),('AXP','1973-06-12',56.124795,56.624865,56.124795,56.124795,1203000,1.385647),('AXP','1973-06-11',55.374926,55.374926,54.87486,54.87486,1304800,1.354788),('AXP','1973-06-08',56.499809,56.999879,56.499809,56.499809,1402400,1.394905),('AXP','1973-06-07',54.749804,55.374926,54.749804,54.749804,994900,1.3517),('AXP','1973-06-06',53.499865,53.999931,53.499865,53.499865,1388700,1.320841),('AXP','1973-06-05',52.874895,53.499865,52.874895,52.874895,1358200,1.305411),('AXP','1973-06-04',50.499921,50.499921,50.124906,50.124906,736800,1.237518),('AXP','1973-06-01',51.12489,51.999815,51.12489,51.12489,904800,1.262206),('AXP','1973-05-31',51.999815,51.999815,51.12489,51.12489,866700,1.262206),('AXP','1973-05-30',53.874876,53.874876,53.37481,53.37481,1217000,1.317753),('AXP','1973-05-29',55.374926,55.749784,55.24987,55.24987,1134800,1.364046),('AXP','1973-05-25',55.999895,55.999895,55.374926,55.374926,2374500,1.367134),('AXP','1973-05-24',55.999895,56.499809,55.999895,55.999895,1491200,1.382563),('AXP','1973-05-23',50.749876,51.12489,50.749876,50.749876,1218400,1.252947),('AXP','1973-05-22',49.874796,50.374865,49.874796,49.874796,1784600,1.231343),('AXP','1973-05-21',48.999871,49.499937,48.999871,48.999871,1320900,1.209742),('AXP','1973-05-18',49.499937,49.499937,48.999871,48.999871,2447500,1.209742),('AXP','1973-05-17',51.12489,51.12489,50.499921,50.499921,1123100,1.246776),('AXP','1973-05-16',52.249926,52.74984,52.249926,52.249926,1279100,1.289981),('AXP','1973-05-15',52.249926,52.74984,52.249926,52.249926,1777700,1.289981),('AXP','1973-05-14',51.12489,51.12489,50.499921,50.499921,1188200,1.246776),('AXP','1973-05-11',53.874876,53.874876,53.37481,53.37481,839300,1.317753),('AXP','1973-05-10',54.624901,55.124815,54.624901,54.624901,695000,1.348616),('AXP','1973-05-09',54.87486,54.87486,54.499845,54.499845,1505300,1.345529),('AXP','1973-05-08',55.24987,55.749784,55.24987,55.24987,1272200,1.364046),('AXP','1973-05-07',54.499845,54.499845,53.999931,53.999931,1864100,1.333187),('AXP','1973-05-04',57.624845,57.999859,57.624845,57.624845,1147100,1.422681),('AXP','1973-05-03',56.374909,56.74992,56.374909,56.374909,1296200,1.391822),('AXP','1973-05-02',54.499845,54.499845,54.499845,54.499845,1296200,1.345529),('AXP','1973-05-01',52.374826,52.374826,52.374826,52.374826,1008600,1.293065),('AXP','1973-04-30',48.624856,48.624856,48.624856,48.624856,1586800,1.200483),('AXP','1973-04-27',48.249846,48.249846,48.249846,48.249846,1300000,1.191225),('AXP','1973-04-26',50.374865,50.374865,50.374865,50.374865,1453900,1.243689),('AXP','1973-04-25',50.499921,50.499921,50.499921,50.499921,1118300,1.246776),('AXP','1973-04-24',51.499901,51.499901,51.499901,51.499901,1001800,1.271464),('AXP','1973-04-23',51.624801,51.624801,51.624801,51.624801,1352100,1.274548),('AXP','1973-04-19',54.24989,54.24989,54.24989,54.24989,1330500,1.339358),('AXP','1973-04-18',53.499865,53.499865,53.499865,53.499865,1505300,1.320841),('AXP','1973-04-17',51.499901,51.499901,51.499901,51.499901,1445300,1.271464),('AXP','1973-04-16',53.874876,53.874876,53.874876,53.874876,1240300,1.330099),('AXP','1973-04-13',56.124795,56.124795,56.124795,56.124795,1296200,1.385647),('AXP','1973-04-12',57.624845,57.624845,57.624845,57.624845,923300,1.422681),('AXP','1973-04-11',57.124779,57.124779,57.124779,57.124779,1211500,1.410335),('AXP','1973-04-10',58.499773,58.499773,58.499773,58.499773,1092600,1.444282),('AXP','1973-04-09',55.374926,55.374926,55.374926,55.374926,906200,1.367134),('AXP','1973-04-06',54.124835,54.124835,54.124835,54.124835,1276700,1.33627),('AXP','1973-04-05',51.499901,51.499901,51.499901,51.499901,1996800,1.271464),('AXP','1973-04-04',50.874931,50.874931,50.874931,50.874931,1635500,1.256035),('AXP','1973-04-03',53.999931,53.999931,53.999931,53.999931,2022500,1.333187),('AXP','1973-04-02',55.374926,55.374926,55.374926,55.374926,1148500,1.367134),('AXP','1973-03-30',58.499773,58.499773,58.499773,58.499773,704300,1.444282),('AXP','1973-03-29',59.749864,59.749864,59.749864,59.749864,1246500,1.475145),('AXP','1973-03-28',59.124895,59.124895,59.124895,59.124895,1395600,1.459715),('AXP','1973-03-27',58.499773,58.499773,58.499773,58.499773,1426800,1.444282),('AXP','1973-03-26',57.249834,57.249834,57.249834,57.249834,1842900,1.413423),('AXP','1973-03-23',58.37487,58.37487,58.37487,58.37487,1447000,1.441198),('AXP','1973-03-22',57.37489,57.37489,57.37489,57.37489,1269800,1.41651),('AXP','1973-03-21',59.749864,59.749864,59.749864,59.749864,1753100,1.475145),('AXP','1973-03-20',61.249914,61.249914,61.249914,61.249914,1584400,1.512179),('AXP','1973-03-19',61.874884,61.874884,61.874884,61.874884,951400,1.527609),('AXP','1973-03-16',62.749809,62.749809,62.749809,62.749809,685800,1.54921),('AXP','1973-03-15',63.249875,63.249875,63.249875,63.249875,698800,1.561556),('AXP','1973-03-14',63.124819,63.124819,63.124819,63.124819,778000,1.558468),('AXP','1973-03-13',62.874864,62.874864,62.874864,62.874864,1310200,1.552297),('AXP','1973-03-12',62.249898,62.249898,62.249898,62.249898,1263600,1.536868),('AXP','1973-03-09',61.999784,61.999784,61.999784,61.999784,1130000,1.530693),('AXP','1973-03-08',61.624773,61.624773,61.624773,61.624773,1602900,1.521434),('AXP','1973-03-07',61.874884,61.874884,61.874884,61.874884,1431200,1.527609),('AXP','1973-03-06',60.999804,60.999804,60.999804,60.999804,1231100,1.506004),('AXP','1973-03-05',59.999823,59.999823,59.999823,59.999823,1328100,1.481316),('AXP','1973-03-02',59.749864,59.749864,59.749864,59.749864,4269500,1.475145),('AXP','1973-03-01',59.499909,59.499909,59.499909,59.499909,1235500,1.468974),('AXP','1973-02-28',60.624789,60.624789,60.624789,60.624789,1617000,1.496746),('AXP','1973-02-27',58.999839,58.999839,58.999839,58.999839,2018700,1.456628),('AXP','1973-02-26',59.749864,59.749864,59.749864,59.749864,1150900,1.475145),('AXP','1973-02-23',57.874804,57.874804,57.874804,57.874804,1286900,1.428852),('AXP','1973-02-22',61.499873,61.499873,61.499873,61.499873,925000,1.51835),('AXP','1973-02-21',61.999784,61.999784,61.999784,61.999784,987700,1.530693),('AXP','1973-02-20',63.374782,63.374782,63.374782,63.374782,0,1.564639),('AXP','1973-02-16',62.624909,62.624909,62.624909,62.624909,0,1.546126),('AXP','1973-02-15',62.499854,62.499854,62.499854,62.499854,0,1.543039),('AXP','1973-02-14',62.624909,62.624909,62.624909,62.624909,0,1.546126),('AXP','1973-02-13',64.499814,64.499814,64.499814,64.499814,0,1.592415),('AXP','1973-02-12',63.999903,63.999903,63.999903,63.999903,0,1.580073),('AXP','1973-02-09',63.999903,63.999903,63.999903,63.999903,0,1.580073),('AXP','1973-02-08',62.749809,62.749809,62.749809,62.749809,0,1.54921),('AXP','1973-02-07',61.999784,61.999784,61.999784,61.999784,0,1.530693),('AXP','1973-02-06',62.874864,62.874864,62.874864,62.874864,0,1.552297),('AXP','1973-02-05',61.999784,61.999784,61.999784,61.999784,0,1.530693),('AXP','1973-02-02',61.249914,61.249914,61.249914,61.249914,0,1.512179),('AXP','1973-02-01',60.749848,60.749848,60.749848,60.749848,0,1.499833),('AXP','1973-01-31',62.874864,62.874864,62.874864,62.874864,0,1.552297),('AXP','1973-01-30',63.749793,63.749793,63.749793,63.749793,0,1.573898),('AXP','1973-01-29',63.124819,63.124819,63.124819,63.124819,0,1.558468),('AXP','1973-01-26',64.749769,64.749769,64.749769,64.749769,0,1.598586),('AXP','1973-01-24',65.749753,65.749753,65.749753,65.749753,0,1.623274),('AXP','1973-01-23',68.874753,68.874753,68.874753,68.874753,0,1.700426),('AXP','1973-01-22',68.874753,68.874753,68.874753,68.874753,0,1.700426),('AXP','1973-01-19',69.624781,69.624781,69.624781,69.624781,0,1.718944),('AXP','1973-01-18',68.374842,68.374842,68.374842,68.374842,0,1.688084),('AXP','1973-01-17',67.249803,67.249803,67.249803,67.249803,0,1.660309),('AXP','1973-01-16',67.499758,67.499758,67.499758,67.499758,0,1.66648),('AXP','1973-01-15',67.499758,67.499758,67.499758,67.499758,0,1.66648),('AXP','1973-01-12',67.749869,67.749869,67.749869,67.749869,0,1.672655),('AXP','1973-01-11',67.499758,67.499758,67.499758,67.499758,0,1.66648),('AXP','1973-01-10',66.499782,66.499782,66.499782,66.499782,0,1.641792),('AXP','1973-01-09',67.249803,67.249803,67.249803,67.249803,0,1.660309),('AXP','1973-01-08',67.749869,67.749869,67.749869,67.749869,0,1.672655),('AXP','1973-01-05',68.249787,68.249787,68.249787,68.249787,0,1.684997),('AXP','1973-01-04',68.374842,68.374842,68.374842,68.374842,0,1.688084),('AXP','1973-01-03',68.124887,68.124887,68.124887,68.124887,0,1.681913),('AXP','1973-01-02',65.374898,65.374898,65.374898,65.374898,0,1.61402),('AXP','1972-12-29',64.749769,64.749769,64.749769,64.749769,0,1.598586),('AXP','1972-12-27',63.749793,63.749793,63.749793,63.749793,0,1.573898),('AXP','1972-12-26',62.249898,62.249898,62.249898,62.249898,0,1.536868),('AXP','1972-12-22',62.499854,62.499854,62.499854,62.499854,0,1.543039),('AXP','1972-12-21',62.499854,62.499854,62.499854,62.499854,0,1.543039),('AXP','1972-12-20',63.374782,63.374782,63.374782,63.374782,0,1.564639),('AXP','1972-12-19',62.874864,62.874864,62.874864,62.874864,0,1.552297),('AXP','1972-12-18',62.499854,62.499854,62.499854,62.499854,0,1.543039),('AXP','1972-12-15',62.499854,62.499854,62.499854,62.499854,0,1.543039),('AXP','1972-12-14',62.249898,62.249898,62.249898,62.249898,0,1.536868),('AXP','1972-12-13',62.249898,62.249898,62.249898,62.249898,0,1.536868),('AXP','1972-12-12',62.874864,62.874864,62.874864,62.874864,0,1.552297),('AXP','1972-12-11',63.249875,63.249875,63.249875,63.249875,0,1.561556),('AXP','1972-12-08',63.499837,63.499837,63.499837,63.499837,0,1.567727),('AXP','1972-12-07',63.874848,63.874848,63.874848,63.874848,0,1.576985),('AXP','1972-12-06',63.874848,63.874848,63.874848,63.874848,0,1.576985),('AXP','1972-12-05',64.124803,64.124803,64.124803,64.124803,0,1.583156),('AXP','1972-12-04',63.874848,63.874848,63.874848,63.874848,0,1.576985),('AXP','1972-12-01',62.499854,62.499854,62.499854,62.499854,0,1.543039),('AXP','1972-11-30',60.999804,60.999804,60.999804,60.999804,0,1.506004),('AXP','1972-11-29',60.999804,60.999804,60.999804,60.999804,0,1.506004),('AXP','1972-11-28',61.499873,61.499873,61.499873,61.499873,0,1.51835),('AXP','1972-11-27',62.249898,62.249898,62.249898,62.249898,0,1.536868),('AXP','1972-11-24',62.874864,62.874864,62.874864,62.874864,0,1.552297),('AXP','1972-11-22',61.999784,61.999784,61.999784,61.999784,0,1.530693),('AXP','1972-11-21',61.374814,61.374814,61.374814,61.374814,0,1.515263),('AXP','1972-11-20',60.999804,60.999804,60.999804,60.999804,0,1.506004),('AXP','1972-11-17',61.999784,61.999784,61.999784,61.999784,0,1.530693),('AXP','1972-11-16',62.499854,62.499854,62.499854,62.499854,0,1.543039),('AXP','1972-11-15',63.749793,63.749793,63.749793,63.749793,0,1.573898),('AXP','1972-11-14',64.999887,64.999887,64.999887,64.999887,0,1.604761),('AXP','1972-11-13',64.999887,64.999887,64.999887,64.999887,0,1.604761),('AXP','1972-11-10',63.874848,63.874848,63.874848,63.874848,0,1.576985),('AXP','1972-11-09',63.749793,63.749793,63.749793,63.749793,0,1.573898),('AXP','1972-11-08',63.874848,63.874848,63.874848,63.874848,0,1.576985),('AXP','1972-11-06',62.249898,62.249898,62.249898,62.249898,0,1.536868),('AXP','1972-11-03',60.999804,60.999804,60.999804,60.999804,0,1.506004),('AXP','1972-11-02',60.874904,60.874904,60.874904,60.874904,0,1.502921),('AXP','1972-11-01',60.999804,60.999804,60.999804,60.999804,0,1.506004),('AXP','1972-10-31',61.499873,61.499873,61.499873,61.499873,0,1.51835),('AXP','1972-10-30',61.624773,61.624773,61.624773,61.624773,0,1.521434),('AXP','1972-10-27',61.374814,61.374814,61.374814,61.374814,0,1.515263),('AXP','1972-10-26',61.499873,61.499873,61.499873,61.499873,0,1.51835),('AXP','1972-10-25',61.499873,61.499873,61.499873,61.499873,0,1.51835),('AXP','1972-10-24',61.499873,61.499873,61.499873,61.499873,0,1.51835),('AXP','1972-10-23',60.999804,60.999804,60.999804,60.999804,0,1.506004),('AXP','1972-10-20',61.999784,61.999784,61.999784,61.999784,0,1.530693),('AXP','1972-10-19',59.749864,59.749864,59.749864,59.749864,0,1.475145),('AXP','1972-10-18',60.249779,60.249779,60.249779,60.249779,0,1.487487),('AXP','1972-10-17',57.999859,57.999859,57.999859,57.999859,0,1.43194),('AXP','1972-10-16',56.499809,56.499809,56.499809,56.499809,0,1.394905),('AXP','1972-10-13',56.999879,56.999879,56.999879,56.999879,0,1.407252),('AXP','1972-10-12',57.624845,57.624845,57.624845,57.624845,0,1.422681),('AXP','1972-10-11',57.749904,57.749904,57.749904,57.749904,0,1.425769),('AXP','1972-10-10',59.749864,59.749864,59.749864,59.749864,0,1.475145),('AXP','1972-10-09',60.624789,60.624789,60.624789,60.624789,0,1.496746),('AXP','1972-10-06',59.499909,59.499909,59.499909,59.499909,0,1.468974),('AXP','1972-10-05',58.499773,58.499773,58.499773,58.499773,0,1.444282),('AXP','1972-10-04',61.624773,61.624773,61.624773,61.624773,0,1.521434),('AXP','1972-10-03',62.249898,62.249898,62.249898,62.249898,0,1.536868),('AXP','1972-10-02',61.999784,61.999784,61.999784,61.999784,0,1.530693),('AXP','1972-09-29',61.624773,61.624773,61.624773,61.624773,0,1.521434),('AXP','1972-09-28',62.249898,62.249898,62.249898,62.249898,0,1.536868),('AXP','1972-09-27',62.124839,62.124839,62.124839,62.124839,0,1.53378),('AXP','1972-09-26',58.499773,58.499773,58.499773,58.499773,0,1.444282),('AXP','1972-09-25',57.874804,57.874804,57.874804,57.874804,0,1.428852),('AXP','1972-09-22',58.499773,58.499773,58.499773,58.499773,0,1.444282),('AXP','1972-09-21',58.499773,58.499773,58.499773,58.499773,0,1.444282),('AXP','1972-09-20',59.749864,59.749864,59.749864,59.749864,0,1.475145),('AXP','1972-09-19',57.874804,57.874804,57.874804,57.874804,0,1.428852),('AXP','1972-09-18',57.37489,57.37489,57.37489,57.37489,0,1.41651),('AXP','1972-09-15',56.624865,56.624865,56.624865,56.624865,0,1.397993),('AXP','1972-09-14',56.499809,56.499809,56.499809,56.499809,0,1.394905),('AXP','1972-09-13',55.999895,55.999895,55.999895,55.999895,0,1.382563),('AXP','1972-09-12',54.749804,54.749804,54.749804,54.749804,0,1.3517),('AXP','1972-09-11',56.124795,56.124795,56.124795,56.124795,0,1.385647),('AXP','1972-09-08',57.749904,57.749904,57.749904,57.749904,0,1.425769),('AXP','1972-09-07',58.999839,58.999839,58.999839,58.999839,0,1.456628),('AXP','1972-09-06',58.874784,58.874784,58.874784,58.874784,0,1.45354),('AXP','1972-09-05',60.874904,60.874904,60.874904,60.874904,0,1.502921),('AXP','1972-09-01',61.999784,61.999784,61.999784,61.999784,0,1.530693),('AXP','1972-08-31',59.749864,59.749864,59.749864,59.749864,0,1.475145),('AXP','1972-08-30',59.999823,59.999823,59.999823,59.999823,0,1.481316),('AXP','1972-08-29',58.499773,58.499773,58.499773,58.499773,0,1.444282),('AXP','1972-08-28',57.624845,57.624845,57.624845,57.624845,0,1.422681),('AXP','1972-08-25',57.624845,57.624845,57.624845,57.624845,0,1.422681),('AXP','1972-08-24',57.624845,57.624845,57.624845,57.624845,0,1.422681),('AXP','1972-08-23',57.874804,57.874804,57.874804,57.874804,0,1.428852),('AXP','1972-08-22',59.124895,59.124895,59.124895,59.124895,0,1.459715),('AXP','1972-08-21',59.999823,59.999823,59.999823,59.999823,0,1.481316),('AXP','1972-08-18',60.249779,60.249779,60.249779,60.249779,0,1.487487),('AXP','1972-08-17',59.999823,59.999823,59.999823,59.999823,0,1.481316),('AXP','1972-08-16',61.249914,61.249914,61.249914,61.249914,0,1.512179),('AXP','1972-08-15',61.624773,61.624773,61.624773,61.624773,0,1.521434),('AXP','1972-08-14',62.249898,62.249898,62.249898,62.249898,0,1.536868),('AXP','1972-08-11',62.749809,62.749809,62.749809,62.749809,0,1.54921),('AXP','1972-08-10',62.124839,62.124839,62.124839,62.124839,0,1.53378),('AXP','1972-08-09',60.374834,60.374834,60.374834,60.374834,0,1.490575),('AXP','1972-08-08',60.374834,60.374834,60.374834,60.374834,0,1.490575),('AXP','1972-08-07',61.249914,61.249914,61.249914,61.249914,0,1.512179),('AXP','1972-08-04',61.374814,61.374814,61.374814,61.374814,0,1.515263),('AXP','1972-08-03',61.249914,61.249914,61.249914,61.249914,0,1.512179),('AXP','1972-08-02',60.249779,60.249779,60.249779,60.249779,0,1.487487),('AXP','1972-08-01',56.624865,56.624865,56.624865,56.624865,0,1.397993),('AXP','1972-07-31',55.24987,55.24987,55.24987,55.24987,0,1.364046),('AXP','1972-07-28',55.374926,55.374926,55.374926,55.374926,0,1.367134),('AXP','1972-07-27',55.124815,55.124815,55.124815,55.124815,0,1.360959),('AXP','1972-07-26',55.24987,55.24987,55.24987,55.24987,0,1.364046),('AXP','1972-07-25',55.24987,55.24987,55.24987,55.24987,0,1.364046),('AXP','1972-07-24',55.749784,55.749784,55.749784,55.749784,0,1.376388),('AXP','1972-07-21',54.749804,54.749804,54.749804,54.749804,0,1.3517),('AXP','1972-07-20',53.62492,53.62492,53.62492,53.62492,0,1.323928),('AXP','1972-07-19',56.499809,56.499809,56.499809,56.499809,0,1.394905),('AXP','1972-07-18',56.499809,56.499809,56.499809,56.499809,0,1.394905),('AXP','1972-07-17',55.999895,55.999895,55.999895,55.999895,0,1.382563),('AXP','1972-07-14',56.499809,56.499809,56.499809,56.499809,0,1.394905),('AXP','1972-07-13',56.124795,56.124795,56.124795,56.124795,0,1.385647),('AXP','1972-07-12',58.499773,58.499773,58.499773,58.499773,0,1.444282),('AXP','1972-07-11',58.624829,58.624829,58.624829,58.624829,0,1.447369),('AXP','1972-07-10',58.499773,58.499773,58.499773,58.499773,0,1.444282),('AXP','1972-07-07',58.999839,58.999839,58.999839,58.999839,0,1.456628),('AXP','1972-07-06',59.999823,59.999823,59.999823,59.999823,0,1.481316),('AXP','1972-07-05',59.999823,59.999823,59.999823,59.999823,0,1.481316),('AXP','1972-07-03',57.874804,57.874804,57.874804,57.874804,0,1.428852),('AXP','1972-06-30',55.749784,55.749784,55.749784,55.749784,0,1.376388),('AXP','1972-06-29',54.124835,54.124835,54.124835,54.124835,0,1.33627),('AXP','1972-06-28',52.874895,52.874895,52.874895,52.874895,0,1.305411),('AXP','1972-06-27',52.374826,52.374826,52.374826,52.374826,0,1.293065),('AXP','1972-06-26',50.249806,50.249806,50.249806,50.249806,0,1.240601),('AXP','1972-06-23',51.749856,51.749856,51.749856,51.749856,0,1.277635),('AXP','1972-06-22',54.499845,54.499845,54.499845,54.499845,0,1.345529),('AXP','1972-06-21',53.499865,53.499865,53.499865,53.499865,0,1.320841),('AXP','1972-06-20',52.374826,52.374826,52.374826,52.374826,0,1.293065),('AXP','1972-06-19',52.249926,52.249926,52.249926,52.249926,0,1.289981),('AXP','1972-06-16',52.74984,52.74984,52.74984,52.74984,0,1.302324),('AXP','1972-06-15',52.874895,52.874895,52.874895,52.874895,0,1.305411),('AXP','1972-06-14',53.499865,53.499865,53.499865,53.499865,0,1.320841),('AXP','1972-06-13',54.124835,54.124835,54.124835,54.124835,0,1.33627),('AXP','1972-06-12',54.124835,54.124835,54.124835,54.124835,0,1.33627),('AXP','1972-06-09',53.249906,53.249906,53.249906,53.249906,0,1.31467),('AXP','1972-06-08',53.62492,53.62492,53.62492,53.62492,0,1.323928),('AXP','1972-06-07',52.374826,52.374826,52.374826,52.374826,0,1.293065),('AXP','1972-06-06',52.999795,52.999795,52.999795,52.999795,0,1.308495),('AXP','1972-06-05',55.999895,55.999895,55.999895,55.999895,0,1.382563),('AXP','1972-06-02',57.124779,57.124779,57.124779,57.124779,0,1.410335),('AXP','1972-06-01',57.37489,57.37489,57.37489,57.37489,0,1.41651),('BA','2015-11-23',149.389999,149.699997,147.710007,148.339996,3180800,148.339996),('BA','2015-11-20',149.839996,150.589996,149.119995,149.399994,3207100,149.399994),('BA','2015-11-19',148.789993,149.479996,148.259995,149.240005,2488900,149.240005),('BA','2015-11-18',146.240005,148.389999,146.229996,148.279999,3049300,148.279999),('BA','2015-11-17',145.289993,146.589996,144.639999,146.080002,3020600,146.080002),('BA','2015-11-16',142.580002,144.5,142.330002,144.419998,2373000,144.419998),('BA','2015-11-13',142.330002,143.889999,141.860001,142.589996,3049600,142.589996),('BA','2015-11-12',143,144.399994,141.589996,142.539993,3773600,142.539993),('BA','2015-11-11',145.199997,145.830002,144.520004,144.990005,1579600,144.990005),('BA','2015-11-10',145.279999,146.139999,144.029999,145.149994,2524100,145.149994),('BA','2015-11-09',146.899994,147.479996,145.179993,145.979996,2980800,145.979996),('BA','2015-11-06',146.580002,148.169998,146.009995,147.940002,2294100,147.940002),('BA','2015-11-05',148.190002,148.839996,146.490005,147.970001,2545400,147.970001),('BA','2015-11-04',147.259995,148.759995,147.179993,148.190002,2771500,148.190002),('BA','2015-11-03',148.029999,148.460007,147.139999,148.089996,2470000,147.179992),('BA','2015-11-02',148.380005,149.470001,147.559998,148.399994,2516700,147.488085),('BA','2015-10-30',147.399994,149.600006,147.089996,148.070007,3938000,147.160126),('BA','2015-10-29',147.539993,147.869995,145.830002,147.179993,3072100,146.27558),('BA','2015-10-28',147.990005,148.809998,145.139999,147.880005,4408300,146.971291),('BA','2015-10-27',146.220001,148.990005,146.009995,148.460007,3411300,147.547729),('BA','2015-10-26',146.210007,147.229996,145.550003,146.699997,3143400,145.798534),('BA','2015-10-23',147.369995,147.75,144.910004,146.699997,4691200,145.798534),('BA','2015-10-22',142,147.360001,141.929993,146.309998,6976300,145.410931),('BA','2015-10-21',141.699997,142.149994,136.610001,141.190002,8927200,140.322398),('BA','2015-10-20',137.940002,139.929993,137.580002,138.880005,4202600,138.026595),('BA','2015-10-19',137.600006,138.610001,136.389999,138.419998,4022000,137.569415),('BA','2015-10-16',137.429993,138.729996,136.520004,137.600006,3143000,136.754462),('BA','2015-10-15',135.160004,137.669998,135,137.389999,6368300,136.545746),('BA','2015-10-14',139.75,140.889999,133.580002,134.220001,8752300,133.395227),('BA','2015-10-13',139.440002,140.5,139.429993,140.289993,2339700,139.42792),('BA','2015-10-12',139.929993,141.070007,139.320007,140.679993,1942200,139.815522),('BA','2015-10-09',139.039993,140.240005,138.360001,139.699997,3065700,138.841549),('BA','2015-10-08',136.660004,139.350006,136.070007,139.039993,2835700,138.185601),('BA','2015-10-07',135.690002,137.729996,135.259995,137.020004,3263800,136.178024),('BA','2015-10-06',134.100006,135.539993,133.669998,134.630005,3059600,133.802711),('BA','2015-10-05',132.279999,134.149994,131.350006,134.020004,4587500,133.196459),('BA','2015-10-02',129,132.589996,128.559998,132.559998,3020500,131.745424),('BA','2015-10-01',131.320007,131.789993,128.979996,130.610001,2878400,129.80741),('BA','2015-09-30',130.270004,131.410004,129.619995,130.949997,3062500,130.145317),('BA','2015-09-29',128.110001,129.149994,127.470001,128.75,2935100,127.958839),('BA','2015-09-28',130.440002,130.479996,128.029999,128.130005,4160000,127.342654),('BA','2015-09-25',131.570007,131.729996,129.279999,131.009995,4149900,130.204946),('BA','2015-09-24',130.720001,130.770004,127.18,129.75,5297800,128.952694),('BA','2015-09-23',134.660004,135,131.610001,131.669998,4907500,130.860894),('BA','2015-09-22',134.490005,134.490005,132.520004,133.990005,3465000,133.166645),('BA','2015-09-21',136.419998,137.449997,134.940002,136.020004,2460900,135.184169),('BA','2015-09-18',135.75,137.690002,134.399994,136.089996,7302700,135.253731),('BA','2015-09-17',137.360001,139.910004,136.940002,137.449997,3405600,136.605375),('BA','2015-09-16',136.259995,137.429993,136.009995,137.199997,2505000,136.356911),('BA','2015-09-15',134.520004,137,134.520004,136.300003,3761800,135.462448),('BA','2015-09-14',134.720001,135.130005,133.729996,134.429993,2389600,133.603928),('BA','2015-09-11',133.160004,134.860001,132.889999,134.669998,2628200,133.842459),('BA','2015-09-10',132.339996,134.570007,132.270004,133.550003,2932200,132.729346),('BA','2015-09-09',135.589996,136.25,132.210007,132.649994,4713900,131.834868),('BA','2015-09-08',132.270004,133.990005,132,133.820007,3505800,132.997691),('BA','2015-09-04',129.550003,130.490005,128.660004,129.759995,3746700,128.962627),('BA','2015-09-03',132.309998,132.350006,130.479996,131.020004,3379500,130.214894),('BA','2015-09-02',128.710007,130.669998,127.739998,130.630005,4809300,129.827291),('BA','2015-09-01',128.160004,128.990005,126.940002,127.440002,5772700,126.656891),('BA','2015-08-31',132.369995,132.699997,130.389999,130.679993,4231700,129.876972),('BA','2015-08-28',131.429993,133.720001,130.860001,133.240005,4508800,132.421254),('BA','2015-08-27',131.080002,132.360001,129.460007,131.869995,5754600,131.059662),('BA','2015-08-26',129.339996,129.759995,125.230003,129.339996,6428400,128.54521),('BA','2015-08-25',130,130.720001,125.43,125.489998,7159100,124.718869),('BA','2015-08-24',123.639999,135.5,115.139999,127.190002,9425800,126.408427),('BA','2015-08-21',134.880005,135.089996,131.460007,131.710007,7957600,130.900657),('BA','2015-08-20',141.619995,141.899994,136.899994,137.020004,6601400,136.178024),('BA','2015-08-19',143.419998,144.479996,142.320007,142.720001,2967700,141.842995),('BA','2015-08-18',144.389999,145.210007,143.820007,144.600006,1955500,143.711448),('BA','2015-08-17',144.600006,144.860001,142.929993,144.440002,3746000,143.552427),('BA','2015-08-14',144.610001,145.470001,143.759995,145.089996,2927100,144.198427),('BA','2015-08-13',142.029999,145.449997,141.529999,144.809998,5129500,143.920149),('BA','2015-08-12',142.550003,143.009995,139.860001,142.429993,4355800,141.554769),('BA','2015-08-11',144.139999,144.929993,143.279999,144.050003,2816700,143.164824),('BA','2015-08-10',143.789993,146.770004,143.779999,145.860001,3432600,144.9637),('BA','2015-08-07',143.220001,143.839996,141.699997,142.419998,2953200,141.544836),('BA','2015-08-06',144.699997,145.25,143.419998,143.820007,2457000,142.936242),('BA','2015-08-05',143.899994,145.600006,143.770004,144.949997,2926100,144.059288),('BA','2015-08-04',143.550003,144.869995,143.039993,143.539993,1973000,141.753548),('BA','2015-08-03',144.440002,144.75,142.589996,143.690002,3088000,141.90169),('BA','2015-07-31',143.759995,144.919998,143.289993,144.169998,3163500,142.375712),('BA','2015-07-30',143.350006,143.919998,142.210007,143.009995,2644000,141.230145),('BA','2015-07-29',142.479996,144.610001,142.369995,144.139999,3260400,142.346086),('BA','2015-07-28',141.610001,142.169998,139.509995,141.809998,4138200,140.045083),('BA','2015-07-27',143.220001,143.350006,140.800003,141.029999,3532100,139.274792),('BA','2015-07-24',145.809998,146.470001,143.979996,144.059998,2455000,142.26708),('BA','2015-07-23',147,147.949997,145.789993,146.110001,4116000,144.29157),('BA','2015-07-22',148.899994,149.179993,145.110001,146.470001,6238400,144.64709),('BA','2015-07-21',146.589996,146.589996,144.220001,145,4452600,143.195384),('BA','2015-07-20',147.110001,147.199997,145.910004,146.720001,3016100,144.893979),('BA','2015-07-17',147.25,147.440002,146.020004,146.839996,3127100,145.01248),('BA','2015-07-16',147.789993,148.800003,147.770004,148.490005,2509600,146.641954),('BA','2015-07-15',147.75,147.75,146.479996,146.889999,2653900,145.061861),('BA','2015-07-14',146.759995,148.300003,146.449997,147.75,3388800,145.911158),('BA','2015-07-13',145.960007,146.75,145.600006,146.619995,2194200,144.795217),('BA','2015-07-10',144.139999,145.190002,143.869995,144.479996,2192100,142.681851),('BA','2015-07-09',143.889999,144.199997,142.729996,142.800003,2486800,141.022767),('BA','2015-07-08',142.5,143.149994,141.520004,141.919998,3386500,140.153715),('BA','2015-07-07',140.800003,143.440002,140.139999,143.149994,3712000,141.368402),('BA','2015-07-06',139.020004,140.729996,139,140.520004,2093400,138.771144),('BA','2015-07-02',141.289993,141.520004,139.880005,140.210007,2116500,138.465005),('BA','2015-07-01',140.479996,141.139999,140.020004,140.729996,3260900,138.978522),('BA','2015-06-30',140.059998,140.059998,138.440002,138.720001,3434800,136.993544),('BA','2015-06-29',140.960007,141.320007,138.580002,138.729996,3755500,137.003414),('BA','2015-06-26',143.029999,143.039993,141.889999,142.479996,3153300,140.706743),('BA','2015-06-25',143.270004,143.759995,142.339996,142.449997,2153800,140.677117),('BA','2015-06-24',143.759995,144.800003,142.509995,143,3989100,141.220275),('BA','2015-06-23',146.330002,146.449997,143.800003,144.429993,2864400,142.632471),('BA','2015-06-22',146.070007,146.210007,145.089996,145.699997,2086100,143.886669),('BA','2015-06-19',145.190002,146.100006,144.949997,145.130005,4837300,143.323771),('BA','2015-06-18',143.910004,146.529999,143.910004,145.380005,3728900,143.570659),('BA','2015-06-17',142.869995,144,141.899994,143.429993,2775400,141.644916),('BA','2015-06-16',141.419998,143.580002,141.419998,142.339996,2450600,140.568486),('BA','2015-06-15',142.039993,142.589996,141.279999,142.289993,2631400,140.519105),('BA','2015-06-12',142.619995,142.860001,141.089996,142.800003,2395200,141.022767),('BA','2015-06-11',142.009995,143.979996,141.75,142.960007,2924500,141.18078),('BA','2015-06-10',140.679993,142.600006,140.289993,141.619995,2784400,139.857445),('BA','2015-06-09',140.5,140.990005,139.899994,140.100006,2647600,138.356373),('BA','2015-06-08',140.240005,141.350006,140.199997,140.639999,2756600,138.889646),('BA','2015-06-05',141.039993,141.369995,140.050003,140.729996,3215600,138.978522),('BA','2015-06-04',143.220001,143.229996,140.949997,141.190002,3239500,139.432804),('BA','2015-06-03',143.779999,145.059998,142.889999,143.809998,3755800,142.020192),('BA','2015-06-02',141.440002,144.460007,140.630005,143.25,4986500,141.467164),('BA','2015-06-01',141.449997,142.050003,140.270004,141.25,3897000,139.492055),('BA','2015-05-29',142.259995,142.259995,140.320007,140.520004,6199200,138.771144),('BA','2015-05-28',142.509995,145.289993,141.580002,142.330002,3103200,140.558615),('BA','2015-05-27',143.419998,143.75,142.580002,143,2837100,141.220275),('BA','2015-05-26',144.339996,144.429993,142.160004,142.800003,3476800,141.022767),('BA','2015-05-22',147.259995,147.270004,144.800003,144.809998,3878000,143.007746),('BA','2015-05-21',146.559998,147.710007,146.100006,147.350006,2676400,145.516143),('BA','2015-05-20',147.139999,147.339996,146.100006,146.419998,2104000,144.597709),('BA','2015-05-19',147.179993,147.770004,146.729996,147.050003,2366400,145.219873),('BA','2015-05-18',146.880005,147.240005,146.300003,146.710007,2153200,144.884108),('BA','2015-05-15',148.050003,148.300003,146.339996,146.880005,3368900,145.051991),('BA','2015-05-14',146.880005,148.25,146.649994,147.960007,3495800,146.118551),('BA','2015-05-13',145.410004,146.529999,145.100006,145.619995,2679400,143.807663),('BA','2015-05-12',144.940002,146.080002,144.009995,145.429993,3543900,143.620025),('BA','2015-05-11',145.550003,146.789993,145.130005,145.889999,3969000,144.074307),('BA','2015-05-08',143,145.940002,142.979996,145.460007,7068000,143.649665),('BA','2015-05-07',140.559998,142.179993,140.479996,141.490005,4868700,139.729073),('BA','2015-05-06',143.009995,143.149994,140.429993,141.039993,5313500,139.284662),('BA','2015-05-05',143.759995,144.699997,142.270004,142.910004,3670400,140.232722),('BA','2015-05-04',143.850006,144.789993,143.179993,144.020004,8977500,141.321928),('BA','2015-05-01',144.410004,145.070007,143.839996,144.669998,3556800,141.959745),('BA','2015-04-30',145.25,145.940002,142.75,143.339996,4925300,140.654659),('BA','2015-04-29',147.070007,147.460007,145.899994,146.149994,4761700,143.412014),('BA','2015-04-28',147.899994,148.369995,146.009995,147.509995,4352900,144.746537),('BA','2015-04-27',148.589996,149,147.710007,147.800003,4603500,145.031112),('BA','2015-04-24',149.539993,149.860001,148.020004,148.399994,4889200,145.619863),('BA','2015-04-23',150.830002,150.830002,149.729996,149.869995,4080800,147.062325),('BA','2015-04-22',152.360001,153,148.850006,151.190002,8468900,148.357603),('BA','2015-04-21',153.509995,154.089996,152,153.330002,3772900,150.457512),('BA','2015-04-20',151.059998,153.550003,151.009995,152.669998,3169100,149.809873),('BA','2015-04-17',150.880005,151.429993,149.440002,149.600006,4671600,146.797394),('BA','2015-04-16',151.660004,152.529999,151.050003,151.970001,2559900,149.122989),('BA','2015-04-15',154.369995,154.369995,152.210007,152.429993,3687400,149.574363),('BA','2015-04-14',152.929993,153.539993,151.589996,153.210007,2845800,150.339765),('BA','2015-04-13',153.789993,155.5,152.960007,153.240005,3034000,150.369201),('BA','2015-04-10',153.550003,154.960007,153.25,154.380005,3183000,151.487844),('BA','2015-04-09',152.619995,153.669998,151.630005,153.419998,3966800,150.545822),('BA','2015-04-08',152.190002,153.5,152.190002,153.360001,2763400,150.486949),('BA','2015-04-07',151.270004,153.5,151.139999,152.320007,4299500,149.466439),('BA','2015-04-06',148.149994,151.449997,148,150.929993,3371500,148.102464),('BA','2015-04-02',149.139999,150.5,148.309998,149.279999,2934200,146.483382),('BA','2015-04-01',149.970001,150.020004,146.820007,148.639999,4167600,145.855372),('BA','2015-03-31',152.229996,152.25,149.940002,150.080002,2975600,147.268397),('BA','2015-03-30',150.080002,153.169998,149.979996,152.699997,3738700,149.839309),('BA','2015-03-27',148.589996,149.309998,147.490005,148.850006,2600300,146.061444),('BA','2015-03-26',147.830002,148.850006,145.960007,148.169998,3627400,145.394176),('BA','2015-03-25',151.399994,152.039993,148.130005,148.229996,3747900,145.453049),('BA','2015-03-24',151.960007,152.619995,151.350006,151.649994,3319300,148.808977),('BA','2015-03-23',154.979996,154.979996,152.809998,152.809998,3029700,149.947249),('BA','2015-03-20',155.039993,155.490005,154.479996,154.5,4464300,151.605591),('BA','2015-03-19',154.910004,155.330002,153.660004,154.110001,2539000,151.222898),('BA','2015-03-18',154.039993,155.990005,152.110001,155.729996,4053600,152.812544),('BA','2015-03-17',152.880005,155,152.729996,154.509995,2927200,151.615398),('BA','2015-03-16',152.389999,154.190002,152.270004,153.669998,2742900,150.791139),('BA','2015-03-13',151.889999,152.389999,149.789993,151.570007,3569600,148.730489),('BA','2015-03-12',151.279999,152.919998,151.279999,152.039993,2965100,149.19167),('BA','2015-03-11',152.509995,152.690002,151.169998,151.169998,3395400,148.337974),('BA','2015-03-10',153.300003,154.130005,152.419998,152.419998,3839600,149.564556),('BA','2015-03-09',153.300003,155.610001,153.149994,154.75,3433000,151.850908),('BA','2015-03-06',153.919998,155.029999,152.809998,153.119995,3556200,150.251439),('BA','2015-03-05',154.860001,155.979996,154.309998,154.470001,3327200,151.576154),('BA','2015-03-04',154.619995,155.220001,154,154.350006,4476200,151.458407),('BA','2015-03-03',154.710007,156.910004,154.169998,155.570007,8656600,152.655553),('BA','2015-03-02',150.850006,154.149994,150.75,153.800003,4622800,150.918708),('BA','2015-02-27',151,151.889999,150.449997,150.850006,4330700,148.023976),('BA','2015-02-26',152.309998,152.380005,150.809998,151.729996,5149300,148.88748),('BA','2015-02-25',154.309998,154.740005,152.139999,153.009995,4800500,150.143499),('BA','2015-02-24',153.5,154.779999,153.210007,154.380005,4391700,151.487844),('BA','2015-02-23',155,155.919998,153.360001,154.740005,8653700,151.8411),('BA','2015-02-20',153.800003,158.830002,153.800003,158.309998,9366000,155.344212),('BA','2015-02-19',151.050003,154.240005,151,153.75,4384000,150.869642),('BA','2015-02-18',149.699997,151.619995,149.369995,151.169998,3722100,148.337974),('BA','2015-02-17',148.720001,149.960007,148.520004,149.919998,3622400,147.111391),('BA','2015-02-13',147.979996,149.839996,147.639999,149.729996,3418600,146.924948),('BA','2015-02-12',148.259995,148.570007,147.679993,148.089996,2998900,145.315673),('BA','2015-02-11',147.509995,148.380005,147.089996,147.919998,3272700,145.148859),('BA','2015-02-10',148.199997,148.710007,147.5,148.039993,4034900,144.373657),('BA','2015-02-09',146.160004,148.160004,145.630005,147.580002,4202900,143.925058),('BA','2015-02-06',148.619995,148.889999,147.699997,148,4374100,144.334654),('BA','2015-02-05',147.259995,148.869995,146.460007,148.600006,4252600,144.919801),('BA','2015-02-04',145.970001,148.389999,145.929993,147.220001,4766200,143.573973),('BA','2015-02-03',146.369995,148,146.179993,147.339996,5978200,143.690996),('BA','2015-02-02',143.720001,146.589996,143.050003,146.259995,6790900,142.637742),('BA','2015-01-30',146.220001,146.850006,144.369995,145.369995,11271100,141.769784),('BA','2015-01-29',139.690002,148.25,139.630005,147.779999,15161700,144.120102),('BA','2015-01-28',136.300003,141.889999,135.919998,139.639999,14355100,136.181696),('BA','2015-01-27',132.399994,132.990005,130.740005,132.479996,5243900,129.199016),('BA','2015-01-26',135,135.25,133.529999,134.070007,3900500,130.74965),('BA','2015-01-23',135.570007,135.779999,134.600006,134.619995,3828300,131.286017),('BA','2015-01-22',133.380005,136.210007,133.050003,135.639999,4971300,132.28076),('BA','2015-01-21',130.869995,132.869995,130.570007,132.410004,2898000,129.130757),('BA','2015-01-20',131.449997,132,129.449997,131.220001,3143700,127.970226),('BA','2015-01-16',129.75,131.020004,129.110001,130.779999,4425600,127.541121),('BA','2015-01-15',130.380005,131.830002,129.699997,130.139999,3902000,126.916972),('BA','2015-01-14',129.029999,131.289993,128.949997,130.380005,3559500,127.151033),('BA','2015-01-13',132,133.910004,130.169998,131.169998,3441700,127.921462),('BA','2015-01-12',132.240005,132.259995,129.949997,130.869995,3552700,127.628889),('BA','2015-01-09',131.589996,132.259995,130.929993,131.539993,3047300,128.282294),('BA','2015-01-08',130.600006,131.990005,130.399994,131.800003,4503400,128.535864),('BA','2015-01-07',128.740005,129.970001,128.720001,129.509995,3573200,126.30257),('BA','2015-01-06',129.050003,129.619995,126.18,127.529999,4992800,124.37161),('BA','2015-01-05',129.660004,129.919998,128.610001,129.050003,5024800,125.85397),('BA','2015-01-02',131.070007,131.839996,129.089996,129.949997,4294200,126.731675),('BA','2014-12-31',132.25,132.300003,129.860001,129.979996,2712400,126.760931),('BA','2014-12-30',132,132.279999,131.520004,131.830002,2447700,128.56512),('BA','2014-12-29',131.720001,132.729996,131.169998,132.289993,2718400,129.013719),('BA','2014-12-26',131.289993,131.929993,130.229996,131.630005,2242900,128.370076),('BA','2014-12-24',130.300003,132.330002,130.169998,131.240005,2116900,127.989735),('BA','2014-12-23',129.039993,130.649994,128.649994,130.029999,4028900,126.809695),('BA','2014-12-22',126.730003,128.539993,126.730003,128.220001,3189300,125.044524),('BA','2014-12-19',125.629997,127.419998,125.5,126.230003,7680800,123.10381),('BA','2014-12-18',127.129997,127.349998,124.769997,125.669998,6485900,122.557674),('BA','2014-12-17',124.279999,125.379997,123.419998,125.059998,6726500,121.962781),('BA','2014-12-16',125.040001,125.540001,123.910004,124.25,7919900,121.172843),('BA','2014-12-15',121.400002,122.879997,120.599998,122.080002,6238800,119.056587),('BA','2014-12-12',122.239998,122.269997,120.580002,120.769997,6661100,117.779025),('BA','2014-12-11',125.220001,125.650002,123,123.370003,6702100,120.31464),('BA','2014-12-10',128.809998,128.979996,124.540001,124.639999,6651700,121.553184),('BA','2014-12-09',128.559998,129.720001,127.739998,129.660004,3084600,126.448864),('BA','2014-12-08',132.020004,132.070007,129.869995,130.279999,2862400,127.053504),('BA','2014-12-05',131.720001,132.619995,131.529999,132.210007,2580200,128.935714),('BA','2014-12-04',131.970001,132.520004,130.919998,131.320007,2785500,128.067756),('BA','2014-12-03',132.649994,133.279999,131.429993,131.970001,4627500,128.701652),('BA','2014-12-02',132.5,132.960007,131.75,132.279999,2900200,129.003972),('BA','2014-12-01',134.309998,134.399994,132.199997,132.389999,3473700,129.111249),('BA','2014-11-28',135.509995,135.779999,134.039993,134.360001,2090000,131.032461),('BA','2014-11-26',134.949997,135.300003,134.389999,134.779999,2660100,131.442058),('BA','2014-11-25',134.740005,135.600006,134.740005,134.809998,4301600,131.471314),('BA','2014-11-24',133.449997,134.740005,133.440002,134.610001,4161500,131.27627),('BA','2014-11-21',132.720001,133.360001,132.509995,132.779999,4226700,129.491589),('BA','2014-11-20',130.940002,132.399994,130.710007,131.699997,4052800,128.438335),('BA','2014-11-19',130.589996,132.740005,130.25,131.610001,5036700,128.350567),('BA','2014-11-18',128.550003,131.330002,128.039993,130.660004,5701200,127.424098),('BA','2014-11-17',128.699997,129.169998,127.550003,128.419998,3752900,125.239568),('BA','2014-11-14',128.529999,129.779999,127.849998,128.860001,6235200,125.668673),('BA','2014-11-13',125.739998,128.960007,125.739998,128.529999,5813500,125.346844),('BA','2014-11-12',124.510002,126.190002,124.470001,125.870003,3074700,122.752725),('BA','2014-11-11',124.580002,125.730003,124.449997,125.360001,3053500,122.255354),('BA','2014-11-10',124.870003,124.989998,123.800003,124.639999,2622700,121.553184),('BA','2014-11-07',124.93,124.940002,124.169998,124.449997,2366700,121.367887),('BA','2014-11-06',124.480003,124.800003,123.370003,124.580002,2341900,121.494672),('BA','2014-11-05',126.010002,126.25,124.199997,124.220001,3334000,121.143587),('BA','2014-11-04',125.940002,126.709999,125.260002,125.839996,3684600,122.011538),('BA','2014-11-03',125.349998,126.25,124.889999,126.029999,3902700,122.19576),('BA','2014-10-31',125.029999,125.889999,124.730003,124.910004,4665300,121.109839),('BA','2014-10-30',122.519997,124.120003,122.010002,123.82,2569600,120.052996),('BA','2014-10-29',124.480003,124.480003,122.559998,123.080002,3241700,119.335511),('BA','2014-10-28',122.5,123.790001,121.959999,123.610001,4159000,119.849386),('BA','2014-10-27',122.129997,122.230003,121.260002,122.120003,2940300,118.404719),('BA','2014-10-24',122.199997,122.839996,121.260002,122.239998,4013300,118.521063),('BA','2014-10-23',121.269997,122.879997,121.059998,122.029999,7799700,118.317453),('BA','2014-10-22',127.989998,128,121.339996,121.449997,13844400,117.755096),('BA','2014-10-21',125.209999,127.239998,124.93,127.120003,5204500,123.252602),('BA','2014-10-20',123.389999,124.720001,123,124.309998,3676300,120.528087),('BA','2014-10-17',122.050003,123.870003,121.779999,123.239998,4872400,119.49064),('BA','2014-10-16',118.910004,121.300003,118.389999,120.290001,4492500,116.630391),('BA','2014-10-15',121.059998,121.120003,116.32,120.190002,7819000,116.533435),('BA','2014-10-14',121.839996,123.370003,120.720001,122.290001,3768200,118.569545),('BA','2014-10-13',122.050003,123.190002,120.260002,120.449997,3878600,116.78552),('BA','2014-10-10',122.870003,123.360001,121.5,121.5,4214200,117.803578),('BA','2014-10-09',124.720001,124.75,122.309998,122.760002,4874700,119.025247),('BA','2014-10-08',123.470001,125.089996,122.150002,124.980003,3610300,121.177709),('BA','2014-10-07',125.519997,125.519997,123.290001,123.32,3554900,119.568208),('BA','2014-10-06',127.089996,127.190002,125.379997,126.260002,2681000,122.418766),('BA','2014-10-03',124.660004,126.870003,124.660004,126.360001,3075900,122.515722),('BA','2014-10-02',124.400002,125.550003,123.839996,124.169998,3204500,120.392347),('BA','2014-10-01',127.370003,127.370003,124.309998,124.669998,5265200,120.877135),('BA','2014-09-30',128.570007,129.389999,127.309998,127.379997,4000200,123.504687),('BA','2014-09-29',127.209999,129.529999,127,128.770004,3484900,124.852406),('BA','2014-09-26',127.190002,129,126.959999,128.690002,2524100,124.774838),('BA','2014-09-25',128.309998,128.490005,127.010002,127.139999,2913100,123.271991),('BA','2014-09-24',127.459999,128.800003,127.230003,128.580002,2891400,124.668184),('BA','2014-09-23',128.279999,128.539993,127.029999,127.379997,2963100,123.504687),('BA','2014-09-22',129.369995,129.869995,128.460007,128.610001,2890300,124.69727),('BA','2014-09-19',129.270004,129.699997,128.919998,129.350006,5635700,125.414762),('BA','2014-09-18',128,128.899994,128,128.580002,2721800,124.668184),('BA','2014-09-17',128.25,128.380005,127.199997,127.760002,3135300,123.873131),('BA','2014-09-16',126.199997,127.699997,125.720001,127.32,3377500,123.446515),('BA','2014-09-15',126.919998,126.949997,125.690002,126.309998,3261700,122.46724),('BA','2014-09-12',127.489998,127.559998,126.610001,126.949997,3107300,123.087769),('BA','2014-09-11',127.82,127.989998,127.199997,127.639999,1988200,123.756779),('BA','2014-09-10',128.470001,128.470001,127.480003,128.220001,3068200,124.319135),('BA','2014-09-09',127.809998,128.679993,127.620003,128.210007,4866400,124.309445),('BA','2014-09-08',125.900002,128.25,125.900002,127.980003,6103500,124.086439),('BA','2014-09-05',125.43,125.550003,124.099998,124.690002,4913800,120.896531),('BA','2014-09-04',126.379997,126.75,125.260002,125.459999,2975300,121.643101),('BA','2014-09-03',125.459999,126.239998,125.199997,125.940002,3966500,122.108502),('BA','2014-09-02',125.620003,126.260002,124.57,125.480003,4576000,121.662497),('BA','2014-08-29',127.349998,127.349998,126.050003,126.800003,3032700,122.942338),('BA','2014-08-28',127.339996,127.75,126.720001,127.110001,3070300,123.242905),('BA','2014-08-27',128.770004,128.990005,127.949997,128.199997,3075200,124.29974),('BA','2014-08-26',128.690002,129.130005,128.309998,128.600006,2329000,124.687579),('BA','2014-08-25',128.080002,128.490005,127.779999,128.330002,2307100,124.425789),('BA','2014-08-22',127.330002,127.800003,126.959999,127.459999,2394700,123.582255),('BA','2014-08-21',127.540001,127.779999,126.739998,127.5,2522300,123.621039),('BA','2014-08-20',125.889999,127.709999,125.580002,127.349998,4331300,123.475601),('BA','2014-08-19',125.220001,125.790001,125.110001,125.580002,2988300,121.759453),('BA','2014-08-18',123.580002,125.239998,123.57,124.980003,4196900,121.177709),('BA','2014-08-15',124.5,124.5,122.150002,123.160004,4570000,119.413079),('BA','2014-08-14',122.199997,124.690002,122.160004,124.110001,4825100,120.334174),('BA','2014-08-13',120.669998,122.230003,120.629997,121.980003,2645800,118.268978),('BA','2014-08-12',120.510002,120.940002,120.010002,120.470001,2303500,116.804915),('BA','2014-08-11',121.150002,121.760002,120.75,120.800003,2807900,117.124878),('BA','2014-08-08',119.800003,120.650002,119.279999,120.629997,4348900,116.960044),('BA','2014-08-07',119,120.220001,118.870003,119.839996,4641800,116.194077),('BA','2014-08-06',119.32,119.360001,117.870003,118.339996,6239700,114.739712),('BA','2014-08-05',119.669998,121.980003,119.660004,121.269997,6097900,116.872782),('BA','2014-08-04',120.800003,121.190002,119.769997,119.93,4671100,115.581373),('BA','2014-08-01',120.449997,121.709999,119.639999,120.379997,5852700,116.015053),('BA','2014-07-31',121.470001,122.050003,120.410004,120.480003,5588800,116.111433),('BA','2014-07-30',123.199997,123.800003,121.760002,122.290001,4042900,117.855801),('BA','2014-07-29',123.309998,123.629997,122.199997,122.32,4101900,117.884712),('BA','2014-07-28',123.440002,124.559998,122.160004,123.059998,4982400,118.597878),('BA','2014-07-25',124.480003,124.529999,122.410004,123.199997,6121400,118.732801),('BA','2014-07-24',125.919998,126.050003,124,124.400002,10307200,119.889293),('BA','2014-07-23',127.790001,128.399994,126.019997,126.709999,12326300,122.115531),('BA','2014-07-22',128.990005,130.009995,128.580002,129.740005,5102200,125.03567),('BA','2014-07-21',127.300003,128.419998,126.769997,128.300003,2738700,123.647882),('BA','2014-07-18',126.379997,127.82,126.25,127.639999,3103300,123.01181),('BA','2014-07-17',127.209999,128.179993,125.790001,125.879997,5292900,121.315625),('BA','2014-07-16',129.559998,129.559998,127.139999,127.419998,5260800,122.799786),('BA','2014-07-15',130.309998,130.309998,128.339996,129.100006,4916100,124.418877),('BA','2014-07-14',128.910004,130.580002,128.759995,129.520004,5267500,124.823646),('BA','2014-07-11',127.18,128.240005,126.360001,128.089996,3193100,123.44549),('BA','2014-07-10',125.540001,127.629997,125.120003,126.790001,3936900,122.192632),('BA','2014-07-09',128.309998,128.320007,125.910004,126.790001,8023900,122.192632),('BA','2014-07-08',128.889999,128.970001,125.919998,126.790001,5724300,122.192632),('BA','2014-07-07',128.100006,129.5,127.769997,129.089996,3157000,124.40923),('BA','2014-07-03',127.989998,128.619995,127.699997,128.509995,1997500,123.850259),('BA','2014-07-02',128.149994,128.5,127.339996,127.620003,2859000,122.992538),('BA','2014-07-01',127.660004,128.330002,127.360001,128.149994,3772500,123.503312),('BA','2014-06-30',127.910004,127.910004,126.199997,127.230003,5712900,122.61668),('BA','2014-06-27',128.070007,128.779999,127.559998,128.539993,3687900,123.87917),('BA','2014-06-26',127.410004,128.440002,126.360001,128.020004,3929100,123.378036),('BA','2014-06-25',129.039993,129.139999,126.279999,127.059998,7929700,122.452839),('BA','2014-06-24',130.5,131.240005,129,129.149994,4319800,124.467052),('BA','2014-06-23',132.320007,132.529999,130.649994,130.850006,4433000,126.105423),('BA','2014-06-20',133.479996,134.080002,132.089996,132.100006,8083500,127.310098),('BA','2014-06-19',132.479996,132.929993,131.800003,132.820007,2794900,128.003992),('BA','2014-06-18',132.610001,132.669998,131.029999,132.479996,2859000,127.676309),('BA','2014-06-17',132.100006,133.050003,131.720001,132.449997,2223200,127.647398),('BA','2014-06-16',132.199997,133.130005,131.649994,132.539993,2163800,127.734131),('BA','2014-06-13',132.529999,132.949997,131.550003,132.289993,2376600,127.493196),('BA','2014-06-12',133.860001,134.169998,131.639999,132.190002,3826100,127.396831),('BA','2014-06-11',135.25,135.529999,133.820007,134.100006,5558000,129.237579),('BA','2014-06-10',137.589996,137.75,136.289993,137.25,2370200,132.273355),('BA','2014-06-09',138.25,138.389999,137.5,137.960007,2585000,132.957617),('BA','2014-06-06',137.389999,138.25,137.119995,138.25,2710900,133.237095),('BA','2014-06-05',135.649994,137.380005,135.649994,136.820007,3489900,131.858953),('BA','2014-06-04',135.539993,135.550003,134.589996,135.330002,2601900,130.422975),('BA','2014-06-03',135.800003,136.529999,135.619995,135.880005,2468800,130.953035),('BA','2014-06-02',135.5,136.029999,134.770004,135.899994,2629900,130.972299),('BA','2014-05-30',134.669998,135.440002,134.039993,135.25,2760300,130.345874),('BA','2014-05-29',134.710007,135.199997,134.429993,135.139999,2234100,130.239862),('BA','2014-05-28',134.169998,135.149994,134.169998,134.330002,2609400,129.459235),('BA','2014-05-27',133.089996,134.210007,132.869995,134.169998,3085500,129.305033),('BA','2014-05-23',132,132.580002,131.929993,132.410004,1956200,127.608855),('BA','2014-05-22',131.660004,132.479996,131.270004,131.839996,2370700,127.059516),('BA','2014-05-21',130.429993,131.429993,130.039993,130.960007,2476100,126.211435),('BA','2014-05-20',130.940002,131.600006,129.070007,129.580002,2995800,124.881468),('BA','2014-05-19',130.419998,132.070007,130.350006,131.350006,2103100,126.587293),('BA','2014-05-16',131.309998,131.710007,130.029999,130.809998,2963300,126.066865),('BA','2014-05-15',132.699997,132.860001,130.559998,131.210007,3596800,126.45237),('BA','2014-05-14',133.800003,133.970001,132.690002,132.990005,2883900,128.167826),('BA','2014-05-13',133.009995,133.830002,132.860001,133.449997,3132200,128.611139),('BA','2014-05-12',131.820007,132.990005,131.639999,132.600006,3288500,127.791968),('BA','2014-05-09',130.259995,131.330002,129.880005,131.100006,2543800,126.346358),('BA','2014-05-08',130.169998,131.270004,130.169998,130.570007,2988700,125.835577),('BA','2014-05-07',130.770004,131.100006,129.199997,130.350006,2900600,125.623553),('BA','2014-05-06',131.75,131.919998,130.699997,130.830002,4032000,125.382609),('BA','2014-05-05',129,132.380005,128.949997,131.960007,4026500,126.465564),('BA','2014-05-02',128.699997,130.399994,128.610001,129.940002,3762900,124.529667),('BA','2014-05-01',128.740005,129.600006,128.270004,128.460007,2804100,123.111294),('BA','2014-04-30',128.050003,129.5,127.800003,129.020004,2773000,123.647975),('BA','2014-04-29',127.199997,128.570007,126.529999,128.369995,3344100,123.02503),('BA','2014-04-28',128.199997,128.869995,125.800003,127.040001,4354600,121.750413),('BA','2014-04-25',129.839996,130,128.369995,128.660004,2978500,123.302964),('BA','2014-04-24',130.410004,130.619995,128.429993,129.860001,4177000,124.452996),('BA','2014-04-23',130.669998,131.5,129.330002,130.630005,7121600,125.19094),('BA','2014-04-22',128.25,129.130005,127.480003,127.550003,5015600,122.23918),('BA','2014-04-21',128.050003,128.440002,127.370003,127.82,2368500,122.497935),('BA','2014-04-17',126.440002,128.369995,125.830002,127.919998,3449400,122.59377),('BA','2014-04-16',125,126.040001,124.730003,126.040001,2826100,120.79205),('BA','2014-04-15',123.349998,124.550003,122.129997,124.269997,2746900,119.095744),('BA','2014-04-14',123.080002,123.769997,122.18,123.25,3086300,118.118217),('BA','2014-04-11',123.050003,123.449997,121.919998,122.07,3854600,116.987349),('BA','2014-04-10',126.82,126.860001,123.639999,123.639999,3956900,118.491978),('BA','2014-04-09',124.989998,127.019997,124.050003,126.879997,3689900,121.597072),('BA','2014-04-08',125.279999,125.730003,124.059998,124.150002,4122200,118.980745),('BA','2014-04-07',127.190002,128.179993,124.949997,125.589996,3753600,120.360783),('BA','2014-04-04',129.330002,129.919998,127.230003,127.379997,4156600,122.076253),('BA','2014-04-03',129.169998,129.169998,128.279999,128.779999,3303500,123.417963),('BA','2014-04-02',128.630005,128.770004,127.400002,128.309998,2935200,122.967531),('BA','2014-04-01',126.239998,128.399994,126.169998,128.210007,3952800,122.871703),('BA','2014-03-31',125.360001,126.040001,124.800003,125.489998,2962000,120.264948),('BA','2014-03-28',123.779999,125.190002,123.519997,124.459999,2863500,119.277835),('BA','2014-03-27',123.010002,124.300003,121.800003,123.209999,3106000,118.079882),('BA','2014-03-26',124.610001,125.32,123.32,123.529999,3091200,118.386558),('BA','2014-03-25',124.459999,125,123.559998,124.019997,3225100,118.856153),('BA','2014-03-24',123.529999,123.949997,122.080002,123.419998,4472500,118.281137),('BA','2014-03-21',124.059998,124.449997,122.5,122.580002,7973600,117.476116),('BA','2014-03-20',122.589996,123.900002,121.379997,123.730003,4601700,118.578235),('BA','2014-03-19',124.32,125.199997,121.370003,122.239998,6673000,117.150269),('BA','2014-03-18',125.589996,125.82,123.660004,124.040001,4151600,118.875325),('BA','2014-03-17',123.970001,125.82,123.919998,125.419998,4380500,120.197863),('BA','2014-03-14',122.120003,124.279999,121.949997,123.110001,5698400,117.984047),('BA','2014-03-13',124.650002,125.610001,121.629997,121.889999,6071200,116.814843),('BA','2014-03-12',125,125.199997,123.809998,124.43,5040100,119.249086),('BA','2014-03-11',127.029999,127.269997,125.620003,125.669998,4190000,120.437454),('BA','2014-03-10',126.510002,127.279999,124.760002,126.889999,7039200,121.606657),('BA','2014-03-07',129.75,130.160004,128.070007,128.539993,4297800,123.18795),('BA','2014-03-06',129.009995,129.369995,128.029999,128.860001,3595900,123.494633),('BA','2014-03-05',130.399994,130.800003,128.690002,128.789993,4095200,123.427541),('BA','2014-03-04',129.380005,131,129.330002,130.229996,5422800,124.807586),('BA','2014-03-03',127.18,128.440002,126.519997,128.220001,4847100,122.881282),('BA','2014-02-28',128.75,129.949997,128.059998,128.919998,4361400,123.552133),('BA','2014-02-27',126.470001,128.559998,126.260002,128.559998,4649700,123.207122),('BA','2014-02-26',127.239998,127.940002,126.360001,126.610001,4803600,121.338317),('BA','2014-02-25',129.300003,129.75,126.209999,126.779999,7308800,121.501237),('BA','2014-02-24',128.380005,130.800003,128.360001,129.589996,4635700,124.194234),('BA','2014-02-21',129.800003,129.800003,128.110001,128.279999,5164000,122.938781),('BA','2014-02-20',128.479996,129.990005,127.510002,129.559998,4466400,124.165484),('BA','2014-02-19',130.110001,130.5,128.369995,128.389999,5146600,123.044202),('BA','2014-02-18',130.130005,130.940002,129.600006,130.630005,4645300,125.19094),('BA','2014-02-14',129.089996,130.410004,128.020004,130.160004,4807700,124.740508),('BA','2014-02-13',127.059998,129.940002,127.059998,129.5,4203400,124.107985),('BA','2014-02-12',130.289993,130.550003,128,128.130005,5798800,122.795033),('BA','2014-02-11',127.650002,130.690002,127.459999,130.160004,7874000,124.04091),('BA','2014-02-10',128.960007,128.970001,126.349998,127.160004,8173500,121.181946),('BA','2014-02-07',123.75,127.209999,123.650002,127.019997,8906300,121.048521),('BA','2014-02-06',121.790001,122.720001,121.510002,122.669998,6738800,116.903025),('BA','2014-02-05',121,121.940002,118.769997,121.400002,9689100,115.692734),('BA','2014-02-04',123.07,123.800003,120.529999,122.040001,9304100,116.302645),('BA','2014-02-03',124.239998,126.519997,122.75,123.080002,9309600,117.293754),('BA','2014-01-31',124.459999,126.870003,123.080002,125.260002,9732700,119.371268),('BA','2014-01-30',131.699997,131.699997,125.199997,126.529999,10406200,120.581559),('BA','2014-01-29',131.699997,131.759995,128.070007,129.779999,15993400,123.67877),('BA','2014-01-28',137.610001,138.089996,136.440002,137.089996,4606200,130.645109),('BA','2014-01-27',136.699997,138.460007,135.649994,137.360001,5057800,130.90242),('BA','2014-01-24',140.399994,140.470001,136.320007,136.649994,5856800,130.225792),('BA','2014-01-23',143.100006,143.889999,141.100006,141.309998,4491400,134.666719),('BA','2014-01-22',142.309998,144.570007,141.869995,144.369995,4388700,137.58286),('BA','2014-01-21',141.460007,142.460007,140.809998,141.669998,3240600,135.009795),('BA','2014-01-17',140.080002,141,139.75,140.460007,3382700,133.856688),('BA','2014-01-16',140.330002,141.449997,140.070007,140.210007,3062900,133.618441),('BA','2014-01-15',140.300003,141.080002,140.139999,140.619995,3030800,134.009155),('BA','2014-01-14',140.850006,141.699997,137.800003,140.009995,8441600,133.427832),('BA','2014-01-13',141.550003,142.139999,140.380005,140.699997,4462400,134.085396),('BA','2014-01-10',142.789993,142.800003,140.899994,141.899994,4549500,135.228979),('BA','2014-01-09',141.509995,142.520004,140.539993,142.130005,4052500,135.448176),('BA','2014-01-08',140.690002,141.399994,139.360001,140.820007,4236100,134.199764),('BA','2014-01-07',138.580002,141.100006,138.5,140.509995,4238500,133.904326),('BA','2014-01-06',139.399994,139.759995,137.800003,138.410004,4196500,131.90306),('BA','2014-01-03',137.059998,138.5,137.050003,137.619995,3177400,131.150191),('BA','2014-01-02',136.009995,137.25,135.509995,136.669998,3366700,130.244856),('BA','2013-12-31',136.160004,137.050003,135.740005,136.490005,2096000,130.073325),('BA','2013-12-30',137.160004,137.369995,135.539993,135.919998,2403500,129.530115),('BA','2013-12-27',138.690002,138.880005,136.789993,136.899994,2204600,130.464039),('BA','2013-12-26',137.179993,138.589996,137.169998,138.270004,2161300,131.769642),('BA','2013-12-24',136.399994,136.979996,136.139999,136.830002,1203200,130.397337),('BA','2013-12-23',137.690002,138.089996,136.320007,136.399994,2945100,129.987545),('BA','2013-12-20',135.490005,137.850006,135.490005,136.669998,5454600,130.244856),('BA','2013-12-19',135,136.229996,133.940002,135.169998,3177100,128.815374),('BA','2013-12-18',135.860001,136.440002,132.839996,135.490005,5632400,129.120337),('BA','2013-12-17',137.919998,138.100006,135.360001,135.880005,6753000,129.492002),('BA','2013-12-16',134.270004,135.199997,133.940002,134.720001,3979500,128.386532),('BA','2013-12-13',133.449997,134.25,133.139999,133.830002,3139400,127.538374),('BA','2013-12-12',132.110001,133.649994,131.899994,132.960007,3617700,126.709279),('BA','2013-12-11',133.699997,133.809998,132.440002,132.559998,3358300,126.328075),('BA','2013-12-10',133.649994,135.039993,132.179993,133.699997,4061300,127.414481),('BA','2013-12-09',135.490005,135.949997,134.570007,134.679993,3799000,128.348405),('BA','2013-12-06',134.580002,135.75,134,135.179993,5341800,128.824899),('BA','2013-12-05',131.259995,133.100006,131.25,132.729996,3665100,126.490081),('BA','2013-12-04',131.729996,132.149994,130.550003,131.5,5137100,125.31791),('BA','2013-12-03',133.929993,133.929993,131.919998,132,5171900,125.794404),('BA','2013-12-02',134.990005,135.460007,133.619995,134.160004,3378100,127.852861),('BA','2013-11-29',134.820007,135.229996,134.179993,134.25,1680900,127.938627),('BA','2013-11-27',135.050003,136.300003,134.169998,134.720001,3350900,128.386532),('BA','2013-11-26',133,135.440002,132.559998,134.779999,4200800,128.443709),('BA','2013-11-25',134.009995,134.860001,130.580002,133,7181700,126.747392),('BA','2013-11-22',133.490005,136.119995,133.429993,135.970001,4290200,129.577767),('BA','2013-11-21',132.449997,133.289993,131.199997,132.929993,4700600,126.680676),('BA','2013-11-20',135.800003,135.889999,132.289993,132.449997,8634900,126.223246),('BA','2013-11-19',138.5,138.789993,136.699997,136.979996,3954000,130.54028),('BA','2013-11-18',140.25,142,137.770004,138.360001,8158800,131.855408),('BA','2013-11-15',135.360001,136.570007,134.539993,136.080002,4495100,129.682596),('BA','2013-11-14',133.699997,135.380005,133.169998,135.089996,3279600,128.739133),('BA','2013-11-13',131.919998,133.490005,131.100006,133.169998,3577100,126.909398),('BA','2013-11-12',132.399994,133.080002,131.970001,132.330002,2851000,126.108892),('BA','2013-11-11',133.139999,133.330002,132.119995,132.529999,2962200,126.299486),('BA','2013-11-08',131.279999,133.899994,130.949997,133.490005,4790900,127.214361),('BA','2013-11-07',133.440002,133.929993,131.350006,131.509995,3826800,125.327435),('BA','2013-11-06',134.020004,134.580002,132.679993,133.089996,3747700,126.833157),('BA','2013-11-05',132.029999,133.740005,130.589996,133.570007,4069200,126.828403),('BA','2013-11-04',133.75,133.990005,132.460007,132.789993,3915800,126.087759),('BA','2013-11-01',130.899994,133.5,130.899994,133.029999,4582400,126.31565),('BA','2013-10-31',129.839996,131.880005,129.550003,130.5,4931800,123.913347),('BA','2013-10-30',129.559998,131.429993,129.020004,129.679993,4122100,123.134727),('BA','2013-10-29',129.350006,129.880005,128.759995,129.660004,3608700,123.115747),('BA','2013-10-28',128.75,130.470001,128.639999,129.880005,4655800,123.324644),('BA','2013-10-25',129.25,131.429993,128.220001,131.190002,5467600,124.568523),('BA','2013-10-24',129.009995,129.570007,127.940002,128.979996,4976200,122.470061),('BA','2013-10-23',126,129.990005,125.900002,129.020004,10766300,122.50805),('BA','2013-10-22',122,123.800003,121.879997,122.480003,4431200,116.298139),('BA','2013-10-21',122.690002,122.739998,121.059998,121.470001,3207900,115.339114),('BA','2013-10-18',122.5,122.860001,121.25,122.519997,3924200,116.336114),('BA','2013-10-17',119.809998,122.389999,119.809998,122.290001,4114200,116.117726),('BA','2013-10-16',118.779999,120.660004,118.75,120.339996,4036900,114.266143),('BA','2013-10-15',119.419998,119.589996,118.139999,118.18,2749700,112.215168),('BA','2013-10-14',117.419998,119.550003,116.690002,119.459999,3617800,113.430562),('BA','2013-10-11',118.599998,119.400002,117.830002,117.980003,4505500,112.025265),('BA','2013-10-10',116.099998,119,115.910004,118.900002,5635400,112.898829),('BA','2013-10-09',115.400002,115.400002,113.339996,114.470001,4722200,108.692421),('BA','2013-10-08',116.669998,117.32,115.419998,115.440002,4574000,109.613464),('BA','2013-10-07',115.510002,117.169998,115.400002,116.690002,3822000,110.800373),('BA','2013-10-04',115.269997,117.260002,115.25,117.199997,3998000,111.284627),('BA','2013-10-03',117.349998,117.489998,114.730003,115.239998,4455100,109.423554),('BA','2013-10-02',117.379997,117.839996,116.279999,117.839996,2871900,111.892324),('BA','2013-10-01',117.970001,118.300003,117.080002,117.75,2880700,111.80687),('BA','2013-09-30',117.349998,117.889999,116.370003,117.5,4032900,111.569488),('BA','2013-09-27',118.510002,119.169998,117.790001,118.739998,2848900,112.746901),('BA','2013-09-26',118.709999,119.5,118.510002,119.379997,2820400,113.354598),('BA','2013-09-25',119.32,119.610001,118.160004,118.510002,3566600,112.528513),('BA','2013-09-24',117.190002,119.889999,116.800003,119,5020000,112.99378),('BA','2013-09-23',117.150002,118.370003,115.800003,117.510002,5450200,111.578986),('BA','2013-09-20',119.150002,119.220001,116.629997,116.629997,8745400,110.743397),('BA','2013-09-19',119.220001,120.379997,118.809998,119.040001,5766700,113.031762),('BA','2013-09-18',117.279999,119.519997,116.550003,118.400002,6330600,112.424065),('BA','2013-09-17',115.779999,117.480003,115.589996,117.110001,5308300,111.199173),('BA','2013-09-16',113.730003,115.889999,113.260002,115.669998,7711200,109.831851),('BA','2013-09-13',109.93,111.330002,109.559998,111.330002,3503400,105.710905),('BA','2013-09-12',109.190002,110.220001,109.139999,109.800003,4766800,104.258129),('BA','2013-09-11',108.25,109.230003,107.800003,109.230003,3313700,103.716899),('BA','2013-09-10',107.639999,108.449997,107.400002,108.169998,3848000,102.710395),('BA','2013-09-09',106.580002,107.379997,106.559998,107.190002,2907600,101.779862),('BA','2013-09-06',107,107.379997,105.110001,106.07,3265200,100.716388),('BA','2013-09-05',106.160004,106.980003,105.669998,106.650002,2590500,101.267116),('BA','2013-09-04',105.050003,107.120003,104.620003,106.370003,3837500,101.001249),('BA','2013-09-03',105.129997,105.830002,104.660004,105.010002,3659800,99.709891),('BA','2013-08-30',104.919998,104.959999,103.599998,103.919998,2723800,98.674902),('BA','2013-08-29',103.279999,105.440002,103,104.93,3095400,99.633927),('BA','2013-08-28',103.099998,103.82,102.57,103.269997,2816300,98.057708),('BA','2013-08-27',104.400002,105.139999,103.059998,103.209999,4376900,98.000739),('BA','2013-08-26',105.75,106.519997,105.209999,105.529999,2480400,100.203642),('BA','2013-08-23',105.5,105.5,104.800003,105.480003,3016100,100.15617),('BA','2013-08-22',103.879997,105.5,103.879997,105.139999,2857800,99.833327),('BA','2013-08-21',104.470001,104.760002,103.599998,103.910004,3645600,98.665412),('BA','2013-08-20',104.690002,105.080002,104.550003,104.629997,3448900,99.349066),('BA','2013-08-19',103,105.199997,102.879997,104.720001,3512200,99.434527),('BA','2013-08-16',102.82,103.940002,102.699997,103.470001,3469100,98.247618),('BA','2013-08-15',103.190002,103.290001,101.769997,102.730003,4359400,97.54497),('BA','2013-08-14',106.160004,106.160004,104.07,104.160004,4481100,98.902794),('BA','2013-08-13',104.309998,106.550003,104.269997,106.230003,3578300,100.868316),('BA','2013-08-12',104.860001,105.07,104.050003,104.239998,3830800,98.978751),('BA','2013-08-09',105.370003,106.150002,104.879997,105.330002,3326500,100.01374),('BA','2013-08-08',106.68,107.239998,105.830002,105.839996,3741400,100.497994),('BA','2013-08-07',106.209999,106.68,105.529999,106.419998,3158600,101.048721),('BA','2013-08-06',107.349998,107.709999,106.620003,107.040001,5199900,101.176904),('BA','2013-08-05',107.139999,107.800003,107.139999,107.5,3559200,101.611707),('BA','2013-08-02',106,107.949997,106,107.900002,4226200,101.989798),('BA','2013-08-01',105.989998,107,105.779999,106.699997,4910800,100.855524),('BA','2013-07-31',105.919998,106.279999,104.989998,105.099998,4487800,99.343165),('BA','2013-07-30',104.940002,106.010002,104.800003,105.730003,5022700,99.938661),('BA','2013-07-29',103.519997,105.120003,103.5,104.809998,4041800,99.069049),('BA','2013-07-26',106.220001,106.220001,105.309998,105.599998,4216100,99.815777),('BA','2013-07-25',106.360001,107.120003,105.849998,106.699997,5267100,100.855524),('BA','2013-07-24',109.239998,109.489998,106.260002,106.949997,7723500,101.09183),('BA','2013-07-23',107.18,107.980003,106.339996,107.790001,5081600,101.885823),('BA','2013-07-22',107.269997,107.32,106.449997,106.860001,4168800,101.006763),('BA','2013-07-19',107.129997,107.129997,105.610001,106.959999,5992000,101.101284),('BA','2013-07-18',104.959999,107.980003,104.800003,107.629997,8046400,101.734583),('BA','2013-07-17',104.449997,105.43,104.419998,104.790001,3931800,99.050147),('BA','2013-07-16',105.690002,105.800003,103.779999,104.230003,5839100,98.520824),('BA','2013-07-15',103.830002,105.870003,103.099998,105.660004,13169900,99.872496),('BA','2013-07-12',106.860001,108.150002,98.989998,101.870003,44391800,96.290092),('BA','2013-07-11',106.43,107.459999,106.290001,106.879997,4529800,101.025665),('BA','2013-07-10',104.5,105.599998,104.410004,105.5,3872700,99.721256),('BA','2013-07-09',105.269997,105.75,104.459999,104.68,3991800,98.946172),('BA','2013-07-08',104,105.099998,103.440002,104.370003,4222700,98.653155),('BA','2013-07-05',103.699997,104.199997,102.75,104.199997,3671700,98.492461),('BA','2013-07-03',101.010002,103.040001,100.779999,102.889999,2891700,97.254218),('BA','2013-07-02',103.220001,103.25,100.82,101.470001,4147000,95.912),('BA','2013-07-01',102.93,104.019997,102.93,103.239998,4091200,97.585045),('BA','2013-06-28',102.860001,103.489998,102.32,102.440002,5432500,96.82887),('BA','2013-06-27',102.410004,103.519997,102.010002,103.150002,6577700,97.499979),('BA','2013-06-26',99.650002,101.389999,99.57,100.75,5267300,95.231437),('BA','2013-06-25',99.199997,99.660004,98.18,98.669998,3557900,93.265367),('BA','2013-06-24',99.059998,99.459999,96.309998,97.849998,5585200,92.490282),('BA','2013-06-21',100.080002,100.139999,97.419998,99.980003,10328800,94.503617),('BA','2013-06-20',101.459999,101.860001,99.379997,99.639999,7114800,94.182236),('BA','2013-06-19',103.830002,104.150002,102.239998,102.25,4186900,96.649275),('BA','2013-06-18',103.220001,104.150002,102.650002,104.080002,4035700,98.379038),('BA','2013-06-17',102.690002,103.519997,102.519997,103.029999,4217400,97.386549),('BA','2013-06-14',102.160004,103.220001,101.5,101.830002,3944400,96.252282),('BA','2013-06-13',100.959999,102.339996,100.849998,102.160004,4076500,96.564208),('BA','2013-06-12',102.190002,102.419998,100.610001,100.879997,2936500,95.354313),('BA','2013-06-11',101.610001,102.779999,100.900002,101.75,3144100,96.176662),('BA','2013-06-10',102.510002,102.949997,101.510002,102.239998,4047500,96.63982),('BA','2013-06-07',100.25,102.589996,100.059998,102.489998,5732900,96.876127),('BA','2013-06-06',98.650002,99.809998,98.419998,99.760002,4131700,94.295666),('BA','2013-06-05',99.339996,99.709999,98.050003,98.489998,5151000,93.095226),('BA','2013-06-04',100.480003,100.919998,99.080002,99.610001,3769800,94.153881),('BA','2013-06-03',99.360001,100.900002,99.300003,100.739998,6472900,95.221983),('BA','2013-05-31',100.209999,100.949997,99.019997,99.019997,4218700,93.596194),('BA','2013-05-30',99.290001,100.989998,99.059998,100.540001,4784400,95.03294),('BA','2013-05-29',99.559998,100.029999,98.900002,99.089996,4405800,93.66236),('BA','2013-05-28',100.849998,101.470001,100.110001,100.110001,5736000,94.626493),('BA','2013-05-24',99.75,100.580002,98.849998,100,6746300,94.522518),('BA','2013-05-23',97.18,99.989998,97.059998,99.75,6975700,94.286212),('BA','2013-05-22',98.860001,99.480003,97.860001,97.93,8399700,92.565902),('BA','2013-05-21',98.589996,99.050003,97.900002,98.75,4415400,93.340986),('BA','2013-05-20',99.120003,99.330002,98.519997,98.720001,6535200,93.312631),('BA','2013-05-17',97.019997,99.040001,97,98.919998,7408900,93.501673),('BA','2013-05-16',96.889999,97.199997,96.300003,96.580002,5036700,91.28985),('BA','2013-05-15',95.690002,97.470001,95.599998,97.019997,4875100,91.705744),('BA','2013-05-14',94.919998,96.190002,94.699997,96.110001,4646500,90.845593),('BA','2013-05-13',94.120003,95.160004,94.099998,94.760002,3492000,89.56954),('BA','2013-05-10',94.75,94.989998,93.82,94.239998,3918600,89.078019),('BA','2013-05-09',94.07,95.150002,94.040001,94.610001,3677500,89.427755),('BA','2013-05-08',94.309998,94.440002,93.769997,94.040001,3204300,88.888977),('BA','2013-05-07',94.309998,95.040001,94.059998,94.790001,3858400,89.139466),('BA','2013-05-06',93.440002,94.790001,93.360001,94.190002,5504800,88.575234),('BA','2013-05-03',92.849998,93.949997,92.669998,93.739998,4700100,88.152055),('BA','2013-05-02',91.239998,92.82,91.199997,92.209999,4514800,86.713261),('BA','2013-05-01',91.080002,91.75,90.720001,91.18,4567300,85.744662),('BA','2013-04-30',91.349998,91.989998,90.82,91.410004,4714300,85.960954),('BA','2013-04-29',91.400002,92.410004,91.190002,91.900002,6265900,86.421743),('BA','2013-04-26',91.889999,93.379997,91.669998,92.849998,5910600,87.31511),('BA','2013-04-25',91.349998,92.620003,90.07,91.669998,5766100,86.20545),('BA','2013-04-24',91.949997,92.650002,90.419998,90.830002,9231700,85.415527),('BA','2013-04-23',87.349998,88.510002,87.199997,88.18,3130700,82.923495),('BA','2013-04-22',88.080002,88.080002,86.440002,86.940002,4248700,81.757415),('BA','2013-04-19',87.57,88.080002,86.57,87.959999,6322200,82.716608),('BA','2013-04-18',87.059998,87.160004,85.75,86.120003,2792800,80.986296),('BA','2013-04-17',86.470001,87,85.779999,86.690002,3781100,81.522318),('BA','2013-04-16',87.449997,88.349998,86.43,86.889999,5233900,81.710393),('BA','2013-04-15',88.440002,88.769997,86.769997,86.769997,4324000,81.597543),('BA','2013-04-12',88.290001,88.93,88,88.889999,2588300,83.59117),('BA','2013-04-11',87.959999,89.459999,87.839996,88.529999,5394200,83.25263),('BA','2013-04-10',87.339996,88.559998,87.059998,87.82,4635200,82.584954),('BA','2013-04-09',87.120003,87.489998,86.190002,87.209999,6058400,82.011317),('BA','2013-04-08',86.040001,86.809998,85.379997,86.75,5003600,81.578739),('BA','2013-04-05',84.07,86.300003,83.910004,86.169998,6109500,81.033311),('BA','2013-04-04',84.790001,85.019997,84.209999,84.949997,3352500,79.886036),('BA','2013-04-03',84.300003,85.349998,84.07,84.360001,3885000,79.33121),('BA','2013-04-02',85.389999,85.5,83.800003,84.089996,4764900,79.077301),('BA','2013-04-01',85.599998,86.190002,85.029999,85.25,2867200,80.168155),('BA','2013-03-28',86.410004,86.5,85.419998,85.849998,4884300,80.732387),('BA','2013-03-27',85.75,86.419998,85.050003,86.199997,3185700,81.061522),('BA','2013-03-26',85.43,86.839996,85.410004,86.620003,5083400,81.456491),('BA','2013-03-25',85.029999,85.480003,84.339996,84.849998,3528400,79.791998),('BA','2013-03-22',84.519997,85.099998,84.519997,84.82,2841600,79.763788),('BA','2013-03-21',85.199997,85.830002,84.18,84.330002,3672400,79.302999),('BA','2013-03-20',85.849998,86.139999,85.18,85.370003,3783500,80.281005),('BA','2013-03-19',85.529999,86,85.239998,85.510002,5381200,80.412658),('BA','2013-03-18',85.07,85.769997,85.040001,85.18,4803900,80.102328),('BA','2013-03-15',84.75,86.489998,84.5,86.43,8205400,81.277814),('BA','2013-03-14',84.620003,85.099998,84.129997,84.620003,5027800,79.575713),('BA','2013-03-13',84.379997,84.849998,83.519997,84.75,7750900,79.697961),('BA','2013-03-12',83.099998,84.620003,83,84.160004,6600800,79.143135),('BA','2013-03-11',81.010002,83.029999,80.959999,82.940002,5087300,77.995859),('BA','2013-03-08',81.160004,81.699997,80.720001,81.230003,5231700,76.387795),('BA','2013-03-07',79.370003,81.949997,79.370003,81.050003,10029900,76.218525),('BA','2013-03-06',78.669998,79.279999,78.489998,79.080002,3826100,74.365957),('BA','2013-03-05',77.449997,78.849998,77.110001,78.660004,5693200,73.970996),('BA','2013-03-04',76.949997,77.400002,76.169998,77.089996,4748600,72.494578),('BA','2013-03-01',76.699997,77.589996,76.580002,77.279999,6024200,72.673254),('BA','2013-02-28',77.239998,77.730003,76.400002,76.900002,5593400,72.315909),('BA','2013-02-27',75.529999,77.93,75.529999,77.360001,7160000,72.748487),('BA','2013-02-26',75.43,75.910004,75.139999,75.650002,3436700,71.140423),('BA','2013-02-25',76.830002,76.900002,75.029999,75.029999,4936300,70.557379),('BA','2013-02-22',76.699997,77.029999,76.480003,76.660004,5391200,72.090218),('BA','2013-02-21',74.959999,76.18,74.910004,76.010002,7438600,71.478964),('BA','2013-02-20',75.639999,76.25,74.75,74.779999,7551300,70.322282),('BA','2013-02-19',74.989998,75.190002,74.269997,74.650002,3882500,70.200034),('BA','2013-02-15',75.260002,75.260002,74.720001,75.029999,3650700,70.557379),('BA','2013-02-14',74.690002,75.309998,74.540001,74.93,3830400,70.463342),('BA','2013-02-13',75.669998,75.830002,74.629997,74.779999,4313500,70.322282),('BA','2013-02-12',76.059998,76.25,75.830002,75.989998,3597400,71.004059),('BA','2013-02-11',76.419998,76.440002,75.849998,75.870003,3677100,70.891937),('BA','2013-02-08',77.239998,77.389999,76.279999,76.559998,5100400,71.536659),('BA','2013-02-07',76.32,77.540001,76.279999,77.43,7773000,72.349579),('BA','2013-02-06',75.470001,76.300003,75.400002,76.290001,4716600,71.284378),('BA','2013-02-05',75.690002,76.980003,75.610001,75.889999,6831200,70.910622),('BA','2013-02-04',74.290001,75.529999,74.25,75.209999,5799800,70.275239),('BA','2013-02-01',74.489998,75.07,74.230003,74.870003,6749300,69.95755),('BA','2013-01-31',74.5,74.620003,73.760002,73.870003,7639000,69.023164),('BA','2013-01-30',74.419998,74.75,73.730003,74.589996,10048600,69.695916),('BA','2013-01-29',74.239998,74.239998,73,73.650002,9296800,68.817597),('BA','2013-01-28',73.900002,74.650002,73.889999,74,7759000,69.144631),('BA','2013-01-25',75.290001,75.419998,74.790001,75.029999,6163200,70.107049),('BA','2013-01-24',74.410004,75.540001,74.410004,75.32,7292200,70.378022),('BA','2013-01-23',73.989998,74.589996,73.449997,74.290001,7784900,69.415604),('BA','2013-01-22',74.120003,74.269997,73.769997,74.160004,9161900,69.294137),('BA','2013-01-18',75.160004,75.160004,74.290001,75.040001,10829000,70.116395),('BA','2013-01-17',72.779999,75.629997,72.68,75.260002,21849200,70.321961),('BA','2013-01-16',73.849998,74.639999,73.559998,74.339996,18212000,69.462319),('BA','2013-01-15',76.209999,76.980003,76.18,76.940002,3900600,71.891731),('BA','2013-01-14',75.230003,76.589996,74.900002,76.550003,6221100,71.527321),('BA','2013-01-11',75.709999,76.099998,74.599998,75.160004,9808500,70.228524),('BA','2013-01-10',76.93,77.120003,76.160004,77.089996,5026600,72.031883),('BA','2013-01-09',74.919998,76.809998,74.910004,76.760002,10915800,71.723541),('BA','2013-01-08',75.239998,75.809998,73.110001,74.129997,20268100,69.266099),('BA','2013-01-07',77.540001,77.690002,75.339996,76.129997,7172600,71.134873),('BA','2013-01-04',77.790001,78.019997,77.440002,77.690002,3431700,72.592521),('BA','2013-01-03',76.989998,77.980003,76.370003,77.470001,3987000,72.386955),('BA','2013-01-02',76.550003,77.330002,76.449997,77.07,5036400,72.013199),('BA','2012-12-31',74.610001,75.410004,74,75.360001,4939000,70.415398),('BA','2012-12-28',75.209999,75.739998,74.559998,74.690002,2970400,69.789361),('BA','2012-12-27',76.010002,76.300003,75.010002,75.830002,4041400,70.854561),('BA','2012-12-26',75.970001,76.300003,75.75,76.019997,2710300,71.03209),('BA','2012-12-24',75.889999,76.559998,75.529999,75.970001,1931900,70.985375),('BA','2012-12-21',75.080002,76.220001,74.580002,76.169998,6831500,71.172249),('BA','2012-12-20',75.75,76.239998,75.510002,76.199997,4599300,71.20028),('BA','2012-12-19',75.610001,76.190002,75.300003,75.510002,6075200,70.555557),('BA','2012-12-18',74.300003,75.699997,74.139999,75.519997,5767500,70.564896),('BA','2012-12-17',74.199997,74.660004,73.529999,74.650002,5537800,69.751984),('BA','2012-12-14',74.330002,74.660004,73.870003,74.019997,4209300,69.163316),('BA','2012-12-13',75.419998,75.489998,74.099998,74.32,4977600,69.443635),('BA','2012-12-12',75.839996,76.040001,75.260002,75.470001,5191300,70.518181),('BA','2012-12-11',75.620003,76.050003,75.5,75.82,5960300,70.845215),('BA','2012-12-10',74.620003,75.580002,74.43,75.529999,5323800,70.574242),('BA','2012-12-07',74.089996,74.660004,73.610001,74.639999,3718000,69.742638),('BA','2012-12-06',73.800003,73.989998,72.93,73.980003,3895400,69.125947),('BA','2012-12-05',73.940002,74.449997,73.18,73.870003,3818800,69.023164),('BA','2012-12-04',73.889999,74.709999,73.730003,74.050003,3827700,69.191353),('BA','2012-12-03',74.410004,74.489998,73.57,74.019997,3721600,69.163316),('BA','2012-11-30',74.360001,74.660004,73.860001,74.279999,3863400,69.406258),('BA','2012-11-29',74.360001,74.860001,73.839996,74.120003,2998900,69.25676),('BA','2012-11-28',74,74.239998,73.150002,74.089996,4245900,69.228723),('BA','2012-11-27',74.120003,74.540001,73.599998,74.489998,5353500,69.602479),('BA','2012-11-26',73.400002,74.300003,73.199997,74.269997,3709100,69.396913),('BA','2012-11-23',73.349998,73.75,73.089996,73.739998,1579200,68.901689),('BA','2012-11-21',72.540001,73.860001,72.389999,73.150002,3119800,68.350404),('BA','2012-11-20',71.870003,72.800003,71.790001,72.540001,3161000,67.780427),('BA','2012-11-19',71.489998,72.080002,71.080002,71.959999,3475700,67.238481),('BA','2012-11-16',71.190002,71.220001,70.290001,70.769997,4856300,66.126558),('BA','2012-11-15',71.220001,71.989998,70.779999,71.040001,3928100,66.378847),('BA','2012-11-14',73.339996,73.650002,71.120003,71.290001,6063100,66.612444),('BA','2012-11-13',73.019997,74.25,72.839996,73.360001,7293400,68.546624),('BA','2012-11-12',73.410004,74.18,73.279999,73.690002,6497600,68.854974),('BA','2012-11-09',70.760002,73.300003,70.599998,73.25,10269800,68.443841),('BA','2012-11-08',70.129997,71.32,70.089996,70.980003,7363500,66.322786),('BA','2012-11-07',70.690002,70.769997,69.300003,70.110001,6675400,65.509867),('BA','2012-11-06',70.470001,72.440002,70.470001,72.019997,4923700,66.883415),('BA','2012-11-05',69.870003,70.599998,69.849998,70.410004,3833000,65.388249),('BA','2012-11-02',71,71.360001,69.959999,70.050003,4400400,65.053924),('BA','2012-11-01',70.589996,71.559998,70.440002,70.790001,3992800,65.741144),('BA','2012-10-31',71.349998,71.449997,70.269997,70.440002,3778700,65.416108),('BA','2012-10-26',71.160004,71.580002,70.550003,71.110001,4389000,66.038321),('BA','2012-10-25',73.050003,73.089996,70.650002,71.540001,8191500,66.437653),('BA','2012-10-24',74.949997,75,72.25,72.709999,8346600,67.524205),('BA','2012-10-23',72.989998,73.230003,72.610001,72.82,4544900,67.62636),('BA','2012-10-22',73.800003,74.150002,73.25,73.699997,4419800,68.443595),('BA','2012-10-19',74.029999,74.230003,73.589996,74.010002,5407000,68.73149),('BA','2012-10-18',73.519997,74.260002,73.239998,74.260002,3414200,68.963659),('BA','2012-10-17',73.739998,73.900002,72.629997,73.629997,6061500,68.378588),('BA','2012-10-16',72.760002,73.709999,72.5,73.480003,4799300,68.239291),('BA','2012-10-15',71.849998,72.279999,71.68,72.25,3858000,67.097014),('BA','2012-10-12',71.080002,72.239998,71,71.849998,4345600,66.725541),('BA','2012-10-11',70.900002,71.550003,70.800003,70.830002,3183200,65.778292),('BA','2012-10-10',70.800003,71.300003,70.230003,70.339996,3642600,65.323235),('BA','2012-10-09',70.699997,71.209999,70.360001,70.639999,4116600,65.601841),('BA','2012-10-08',70.720001,71.190002,70.550003,70.57,2838800,65.536834),('BA','2012-10-05',70.260002,71.25,70.209999,70.889999,3741600,65.834011),('BA','2012-10-04',70.239998,70.379997,69.720001,69.940002,2818300,64.951769),('BA','2012-10-03',69.900002,70,69.360001,69.860001,3106400,64.877473),('BA','2012-10-02',70.110001,70.300003,69.199997,69.529999,3077900,64.571008),('BA','2012-10-01',69.860001,70.669998,69.800003,70.010002,4012100,65.016776),('BA','2012-09-28',69.75,70.050003,69.18,69.599998,4057500,64.636015),('BA','2012-09-27',70.400002,70.550003,69.709999,70.099998,4147700,65.100354),('BA','2012-09-26',69.339996,70.510002,69.309998,70.25,5256400,65.239657),('BA','2012-09-25',70.290001,70.489998,69.379997,69.379997,4085900,64.431704),('BA','2012-09-24',69.449997,70.18,69.209999,70.029999,5037900,65.035347),('BA','2012-09-21',70.089996,70.150002,69.470001,69.970001,13161000,64.979628),('BA','2012-09-20',69.349998,69.860001,69.029999,69.849998,4875100,64.868184),('BA','2012-09-19',70.739998,70.739998,69.879997,69.900002,5193400,64.914621),('BA','2012-09-18',69.860001,70.459999,69.559998,70.449997,5490300,65.42539),('BA','2012-09-17',70.769997,70.82,69.889999,69.919998,6917200,64.933192),('BA','2012-09-14',72.019997,72.43,71,71.279999,6530200,66.196195),('BA','2012-09-13',70.68,71.989998,70.440002,71.580002,5314100,66.474801),('BA','2012-09-12',71.43,71.68,70.800003,70.959999,4400800,65.899018),('BA','2012-09-11',71.190002,71.669998,71.150002,71.269997,3951300,66.186906),('BA','2012-09-10',72.309998,72.32,70.809998,71.080002,8354500,66.010462),('BA','2012-09-07',72.870003,73.029999,72.550003,72.889999,3080400,67.691368),('BA','2012-09-06',72.370003,73.269997,72.370003,72.82,4358800,67.62636),('BA','2012-09-05',71.379997,72.050003,71.110001,71.919998,4946900,66.790548),('BA','2012-09-04',71.5,71.5,70.400002,70.870003,3916400,65.81544),('BA','2012-08-31',71.269997,71.75,70.610001,71.400002,3171800,66.307639),('BA','2012-08-30',71.050003,71.129997,70.5,70.82,3393100,65.769004),('BA','2012-08-29',71.639999,71.989998,71.129997,71.440002,2687200,66.344787),('BA','2012-08-28',71.18,71.849998,71.050003,71.519997,3029200,66.419076),('BA','2012-08-27',70.949997,71.779999,70.879997,71.379997,3538100,66.289061),('BA','2012-08-24',70.32,71.169998,70.050003,71.089996,5351300,66.019744),('BA','2012-08-23',72.089996,72.150002,70.019997,70.360001,9431200,65.341812),('BA','2012-08-22',73.339996,73.599998,72.550003,72.800003,4242600,67.60779),('BA','2012-08-21',74.089996,74.360001,73.120003,73.269997,3136400,68.044263),('BA','2012-08-20',73.610001,74,73.339996,73.830002,2481900,68.564327),('BA','2012-08-17',73.690002,73.980003,73.400002,73.910004,3235800,68.638623),('BA','2012-08-16',73.099998,73.75,73.019997,73.639999,2802700,68.387876),('BA','2012-08-15',73.339996,73.650002,72.75,73.07,3278200,67.85853),('BA','2012-08-14',74.300003,74.440002,73.599998,73.809998,2616700,68.137132),('BA','2012-08-13',73.709999,74.43,73.599998,74.190002,2379900,68.487931),('BA','2012-08-10',73.870003,74.309998,73.760002,74.209999,2843600,68.50639),('BA','2012-08-09',74.610001,74.610001,73.910004,74.279999,2387500,68.57101),('BA','2012-08-08',74.029999,74.690002,74.010002,74.599998,3410700,68.866415),('BA','2012-08-07',73.269997,74.550003,72.93,74.459999,4717200,68.737176),('BA','2012-08-06',73.209999,73.330002,72.709999,72.889999,3758800,67.287843),('BA','2012-08-03',73.129997,73.339996,72.68,72.809998,4588500,67.21399),('BA','2012-08-02',72.389999,72.519997,71.150002,71.989998,4615000,66.457013),('BA','2012-08-01',74.32,74.480003,72.639999,72.769997,4696000,67.177063),('BA','2012-07-31',74.82,75.059998,73.879997,73.910004,3978700,68.229452),('BA','2012-07-30',74.599998,75.589996,74.43,74.860001,4999700,69.106434),('BA','2012-07-27',75.580002,75.940002,75.080002,75.510002,4066300,69.706478),('BA','2012-07-26',75.129997,75.959999,74.269997,74.910004,4949200,69.152594),('BA','2012-07-25',74.199997,74.480003,72.699997,74.029999,6130400,68.340224),('BA','2012-07-24',72.870003,73.169998,71.349998,72.029999,3866500,66.49394),('BA','2012-07-23',72.309998,73.080002,71.580002,72.910004,3432200,67.306309),('BA','2012-07-20',74.5,74.800003,73.610001,73.889999,3148100,68.210985),('BA','2012-07-19',73.989998,75.110001,73.699997,74.860001,4543200,69.106434),('BA','2012-07-18',72.709999,74.440002,72.709999,73.889999,3756200,68.210985),('BA','2012-07-17',73.25,73.510002,72.040001,73.110001,2775700,67.490935),('BA','2012-07-16',73.129997,73.190002,72.25,72.970001,3538400,67.361696),('BA','2012-07-13',71.93,73.559998,71.849998,73.510002,3616000,67.860193),('BA','2012-07-12',71.199997,72.019997,70.849998,71.709999,5799800,66.198534),('BA','2012-07-11',72.690002,72.760002,71.230003,71.519997,6072200,66.023135),('BA','2012-07-10',74.629997,75.050003,72.889999,73.220001,4756700,67.592481),('BA','2012-07-09',74.269997,74.849998,73.800003,74.029999,4357700,68.340224),('BA','2012-07-06',73.779999,73.809998,72.900002,73.690002,3579100,68.026359),('BA','2012-07-05',74.379997,74.739998,73.849998,74.440002,2539000,68.718716),('BA','2012-07-03',73.080002,74.269997,73.080002,74.269997,2166200,68.561777),('BA','2012-07-02',74.209999,74.739998,72.449997,73.18,4893400,67.555555),('BA','2012-06-29',73.059998,74.370003,72.889999,74.300003,4419400,68.589477),('BA','2012-06-28',71.150002,71.739998,70.629997,71.580002,3144600,66.078529),('BA','2012-06-27',70.980003,72.040001,70.949997,71.870003,2514600,66.346241),('BA','2012-06-26',71.300003,71.629997,70.480003,70.93,2757600,65.478485),('BA','2012-06-25',71.809998,71.919998,71.029999,71.050003,4111400,65.589264),('BA','2012-06-22',71.550003,72.099998,71.07,71.959999,3267300,66.42932),('BA','2012-06-21',73.349998,73.620003,71.25,71.370003,3659300,65.884669),('BA','2012-06-20',72.699997,73.459999,72.349998,73.010002,3468700,67.398622),('BA','2012-06-19',72.360001,73.220001,72.019997,72.919998,4167200,67.315536),('BA','2012-06-18',71.690002,72.339996,71.25,71.900002,3435200,66.373934),('BA','2012-06-15',72.089996,72.379997,71.580002,71.989998,5308300,66.457013),('BA','2012-06-14',72.080002,72.300003,71.389999,71.849998,5822900,66.327774),('BA','2012-06-13',72.410004,72.699997,71.57,72.059998,4720300,66.521633),('BA','2012-06-12',70.93,72.82,70.739998,72.580002,6458100,67.001671),('BA','2012-06-11',70.610001,70.849998,69.800003,70.110001,4369400,64.721508),('BA','2012-06-08',69.660004,69.970001,69.269997,69.940002,3933400,64.564576),('BA','2012-06-07',69.57,70.330002,69.43,69.949997,4004600,64.573802),('BA','2012-06-06',67.970001,69.019997,67.959999,69.019997,4050300,63.715279),('BA','2012-06-05',67.309998,67.699997,66.82,67.580002,3747300,62.385959),('BA','2012-06-04',68.150002,68.150002,67.050003,67.5,5478200,62.312106),('BA','2012-06-01',68.669998,68.879997,67.139999,67.239998,5592000,62.072087),('BA','2012-05-31',69.540001,70.110001,69.07,69.610001,4191400,64.259937),('BA','2012-05-30',69.879997,70.089996,69.25,69.389999,4677600,64.056845),('BA','2012-05-29',70.279999,70.5,69.75,70.400002,3973600,64.98922),('BA','2012-05-25',71.209999,71.389999,69.660004,70,5163300,64.619962),('BA','2012-05-24',71.639999,71.949997,70.25,71.389999,2942600,65.903129),('BA','2012-05-23',70.690002,71.629997,69.919998,71.57,4222700,66.069295),('BA','2012-05-22',71.650002,72.209999,71.080002,71.480003,4269400,65.986216),('BA','2012-05-21',70.459999,71.849998,70.139999,71.779999,4709700,66.263154),('BA','2012-05-18',69.949997,70.339996,68.93,69.150002,5597400,63.835292),('BA','2012-05-17',72.309998,72.480003,69.459999,69.730003,6172200,64.370717),('BA','2012-05-16',72.82,73.510002,72.290001,72.349998,3648100,66.789345),('BA','2012-05-15',73,73.669998,72.419998,72.580002,3252300,67.001671),('BA','2012-05-14',72.889999,73.790001,72.349998,73.120003,3585700,67.500169),('BA','2012-05-11',73.589996,74.110001,73.25,73.559998,3189000,67.906346),('BA','2012-05-10',74.459999,75.07,73.629997,73.800003,2952700,68.127906),('BA','2012-05-09',74.25,74.860001,73.32,74.050003,3926600,68.358691),('BA','2012-05-08',75.379997,75.599998,74.550003,75.400002,4033400,69.198747),('BA','2012-05-07',75.790001,76.080002,75.370003,75.959999,3551800,69.712688),('BA','2012-05-04',76.349998,76.559998,75.5,75.839996,3366400,69.602555),('BA','2012-05-03',77.129997,77.330002,76.519997,76.830002,3304800,70.511137),('BA','2012-05-02',76.769997,77.5,76.339996,77.260002,3073500,70.905772),('BA','2012-05-01',76.589996,77.830002,75.849998,77.25,4287600,70.896593),('BA','2012-04-30',76.510002,76.870003,75.68,76.800003,5811100,70.483606),('BA','2012-04-27',77.279999,77.57,76.900002,77.269997,4168700,70.914945),('BA','2012-04-26',76.709999,77.199997,76.550003,76.989998,4704700,70.657974),('BA','2012-04-25',75.050003,77.5,74.900002,77.080002,10621200,70.740576),('BA','2012-04-24',73.209999,73.739998,72.769997,73.209999,3664500,67.188861),('BA','2012-04-23',72.690002,73.129997,72.169998,72.860001,5022100,66.867648),('BA','2012-04-20',73.269997,74.029999,73.099998,73.550003,4302100,67.500901),('BA','2012-04-19',73.730003,73.959999,72.660004,73.099998,3729300,67.087907),('BA','2012-04-18',73.580002,74.239998,73.470001,73.709999,2248900,67.647738),('BA','2012-04-17',73.129997,74.360001,73.099998,74.089996,3345300,67.996483),('BA','2012-04-16',72.980003,73.190002,72.300003,72.68,4800000,66.702452),('BA','2012-04-13',73.18,73.379997,72.370003,72.919998,3329100,66.922711),('BA','2012-04-12',71.690002,73.830002,71.690002,73.5,3938800,67.455011),('BA','2012-04-11',71.629997,72.510002,71.489998,71.769997,5099900,65.867291),('BA','2012-04-10',72.25,72.309998,70.589996,70.599998,5339000,64.793519),('BA','2012-04-09',72.629997,72.790001,72.269997,72.43,2443400,66.473013),('BA','2012-04-05',73.419998,73.889999,73.300003,73.589996,2640200,67.537605),('BA','2012-04-04',73.970001,74.199997,73.489998,73.669998,2490500,67.611027),('BA','2012-04-03',75,75.110001,74.150002,74.650002,3485900,68.510431),('BA','2012-04-02',74,75.470001,73.610001,75.169998,4104600,68.98766),('BA','2012-03-30',74.32,74.440002,73.779999,74.370003,3203800,68.25346),('BA','2012-03-29',73.769997,74.150002,72.949997,74.080002,3587600,67.98731),('BA','2012-03-28',74.989998,75.290001,73.900002,74.330002,3412200,68.216749),('BA','2012-03-27',75.110001,75.25,74.800003,74.809998,3510700,68.657268),('BA','2012-03-26',74.519997,75.230003,74.470001,75.18,3715800,68.99684),('BA','2012-03-23',74.050003,74.339996,73.75,73.970001,2518400,67.886357),('BA','2012-03-22',74.620003,74.660004,73.370003,73.919998,4921400,67.840466),('BA','2012-03-21',75.050003,75.440002,74.800003,75.010002,3644100,68.840823),('BA','2012-03-20',75.089996,75.470001,74.519997,75.139999,4384000,68.960129),('BA','2012-03-19',75,75.690002,75,75.400002,2683800,69.198747),('BA','2012-03-16',75.760002,75.809998,75,75.199997,7079200,69.015192),('BA','2012-03-15',75.5,75.629997,74.879997,75.43,4850700,69.226278),('BA','2012-03-14',74.32,75.379997,74.309998,75.230003,5297100,69.04273),('BA','2012-03-13',73.879997,74.349998,73.379997,74.309998,4532700,68.19839),('BA','2012-03-12',73.199997,74.029999,73.199997,73.599998,2833500,67.546785),('BA','2012-03-09',74.139999,74.309998,73.169998,73.290001,5535900,67.262283),('BA','2012-03-08',74.269997,74.699997,73.830002,74.169998,3881200,68.069905),('BA','2012-03-07',72.580002,73.699997,72.510002,73.519997,4279000,67.473363),('BA','2012-03-06',73.239998,73.239998,72.300003,72.559998,5455700,66.592318),('BA','2012-03-05',74.949997,74.980003,73.93,74.129997,4156800,68.033194),('BA','2012-03-02',75.07,75.279999,74.629997,74.900002,2806600,68.739869),('BA','2012-03-01',74.959999,75.629997,74.860001,75.080002,3343100,68.905066),('BA','2012-02-29',75.279999,75.720001,74.75,74.949997,4631800,68.785753),('BA','2012-02-28',75.18,75.410004,74.809998,75.160004,3667400,68.978488),('BA','2012-02-27',75.690002,75.779999,75.010002,75.209999,5379400,69.024371),('BA','2012-02-24',75.75,76.639999,75.629997,76.059998,3347000,69.804462),('BA','2012-02-23',75.760002,76.169998,75.519997,75.849998,4187200,69.611734),('BA','2012-02-22',75.559998,76.300003,75.309998,76.059998,3764800,69.804462),('BA','2012-02-21',75.669998,75.949997,75.080002,75.720001,3978100,69.492428),('BA','2012-02-17',75.529999,75.550003,75.019997,75.349998,4927300,69.152856),('BA','2012-02-16',75.040001,75.470001,74.870003,75.269997,4992800,69.079434),('BA','2012-02-15',75.860001,76,75,75.209999,4252400,69.024371),('BA','2012-02-14',75.510002,75.57,74.900002,75.559998,4652000,69.345584),('BA','2012-02-13',75.5,75.510002,74.75,74.849998,3456500,68.693979),('BA','2012-02-10',75.449997,75.559998,74.57,74.949997,3361700,68.785753),('BA','2012-02-09',75.779999,76.230003,75.370003,75.900002,4491100,69.657625),('BA','2012-02-08',74.709999,75.650002,74.510002,75.459999,5350000,69.25381),('BA','2012-02-07',75.040001,75.349998,74.300003,75.199997,4438700,68.61138),('BA','2012-02-06',75.260002,75.550003,75.160004,75.459999,4162500,68.848602),('BA','2012-02-03',76.089996,76.739998,75.860001,76.339996,3472400,69.651498),('BA','2012-02-02',75.199997,75.330002,74.5,75.220001,3528100,68.629631),('BA','2012-02-01',74.959999,75.889999,74.959999,75.370003,4296400,68.76649),('BA','2012-01-31',74.510002,75.199997,73.959999,74.18,4777200,67.68075),('BA','2012-01-30',73.989998,74.349998,73.68,74.160004,5043000,67.662505),('BA','2012-01-27',74.800003,75.230003,74.400002,74.550003,4754600,68.018335),('BA','2012-01-26',75.839996,76.360001,75,75.309998,4187400,68.711743),('BA','2012-01-25',73.970001,76.699997,72.849998,75.82,14049100,69.177061),('BA','2012-01-24',75.059998,75.620003,74.599998,75.360001,4942700,68.757365),('BA','2012-01-23',75.660004,76.370003,75.32,75.510002,4083700,68.894224),('BA','2012-01-20',75.68,75.900002,75.139999,75.519997,4552300,68.903343),('BA','2012-01-19',75.269997,75.919998,75.099998,75.559998,5397300,68.939839),('BA','2012-01-18',74.949997,75.449997,74.769997,75.059998,4189500,68.483646),('BA','2012-01-17',75.300003,76,75.139999,75.239998,3700100,68.647876),('BA','2012-01-13',75.040001,75.199997,74.160004,74.599998,4641100,68.06395),('BA','2012-01-12',74.809998,75.690002,74.779999,75.510002,3934500,68.894224),('BA','2012-01-11',74.779999,74.949997,74.230003,74.739998,3082700,68.191683),('BA','2012-01-10',75.129997,75.339996,74.5,75,4622400,68.428905),('BA','2012-01-09',74.809998,74.870003,74.18,74.529999,4469600,68.000083),('BA','2012-01-06',73.730003,74.269997,72.949997,73.980003,4779800,67.498275),('BA','2012-01-05',73.769997,73.900002,72.739998,73.529999,6797900,67.087698),('BA','2012-01-04',74.099998,74.599998,73.589996,74.330002,4923000,67.817609),('BA','2012-01-03',74.699997,75,74.120003,74.220001,6859300,67.717246),('BA','2011-12-30',73.860001,74.080002,73.239998,73.349998,2811800,66.923468),('BA','2011-12-29',73.440002,74.360001,73.309998,74.110001,2749300,67.616883),('BA','2011-12-28',74.480003,74.599998,73.029999,73.260002,2568200,66.841357),('BA','2011-12-27',73.68,74.489998,73.370003,74.269997,2536700,67.762861),('BA','2011-12-23',74.529999,74.709999,73.599998,73.970001,3578100,67.489149),('BA','2011-12-22',73.830002,74.739998,73.480003,74.290001,5849400,67.781113),('BA','2011-12-21',72.730003,73.709999,72.059998,73.589996,5471700,67.142439),('BA','2011-12-20',71.230003,72.68,71.230003,72.440002,5408600,66.093201),('BA','2011-12-19',71.199997,71.620003,69.910004,70.160004,3572500,64.012963),('BA','2011-12-16',71.110001,72.370003,70.559998,71.010002,8854900,64.788489),('BA','2011-12-15',70.809998,70.949997,70.050003,70.610001,4076400,64.423534),('BA','2011-12-14',70.349998,71.540001,69.720001,69.940002,5999900,63.812237),('BA','2011-12-13',71.669998,72.650002,70.620003,70.900002,7555600,64.688127),('BA','2011-12-12',71.510002,71.959999,70.18,70.900002,5463400,64.688127),('BA','2011-12-09',70.809998,72,70.410004,71.93,5545900,65.627882),('BA','2011-12-08',70.459999,71.129997,69.830002,70.169998,6034800,64.022082),('BA','2011-12-07',70.300003,71.510002,69.639999,70.599998,6455100,64.414408),('BA','2011-12-06',70.919998,71.589996,70.800003,70.870003,4624300,64.660756),('BA','2011-12-05',72.279999,72.760002,70.349998,71.089996,8133700,64.861475),('BA','2011-12-02',71.699997,71.980003,70.93,71.300003,7252600,65.053082),('BA','2011-12-01',68.699997,71.709999,68.510002,70.980003,12018200,64.761119),('BA','2011-11-30',67.080002,68.75,66.989998,68.690002,8601100,62.671756),('BA','2011-11-29',65.019997,66,64.839996,65.260002,5317900,59.542273),('BA','2011-11-28',64.529999,65.629997,64.529999,64.989998,4621100,59.295925),('BA','2011-11-25',62.16,63.619999,62.119999,62.779999,2122300,57.279555),('BA','2011-11-23',63.619999,63.75,62.330002,62.360001,4273000,56.896354),('BA','2011-11-22',65.300003,65.440002,63.880001,64.349998,5000300,58.711999),('BA','2011-11-21',66.32,66.449997,64,65.559998,8102900,59.815985),('BA','2011-11-18',66.93,67.849998,66.290001,67.459999,7055300,61.549519),('BA','2011-11-17',67.199997,67.349998,65.410004,66.089996,7122800,60.299548),('BA','2011-11-16',67.129997,67.660004,66.199997,66.339996,5352800,60.527644),('BA','2011-11-15',67.900002,68.339996,67.050003,67.940002,5112800,61.987467),('BA','2011-11-14',68.889999,68.970001,67.699997,67.940002,6366100,61.987467),('BA','2011-11-11',65.43,67.260002,65.43,66.919998,4397700,61.05683),('BA','2011-11-10',65.089996,65.599998,64.589996,64.830002,3853400,59.149947),('BA','2011-11-09',65.169998,65.699997,64.330002,64.550003,5753500,58.894481),('BA','2011-11-08',66.440002,66.800003,65.449997,66.650002,4827000,60.810489),('BA','2011-11-07',65.709999,66.400002,65.169998,66.290001,3624200,60.098827),('BA','2011-11-04',65.589996,65.949997,65,65.800003,3458000,59.654593),('BA','2011-11-03',65.160004,66.370003,64.5,66.190002,4896800,60.008168),('BA','2011-11-02',63.970001,64.760002,63.830002,64.400002,5782800,58.385345),('BA','2011-11-01',64.230003,64.339996,62.369999,63.169998,8962200,57.270218),('BA','2011-10-31',67.120003,67.489998,65.739998,65.790001,6879500,59.645525),('BA','2011-10-28',67.550003,68.389999,67.309998,68.169998,6102900,61.803241),('BA','2011-10-27',68.589996,68.760002,67.18,67.489998,8606900,61.18675),('BA','2011-10-26',67.559998,67.900002,65.800003,66.559998,12700300,60.343607),('BA','2011-10-25',64.809998,64.949997,63.549999,63.720001,6529500,57.768853),('BA','2011-10-24',64.410004,65.059998,63.93,64.75,5190800,58.702655),('BA','2011-10-21',63.310001,64.639999,63.099998,64.589996,6250400,58.557595),('BA','2011-10-20',63.009998,63.73,62.18,62.490002,6291500,56.65373),('BA','2011-10-19',62.610001,64.269997,62.529999,63.110001,4849500,57.215824),('BA','2011-10-18',61.93,64.239998,61.330002,63.470001,6167800,57.542202),('BA','2011-10-17',63.34,63.509998,61.66,61.779999,4873400,56.010038),('BA','2011-10-14',64,64.279999,63.41,63.889999,3839900,57.922974),('BA','2011-10-13',63.779999,64.089996,63.049999,63.529999,3154300,57.596596),('BA','2011-10-12',64.459999,65.230003,64.129997,64.32,5136500,58.312814),('BA','2011-10-11',63.66,64.25,63.5,63.970001,3192200,57.995504),('BA','2011-10-10',62.869999,64.190002,62.75,64.029999,4597500,58.049898),('BA','2011-10-07',61.91,62.959999,61.43,61.810001,5580800,56.037238),('BA','2011-10-06',60.009998,61.790001,59.450001,61.48,5565900,55.738057),('BA','2011-10-05',58.900002,60.040001,58.650002,59.959999,5825600,54.360017),('BA','2011-10-04',57.529999,59.23,56.900002,59.139999,7800000,53.616602),('BA','2011-10-03',60.099998,61.529999,57.849998,58.25,8290400,52.809724),('BA','2011-09-30',61.5,62.18,60.450001,60.509998,5464300,54.858649),('BA','2011-09-29',63.200001,63.700001,61.360001,62.369999,6094200,56.544935),('BA','2011-09-28',63.279999,64.050003,61.810001,61.919998,4695500,56.136962),('BA','2011-09-27',64.129997,64.290001,62.41,62.779999,6410300,56.916642),('BA','2011-09-26',60.799999,62.27,60,62.009998,7031800,56.218556),('BA','2011-09-23',58.57,59.77,58.060001,59.509998,6239400,53.952045),('BA','2011-09-22',59.330002,59.59,57.529999,58.720001,12055700,53.23583),('BA','2011-09-21',63.540001,63.82,60.990002,61.02,4517200,55.32102),('BA','2011-09-20',64.360001,64.639999,63.5,63.560001,3431600,57.623796),('BA','2011-09-19',64.080002,64.400002,62.950001,64.150002,4836800,58.158693),('BA','2011-09-16',64.779999,65.75,64.519997,65.379997,6926700,59.273813),('BA','2011-09-15',63.650002,64.610001,63.450001,64.32,5263700,58.312814),('BA','2011-09-14',63.049999,64.07,61.639999,63.029999,5782600,57.143294),('BA','2011-09-13',62.299999,63.59,62.029999,62.849998,5283600,56.980104),('BA','2011-09-12',60.830002,62.529999,60.330002,62.389999,5520600,56.563067),('BA','2011-09-09',62.110001,63.09,61.439999,61.790001,5415700,56.019106),('BA','2011-09-08',64.339996,64.5,62.610001,62.810001,6866500,56.943843),('BA','2011-09-07',63.939999,65.209999,63.419998,64.900002,5530300,58.838647),('BA','2011-09-06',61.91,62.900002,61.220001,62.77,6478800,56.907578),('BA','2011-09-02',65.010002,65.150002,63.709999,64.029999,4735100,58.049898),('BA','2011-09-01',66.959999,67.730003,66,66.050003,6169500,59.881244),('BA','2011-08-31',66.690002,67.290001,66.139999,66.860001,6807400,60.615591),('BA','2011-08-30',65.230003,66.540001,64.800003,66.029999,6984200,59.863108),('BA','2011-08-29',63.990002,64.779999,63.599998,64.599998,4303900,58.566663),('BA','2011-08-26',60.639999,62.970001,60.130001,62.799999,6199200,56.934775),('BA','2011-08-25',62.049999,62.389999,60.5,61.099998,6440000,55.393546),('BA','2011-08-24',60.59,61.91,60.450001,61.689999,4852000,55.928443),('BA','2011-08-23',58.700001,60.77,58.189999,60.77,6527700,55.094368),('BA','2011-08-22',59.139999,59.360001,58.040001,58.380001,6862800,52.927584),('BA','2011-08-19',58.299999,59.43,57.470001,57.540001,9229900,52.166036),('BA','2011-08-18',60.400002,60.720001,58.220001,58.93,8108800,53.426216),('BA','2011-08-17',62.439999,62.919998,61.610001,62.18,6263400,56.372681),('BA','2011-08-16',61.73,62.98,61.41,62.23,6841400,56.418011),('BA','2011-08-15',62.060001,62.73,61.369999,62.700001,6933400,56.844116),('BA','2011-08-12',59.950001,61.869999,59.16,61.75,10082800,55.982841),('BA','2011-08-11',57.650002,59.57,56.009998,58.849998,15539100,53.353686),('BA','2011-08-10',60.919998,61.200001,57.23,57.41,13549600,52.048176),('BA','2011-08-09',60.040001,62.459999,58.759998,62.34,14122800,56.136966),('BA','2011-08-08',61.099998,61.810001,58.610001,58.709999,13561000,52.868162),('BA','2011-08-05',64.089996,64.449997,61.41,62.75,11643100,56.506169),('BA','2011-08-04',66.360001,66.379997,63,63.09,10707100,56.812338),('BA','2011-08-03',67.889999,68.110001,66.099998,67.339996,6749800,60.639446),('BA','2011-08-02',69.559998,70.290001,67.690002,67.699997,7052400,60.963625),('BA','2011-08-01',71.610001,71.629997,69.529999,70.330002,5554600,63.331936),('BA','2011-07-29',70,71.110001,69.25,70.470001,5962000,63.458005),('BA','2011-07-28',71,72.330002,70.589996,70.660004,5448400,63.629102),('BA','2011-07-27',71.730003,73.199997,70.529999,70.629997,9806900,63.602081),('BA','2011-07-26',71.379997,71.440002,69.860001,70.160004,7061900,63.178853),('BA','2011-07-25',71.379997,72.010002,71.010002,71.309998,3990800,64.214419),('BA','2011-07-22',73.190002,73.190002,72.239998,72.669998,2921300,65.439095),('BA','2011-07-21',72.580002,73.25,72,72.889999,4301500,65.637205),('BA','2011-07-20',71.120003,73.300003,70.760002,72.07,8026000,64.898798),('BA','2011-07-19',70.110001,70.989998,69.309998,70.529999,7434200,63.512033),('BA','2011-07-18',70.660004,70.699997,69.07,69.550003,7294900,62.62955),('BA','2011-07-15',71.699997,71.709999,70.849998,71.279999,4058500,64.187405),('BA','2011-07-14',71.940002,72.32,71,71.190002,5691200,64.106364),('BA','2011-07-13',72.559998,73.25,71.860001,72.169998,4707700,64.988847),('BA','2011-07-12',73.620003,73.860001,71.790001,71.93,5773000,64.772729),('BA','2011-07-11',74.169998,74.730003,73,73.349998,4379000,66.051433),('BA','2011-07-08',75.580002,75.580002,74.57,75.07,4051200,67.600289),('BA','2011-07-07',75.330002,76.199997,74.849998,75.989998,4976900,68.428744),('BA','2011-07-06',74.129997,75.160004,74.010002,74.739998,3757800,67.303123),('BA','2011-07-05',74.169998,74.730003,73.849998,74.150002,3130300,66.771833),('BA','2011-07-01',73.809998,74.730003,73.800003,74.269997,3647800,66.879888),('BA','2011-06-30',73,74.099998,72.900002,73.93,4245300,66.573723),('BA','2011-06-29',72.220001,72.959999,71.860001,72.720001,3913800,65.484123),('BA','2011-06-28',71.82,72.239998,71.400002,72.089996,3837900,64.916805),('BA','2011-06-27',71.440002,71.940002,71.330002,71.620003,4028200,64.493578),('BA','2011-06-24',71.370003,71.57,70.730003,71.260002,6088500,64.169398),('BA','2011-06-23',71.169998,71.629997,70.290001,71.25,8038400,64.160391),('BA','2011-06-22',73.589996,73.660004,72.059998,72.120003,7232200,64.943826),('BA','2011-06-21',75.019997,75.019997,73.779999,73.980003,5493900,66.61875),('BA','2011-06-20',73.959999,74.800003,73.510002,74.519997,3809600,67.105013),('BA','2011-06-17',74.620003,74.93,73.760002,74.160004,5536100,66.78084),('BA','2011-06-16',73.739998,74.580002,73.449997,74.010002,4446500,66.645764),('BA','2011-06-15',74.07,75.510002,73.57,73.849998,6531900,66.501681),('BA','2011-06-14',73.339996,75.019997,73.190002,74.639999,4775700,67.213075),('BA','2011-06-13',73.059998,73.410004,72.690002,72.940002,4087300,65.682233),('BA','2011-06-10',73.809998,74,72.610001,72.690002,5139600,65.457109),('BA','2011-06-09',73.830002,74.550003,73.43,74.18,2960800,66.798847),('BA','2011-06-08',74.129997,74.400002,73.650002,73.849998,3772100,66.501681),('BA','2011-06-07',74.790001,75.099998,74.160004,74.18,3387500,66.798847),('BA','2011-06-06',74.760002,75.269997,74.419998,74.580002,3310200,67.159047),('BA','2011-06-03',74.709999,75.050003,74.089996,74.839996,4239300,67.393171),('BA','2011-06-02',75.440002,76.339996,75.300003,75.690002,3606200,68.158599),('BA','2011-06-01',77.949997,78.099998,75.260002,75.349998,5259100,67.852427),('BA','2011-05-31',77.800003,78.349998,77.410004,78.029999,4706400,70.265758),('BA','2011-05-27',77.029999,77.5,76.620003,76.989998,3202700,69.329241),('BA','2011-05-26',76.540001,76.919998,75.940002,76.660004,4377000,69.032082),('BA','2011-05-25',75.260002,76.779999,75.129997,76.32,4134000,68.725909),('BA','2011-05-24',76.459999,76.709999,75.239998,75.57,3783700,68.050537),('BA','2011-05-23',76.550003,76.760002,75.769997,76.279999,3587300,68.689889),('BA','2011-05-20',77.889999,77.989998,77.260002,77.519997,4000400,69.806503),('BA','2011-05-19',77.410004,78.449997,77.25,78.019997,3340900,70.256751),('BA','2011-05-18',76.779999,77.489998,76.599998,77.139999,3634200,69.464317),('BA','2011-05-17',77.610001,77.730003,75.830002,76.68,5191100,69.050089),('BA','2011-05-16',78.660004,78.809998,77.650002,77.769997,3800400,70.031627),('BA','2011-05-13',79.610001,80.089996,78.559998,79.029999,3808500,71.166255),('BA','2011-05-12',79.040001,79.75,78.480003,79.410004,3700000,71.508448),('BA','2011-05-11',79.639999,79.800003,78.730003,79.080002,3853700,71.211282),('BA','2011-05-10',79.760002,80.419998,79.760002,79.949997,3852400,71.6165),('BA','2011-05-09',79.309998,80.150002,79.150002,79.639999,3137600,71.338815),('BA','2011-05-06',79.139999,80.040001,78.970001,79.309998,4565800,71.04321),('BA','2011-05-05',78.519997,79.739998,78.089996,78.449997,4718900,70.272851),('BA','2011-05-04',79.699997,80,78.760002,78.839996,5735200,70.622199),('BA','2011-05-03',79.239998,80.209999,79.010002,79.510002,4728000,71.222368),('BA','2011-05-02',80.349998,80.650002,79.160004,79.529999,5633300,71.24028),('BA','2011-04-29',78.849998,80.339996,78.849998,79.779999,8050400,71.464221),('BA','2011-04-28',76.029999,78.860001,76.019997,78.550003,7359700,70.362433),('BA','2011-04-27',76.029999,77.309998,75.050003,76.120003,7462400,68.185721),('BA','2011-04-26',75.309998,75.849998,75.010002,75.550003,5100900,67.675135),('BA','2011-04-25',75.510002,75.559998,74.68,74.900002,2524200,67.092885),('BA','2011-04-21',75.43,75.739998,75.080002,75.440002,3157100,67.5766),('BA','2011-04-20',74.209999,75.32,74.150002,75.07,6356300,67.245164),('BA','2011-04-19',72.970001,73.629997,72.639999,73.150002,4352000,65.525294),('BA','2011-04-18',72.720001,73.279999,71.75,72.790001,6225500,65.202818),('BA','2011-04-15',72.449997,72.980003,72.019997,72.599998,4176600,65.03262),('BA','2011-04-14',71.830002,72.470001,70.879997,72.300003,4091600,64.763895),('BA','2011-04-13',73.330002,73.709999,71.550003,72.129997,5078400,64.611609),('BA','2011-04-12',73.220001,73.580002,72.959999,73.080002,3441100,65.462591),('BA','2011-04-11',73.650002,74.279999,73.5,73.760002,2694600,66.071712),('BA','2011-04-08',74.660004,74.849998,73.040001,73.470001,3099500,65.811939),('BA','2011-04-07',73.739998,74.580002,73.68,74.290001,4373400,66.546467),('BA','2011-04-06',73.330002,73.93,72.800003,73.720001,4803600,66.035881),('BA','2011-04-05',73.510002,74.449997,72.709999,73.230003,5217600,65.596957),('BA','2011-04-04',73.379997,74.110001,73.370003,73.949997,3697100,66.241903),('BA','2011-04-01',74.290001,74.849998,73.940002,74.010002,3867600,66.295654),('BA','2011-03-31',73.809998,74.470001,73.470001,73.93,4199200,66.223991),('BA','2011-03-30',73.93,74.139999,73.349998,73.800003,3875400,66.107544),('BA','2011-03-29',73.07,73.93,73.029999,73.620003,4782500,65.946306),('BA','2011-03-28',73.5,73.690002,73.110001,73.300003,3857300,65.659661),('BA','2011-03-25',72.940002,73.5,72.330002,73.339996,4696900,65.695485),('BA','2011-03-24',73.239998,73.330002,72.330002,72.760002,4360200,65.175946),('BA','2011-03-23',71.620003,73.07,71.139999,72.720001,5332400,65.140115),('BA','2011-03-22',71.18,72.099998,70.720001,71.849998,4725000,64.360796),('BA','2011-03-21',70.290001,71.68,70.040001,71.199997,5297900,63.778546),('BA','2011-03-18',69.209999,69.580002,68.669998,69.099998,5061200,61.897439),('BA','2011-03-17',68.580002,69.029999,67.849998,68.300003,4408800,61.18083),('BA','2011-03-16',69.230003,69.669998,67.339996,67.690002,9623800,60.634412),('BA','2011-03-15',68.339996,70.230003,68.339996,69.690002,6247600,62.425944),('BA','2011-03-14',71.169998,71.230003,69.900002,70.739998,4378000,63.366495),('BA','2011-03-11',70.290001,71.889999,70.260002,71.639999,3855800,64.172686),('BA','2011-03-10',71.309998,72.389999,70.510002,71.290001,5505700,63.859169),('BA','2011-03-09',72.010002,72.419998,71.330002,72.089996,5379600,64.575778),('BA','2011-03-08',71.480003,72.5,71.18,72.040001,5656300,64.530993),('BA','2011-03-07',71.599998,72.07,69.910004,70.879997,5132000,63.491901),('BA','2011-03-04',71.800003,71.870003,70.279999,71.800003,5702900,64.316012),('BA','2011-03-03',70.129997,71.830002,70.129997,71.709999,5457700,64.235389),('BA','2011-03-02',70.110001,70.400002,68.599998,69.57,7069500,62.31845),('BA','2011-03-01',71.93,72.230003,69.989998,70.120003,5186200,62.811124),('BA','2011-02-28',72.470001,72.900002,71.699997,72.010002,4098500,64.504122),('BA','2011-02-25',73.940002,74.290001,72.059998,72.300003,8127200,64.763895),('BA','2011-02-24',70.349998,72.5,70.089996,70.760002,7015600,63.384414),('BA','2011-02-23',70.940002,71.489998,70,70.230003,5551900,62.909659),('BA','2011-02-22',72.349998,72.489998,70.379997,70.93,5560100,63.536693),('BA','2011-02-18',72.129997,73.519997,72.129997,73.040001,5358600,65.42676),('BA','2011-02-17',72.419998,72.510002,71.940002,72.239998,3046400,64.710144),('BA','2011-02-16',71.709999,72.620003,71.459999,72.480003,4456600,64.925133),('BA','2011-02-15',71.919998,72.019997,71.089996,71.400002,4387500,63.957704),('BA','2011-02-14',72.699997,72.699997,71.599998,72.260002,4091200,64.728063),('BA','2011-02-11',72.239998,72.690002,71.93,72.139999,4076100,64.620569),('BA','2011-02-10',72.43,72.989998,71.849998,72.660004,4917000,65.086371),('BA','2011-02-09',72.389999,72.709999,72,72.629997,4565700,65.059492),('BA','2011-02-08',72.169998,72.82,72.019997,72.709999,4083900,64.754933),('BA','2011-02-07',71.43,72.110001,71.150002,71.93,4153200,64.060273),('BA','2011-02-04',70.900002,71.639999,70.68,71.379997,4079200,63.570445),('BA','2011-02-03',71,71.379997,70.620003,70.980003,5092000,63.214213),('BA','2011-02-02',69.830002,71.190002,69.800003,71,4249100,63.232022),('BA','2011-02-01',70,70.5,69.599998,70.290001,4780400,62.599703),('BA','2011-01-31',69.260002,69.959999,69.120003,69.480003,4559800,61.878325),('BA','2011-01-28',70.800003,70.949997,69,69.230003,5376400,61.655677),('BA','2011-01-27',70.010002,71,70,70.559998,5743600,62.840159),('BA','2011-01-26',69.989998,70.480003,69.110001,70.019997,13111000,62.359239),('BA','2011-01-25',72.489998,72.730003,71.309998,72.239998,5186700,64.336354),('BA','2011-01-24',71.519997,72.82,71.510002,72.730003,5497100,64.772749),('BA','2011-01-21',71.910004,72.220001,71.339996,71.68,4441200,63.837625),('BA','2011-01-20',71.349998,71.959999,70.360001,71.120003,6909400,63.338896),('BA','2011-01-19',72.68,72.989998,71.18,71.730003,8590500,63.882157),('BA','2011-01-18',70.860001,72.57,70.230003,72.470001,9630700,64.541193),('BA','2011-01-14',69.550003,70.199997,69.389999,70.07,4551500,62.403771),('BA','2011-01-13',70.290001,70.5,69.620003,69.830002,4040100,62.190031),('BA','2011-01-12',69.599998,70.489998,69.510002,70.150002,5935800,62.47502),('BA','2011-01-11',69.470001,69.879997,68.669998,68.959999,4443600,61.415214),('BA','2011-01-10',69.419998,69.660004,68.349998,69.089996,4397400,61.530988),('BA','2011-01-07',69.160004,70.099998,68.800003,69.379997,6797000,61.789261),('BA','2011-01-06',67.459999,69.349998,67.459999,68.800003,7507200,61.272723),('BA','2011-01-05',66.550003,67.550003,66.489998,67.480003,5890000,60.097142),('BA','2011-01-04',66.790001,67.610001,66.510002,66.940002,7979900,59.616221),('BA','2011-01-03',66.150002,66.68,66,66.400002,8072900,59.135301),('BA','2010-12-31',64.900002,65.290001,64.620003,65.260002,2137400,58.120027),('BA','2010-12-30',65.110001,65.230003,64.730003,65.010002,2342900,57.897379),('BA','2010-12-29',65,65.199997,64.620003,65.050003,2504700,57.933003),('BA','2010-12-28',64.809998,65,64.330002,64.860001,2635100,57.763789),('BA','2010-12-27',64.730003,64.910004,64.330002,64.75,2548500,57.665823),('BA','2010-12-23',64.559998,65.120003,64.330002,65.059998,3328900,57.941904),('BA','2010-12-22',64.449997,65.139999,64.010002,64.610001,5256000,57.541141),('BA','2010-12-21',63.610001,64.349998,63.279999,64.190002,5092900,57.167094),('BA','2010-12-20',64.739998,64.769997,62.82,63.27,9711000,56.347747),('BA','2010-12-17',64.889999,65.290001,64.349998,65.029999,8884700,57.915188),('BA','2010-12-16',64.330002,64.849998,63.709999,64.400002,5169100,57.354117),('BA','2010-12-15',64.290001,64.690002,64.089996,64.239998,3434800,57.211619),('BA','2010-12-14',63.849998,65.110001,63.68,64.489998,6304500,57.434267),('BA','2010-12-13',64.230003,64.379997,63.630001,63.790001,4819600,56.810856),('BA','2010-12-10',64.629997,64.769997,63.959999,64.160004,5501700,57.140377),('BA','2010-12-09',65.610001,65.610001,64.400002,64.610001,5188300,57.541141),('BA','2010-12-08',66.190002,66.559998,64.919998,65.18,5230600,58.048778),('BA','2010-12-07',67.040001,67.389999,66.010002,66.230003,4732800,58.983902),('BA','2010-12-06',66.410004,66.959999,65.970001,66.589996,3455000,59.304509),('BA','2010-12-03',66.580002,66.68,65.949997,66.540001,3355900,59.259983),('BA','2010-12-02',65.620003,66.800003,65.550003,66.589996,4760700,59.304509),('BA','2010-12-01',64.660004,65.790001,64.519997,65.720001,7515200,58.529698),('BA','2010-11-30',63.73,64.209999,63.470001,63.77,5814100,56.793043),('BA','2010-11-29',64.330002,64.699997,63.439999,64.360001,4385000,57.318493),('BA','2010-11-26',65.089996,65.459999,64.669998,64.800003,2279600,57.710355),('BA','2010-11-24',64.379997,65.580002,64.019997,65.410004,6205700,58.253617),('BA','2010-11-23',63.43,64.110001,63.099998,63.599998,6567900,56.641641),('BA','2010-11-22',63.02,64.169998,62.799999,64.029999,5908600,57.024596),('BA','2010-11-19',64.529999,64.739998,63.389999,63.59,8824700,56.632737),('BA','2010-11-18',63.349998,64.720001,62.720001,64.610001,11578500,57.541141),('BA','2010-11-17',62.669998,63.02,62.169998,62.5,8173300,55.661991),('BA','2010-11-16',63.349998,63.349998,61.84,62.779999,9615800,55.911356),('BA','2010-11-15',63.349998,64.099998,62.619999,63.610001,10964500,56.650549),('BA','2010-11-12',65.010002,65.25,63.009998,63.09,16721500,56.187441),('BA','2010-11-11',66.550003,66.699997,65.040001,65.370003,10033700,58.217992),('BA','2010-11-10',67.690002,67.690002,66.790001,67.07,10494700,59.731996),('BA','2010-11-09',70.269997,70.550003,68.830002,69.25,4587500,61.673486),('BA','2010-11-08',70.059998,70.410004,69.75,70.209999,4171600,62.528454),('BA','2010-11-05',70.849998,71.650002,70.5,71.269997,3625800,63.472479),('BA','2010-11-04',70,71.580002,69.779999,70.849998,5758100,63.098432),('BA','2010-11-03',69.660004,69.730003,68.040001,68.940002,4670800,61.397405),('BA','2010-11-02',70.849998,70.980003,68.800003,69.779999,6339800,61.771448),('BA','2010-11-01',70.709999,71.889999,69.910004,70.480003,3321400,62.391115),('BA','2010-10-29',71.150002,71.459999,70.360001,70.639999,3192300,62.532748),('BA','2010-10-28',71.300003,71.790001,70.349998,71.269997,4119800,63.090441),('BA','2010-10-27',70.870003,71.110001,69.709999,70.860001,3808200,62.7275),('BA','2010-10-26',71.099998,71.650002,70.730003,71.300003,3544500,63.117004),('BA','2010-10-25',71.68,72.489998,71.470001,71.660004,4802900,63.435688),('BA','2010-10-22',71.379997,71.629997,70.610001,71.260002,3062400,63.081594),('BA','2010-10-21',71.610001,71.879997,70.57,71.5,4622700,63.294048),('BA','2010-10-20',70,71.940002,69.57,71.360001,8067700,63.170116),('BA','2010-10-19',69.57,69.959999,68.349998,69.050003,4493400,61.125233),('BA','2010-10-18',70.190002,71.050003,70.029999,70.230003,4818500,62.169807),('BA','2010-10-15',71.849998,71.900002,70.050003,70.110001,5641300,62.063576),('BA','2010-10-14',71.730003,72,70.849998,71.360001,3841500,63.170116),('BA','2010-10-13',70.730003,72.169998,70.660004,71.470001,6038900,63.267492),('BA','2010-10-12',70.160004,70.599998,68.910004,70.220001,4381600,62.160952),('BA','2010-10-11',69.510002,70.25,69.230003,69.989998,3469400,61.957346),('BA','2010-10-08',68.470001,69.709999,68.150002,69.230003,3335700,61.284575),('BA','2010-10-07',68.970001,69.139999,67.800003,68.459999,5501400,60.602943),('BA','2010-10-06',68.610001,69.389999,68.410004,68.580002,4718400,60.709173),('BA','2010-10-05',67.019997,68.980003,67.019997,68.599998,7517800,60.726875),('BA','2010-10-04',66.57,67.889999,65.860001,66.330002,4073700,58.717403),('BA','2010-10-01',67.540001,67.980003,66.669998,66.830002,4483000,59.160018),('BA','2010-09-30',67.089996,67.970001,66.050003,66.540001,8214300,58.903301),('BA','2010-09-29',64.709999,66.260002,64.440002,65.970001,5874700,58.398719),('BA','2010-09-28',63.849998,64.669998,62.939999,64.519997,3561500,57.115129),('BA','2010-09-27',64.610001,64.699997,63.799999,63.889999,2762400,56.557436),('BA','2010-09-24',63.52,64.830002,63.330002,64.599998,4626900,57.185949),('BA','2010-09-23',63.310001,63.490002,62.560001,62.650002,3656800,55.459751),('BA','2010-09-22',64.379997,64.860001,63.630001,63.900002,3635500,56.56629),('BA','2010-09-21',63.799999,64.5,63.389999,64.230003,5361200,56.858418),('BA','2010-09-20',62.990002,63.900002,62.529999,63.720001,4169100,56.406948),('BA','2010-09-17',63.259998,63.34,62,62.950001,10702700,55.72532),('BA','2010-09-16',62.389999,63.349998,62.200001,62.580002,4676500,55.397785),('BA','2010-09-15',62.490002,62.790001,61.889999,62.73,4928100,55.530568),('BA','2010-09-14',64.019997,64.349998,62.43,62.759998,6025500,55.557123),('BA','2010-09-13',64.730003,64.980003,63.919998,64.190002,3119100,56.823008),('BA','2010-09-10',63.380001,64.099998,62.959999,63.84,3210300,56.513175),('BA','2010-09-09',65.510002,65.629997,62.950001,63.439999,4190700,56.159081),('BA','2010-09-08',63.599998,65,63.580002,64.5,3747800,57.097428),('BA','2010-09-07',64.25,64.25,63.290001,63.419998,2529800,56.141376),('BA','2010-09-03',64.470001,65.419998,64.089996,64.639999,3471600,57.221359),('BA','2010-09-02',62.34,63.389999,62.200001,63.389999,3465800,56.11482),('BA','2010-09-01',61.790001,63.09,61.66,62.290001,5688800,55.141067),('BA','2010-08-31',62,62.18,60.799999,61.130001,5309500,54.114199),('BA','2010-08-30',63,63.189999,62.099998,62.099998,3279200,54.972871),('BA','2010-08-27',61.130001,63.34,60.57,63.16,6851600,55.911217),('BA','2010-08-26',61.360001,62.560001,61.07,61.32,4883300,54.282391),('BA','2010-08-25',60.490002,61.110001,59.48,60.759998,5143200,53.786661),('BA','2010-08-24',62.549999,62.810001,60.529999,60.93,9981400,53.937152),('BA','2010-08-23',65.089996,65.239998,63.209999,63.299999,3887800,56.035149),('BA','2010-08-20',64.199997,64.730003,63.59,64.599998,3865900,57.185949),('BA','2010-08-19',65.739998,65.82,64.150002,64.620003,4200700,57.203658),('BA','2010-08-18',66.050003,66.360001,64.989998,66,2812800,58.425275),('BA','2010-08-17',65.160004,66.910004,64.650002,65.989998,4303900,58.416421),('BA','2010-08-16',64.269997,64.93,63.650002,64.400002,3033200,57.008906),('BA','2010-08-13',64.589996,65.699997,64.540001,64.839996,3665200,57.398403),('BA','2010-08-12',64.650002,65.269997,64.440002,64.699997,3847700,57.274471),('BA','2010-08-11',67.18,67.260002,64.919998,65.599998,5230700,58.071181),('BA','2010-08-10',68.290001,68.970001,67.540001,68.620003,4126200,60.744584),('BA','2010-08-09',69.169998,69.470001,68.449997,68.989998,2904300,61.072115),('BA','2010-08-06',68.029999,68.720001,67.360001,68.699997,4498800,60.815397),('BA','2010-08-05',68.730003,69.25,68.330002,68.709999,4312900,60.824251),('BA','2010-08-04',69.419998,69.93,69.160004,69.25,3860000,61.302277),('BA','2010-08-03',69.309998,70,68.93,69.540001,3773400,61.187201),('BA','2010-08-02',69.010002,69.93,68.5,69.690002,5430800,61.319185),('BA','2010-07-30',66.610001,68.379997,66.470001,68.139999,6022000,59.955361),('BA','2010-07-29',67.849998,68.529999,66.690002,67.220001,4458600,59.145868),('BA','2010-07-28',67.620003,68,66.900002,67.32,5540700,59.233855),('BA','2010-07-27',69.25,69.75,68.400002,68.620003,5686800,60.377708),('BA','2010-07-26',68.150002,68.989998,68,68.849998,5836600,60.580078),('BA','2010-07-23',66.489998,68.169998,66.360001,67.93,5023400,59.770585),('BA','2010-07-22',64.019997,67.110001,64.019997,66.599998,7572300,58.600337),('BA','2010-07-21',64.400002,64.809998,62.669998,63.18,4459500,55.591132),('BA','2010-07-20',62.259998,64,61.830002,63.880001,5068600,56.207052),('BA','2010-07-19',62.720001,63.360001,62.040001,63.18,5031500,55.591132),('BA','2010-07-16',63.959999,64.260002,61.68,61.900002,7016400,54.46488),('BA','2010-07-15',65.650002,65.779999,63.360001,64.370003,8068800,56.638197),('BA','2010-07-14',64.290001,65.389999,64.050003,64.75,3822500,56.972551),('BA','2010-07-13',65.150002,65.360001,64.18,64.43,6208300,56.690988),('BA','2010-07-12',64.550003,64.980003,64.010002,64.339996,2299500,56.611795),('BA','2010-07-09',65.199997,65.199997,64.010002,64.660004,3145000,56.893365),('BA','2010-07-08',64.089996,64.889999,63.549999,64.730003,4489200,56.954956),('BA','2010-07-07',61.48,63.369999,61.029999,63.299999,4785100,55.696717),('BA','2010-07-06',62.709999,63.02,60.650002,61.360001,5444200,53.989742),('BA','2010-07-02',62.32,62.5,61.169998,61.939999,3561300,54.500073),('BA','2010-07-01',62.48,62.720001,61.310001,62.259998,6465100,54.781636),('BA','2010-06-30',63.049999,64.209999,62.580002,62.75,7102200,55.212781),('BA','2010-06-29',66.110001,66.199997,62.560001,63.040001,9210000,55.467949),('BA','2010-06-28',68.43,68.620003,67.260002,67.300003,5517000,59.21626),('BA','2010-06-25',67.309998,68.769997,66.669998,68.769997,13325500,60.509686),('BA','2010-06-24',67.169998,68.239998,67.139999,67.43,7768700,59.330643),('BA','2010-06-23',66.419998,67.879997,65.650002,67.449997,6098600,59.348238),('BA','2010-06-22',67.970001,68.470001,66.150002,66.279999,4188200,58.318774),('BA','2010-06-21',68.949997,69.339996,67.57,67.970001,4109500,59.805782),('BA','2010-06-18',67.379997,68.139999,67.160004,67.959999,6213700,59.796981),('BA','2010-06-17',67.480003,67.489998,65.879997,67.260002,3637100,59.181064),('BA','2010-06-16',66.93,67.559998,66.599998,67.029999,4451700,58.978688),('BA','2010-06-15',65.669998,67.57,65.470001,67.480003,6400600,59.37464),('BA','2010-06-14',66.220001,66.550003,64.709999,64.82,6000100,57.034143),('BA','2010-06-11',63.16,65.699997,63.150002,65.379997,8461800,57.526876),('BA','2010-06-10',62.810001,64.010002,62.299999,63.889999,5682900,56.215849),('BA','2010-06-09',61.48,63.18,61.169998,61.709999,7726900,54.2977),('BA','2010-06-08',60.330002,61.099998,59.84,61.02,7191200,53.690581),('BA','2010-06-07',61.689999,61.700001,60.07,60.110001,5918400,52.889885),('BA','2010-06-04',63.25,63.41,60.93,61.150002,8228800,53.804967),('BA','2010-06-03',64.839996,64.839996,63.509998,64.309998,3775600,56.5854),('BA','2010-06-02',63.389999,64.370003,62.060001,64.339996,4587900,56.611795),('BA','2010-06-01',64.269997,65.199997,62.860001,62.950001,6318500,55.388759),('BA','2010-05-28',65.150002,65.260002,63.509998,64.18,5775600,56.471017),('BA','2010-05-27',64.860001,65.230003,63.91,65.129997,7443400,57.306905),('BA','2010-05-26',63.599998,65.410004,63,63.259998,7386100,55.661521),('BA','2010-05-25',61,62.970001,60.610001,62.779999,6903200,55.239177),('BA','2010-05-24',63.66,64.610001,63.060001,63.150002,6160500,55.564736),('BA','2010-05-21',61.990002,65,61.389999,64.559998,10882600,56.805371),('BA','2010-05-20',65,65.110001,62.799999,63,10899800,55.432752),('BA','2010-05-19',66.849998,67.550003,65.290001,66.209999,9974000,58.257182),('BA','2010-05-18',69.889999,70.129997,67.300003,67.720001,8881500,59.58581),('BA','2010-05-17',70.360001,70.370003,67.620003,69.68,4813600,61.310384),('BA','2010-05-14',71.080002,71.400002,68.980003,69.82,7952800,61.433568),('BA','2010-05-13',72.660004,73.300003,71.559998,71.760002,3952900,63.140546),('BA','2010-05-12',72.040001,73.370003,72.040001,72.870003,6330100,64.117219),('BA','2010-05-11',70.309998,72.669998,70.139999,71.419998,6550300,62.841382),('BA','2010-05-10',69.959999,71.730003,69.800003,71,8841700,62.471832),('BA','2010-05-07',68.290001,69.120003,65.800003,66.720001,8926100,58.705925),('BA','2010-05-06',70.660004,71.489998,62,67.970001,13769700,59.805782),('BA','2010-05-05',71.900002,72.040001,70.440002,71,5509200,62.471832),('BA','2010-05-04',73.309998,73.449997,72.230003,72.790001,6229300,63.677276),('BA','2010-05-03',72.620003,74.699997,72.459999,74.389999,5407700,65.076968),('BA','2010-04-30',73.800003,74.480003,72.260002,72.43,5600900,63.362345),('BA','2010-04-29',73,74,72.669998,73.790001,5202000,64.552084),('BA','2010-04-28',72.949997,72.989998,71.339996,72.370003,5699500,63.309858),('BA','2010-04-27',74.650002,74.93,72.230003,72.480003,6048300,63.406088),('BA','2010-04-26',74.580002,75.290001,74.139999,74.339996,4023900,65.033225),('BA','2010-04-23',75.040001,75.68,74.550003,75.129997,5198200,65.724324),('BA','2010-04-22',74.459999,76,73.68,75.589996,9088900,66.126735),('BA','2010-04-21',71.510002,74.650002,71.510002,74.160004,12035700,64.875765),('BA','2010-04-20',71.540001,71.980003,70.949997,71.410004,4759600,62.470043),('BA','2010-04-19',70.269997,71.279999,70.160004,70.959999,4203100,62.076376),('BA','2010-04-16',72.099998,72.099998,69.879997,70.790001,8071300,61.92766),('BA','2010-04-15',71.339996,72.610001,71.339996,72.089996,2943700,63.064906),('BA','2010-04-14',70.830002,71.760002,70.809998,71.699997,3495900,62.723732),('BA','2010-04-13',71.540001,71.690002,70.5,71.190002,5079300,62.277585),('BA','2010-04-12',72.150002,72.57,71.800003,71.919998,3666100,62.916191),('BA','2010-04-09',72.260002,72.660004,71.809998,72.419998,3345700,63.353595),('BA','2010-04-08',71.889999,72.459999,71.209999,72.279999,3741500,63.231122),('BA','2010-04-07',72.160004,72.519997,71.470001,72.099998,6717200,63.073656),('BA','2010-04-06',71.839996,73.18,71.769997,72.360001,5193800,63.301108),('BA','2010-04-05',72.989998,73.050003,70.949997,72.040001,9326300,63.02117),('BA','2010-04-01',73.239998,73.510002,72.300003,72.989998,4411000,63.852235),('BA','2010-03-31',72.919998,73.059998,71.949997,72.610001,5884600,63.51981),('BA','2010-03-30',73.839996,74.18,72.699997,73.529999,4381300,64.324632),('BA','2010-03-29',73.080002,74.529999,73,74.110001,9064200,64.832022),('BA','2010-03-26',72.660004,72.989998,72.349998,72.589996,4933700,63.50231),('BA','2010-03-25',72.949997,73.43,72,72.489998,5431000,63.414831),('BA','2010-03-24',72.419998,73.199997,71.779999,72.32,7700000,63.266115),('BA','2010-03-23',72.540001,72.629997,71.510002,72.18,4985400,63.143643),('BA','2010-03-22',71.660004,72.639999,71.510002,71.910004,9013600,62.907447),('BA','2010-03-19',70.720001,73.300003,70.720001,70.720001,17722500,61.866424),('BA','2010-03-18',69.349998,70.93,69.190002,70.870003,7433700,61.997646),('BA','2010-03-17',68.970001,69.489998,68.290001,69.379997,6004300,60.694178),('BA','2010-03-16',69.239998,69.32,68.300003,68.720001,7494400,60.116808),('BA','2010-03-15',69.370003,69.769997,68.519997,69.400002,7709000,60.711677),('BA','2010-03-12',70.480003,70.489998,69.25,69.830002,5302100,61.087845),('BA','2010-03-11',70.080002,70.43,69.150002,70.07,7289500,61.297797),('BA','2010-03-10',68.139999,70.480003,68.029999,70.010002,10616500,61.245311),('BA','2010-03-09',67.57,68.339996,67.349998,67.790001,7655900,59.303236),('BA','2010-03-08',68.010002,68.010002,67.129997,67.239998,5075600,58.822089),('BA','2010-03-05',66.059998,68.040001,66.029999,67.93,8505600,59.425709),('BA','2010-03-04',65.089996,65.800003,64.849998,65.550003,7718700,57.343668),('BA','2010-03-03',64.580002,64.970001,64.050003,64.449997,4289400,56.381374),('BA','2010-03-02',64.639999,65.330002,64.360001,64.440002,4383200,56.372631),('BA','2010-03-01',63.049999,64.330002,63,64,5265600,55.987713),('BA','2010-02-26',63.09,63.880001,63.029999,63.16,4416000,55.252874),('BA','2010-02-25',62.720001,62.970001,62,62.869999,5043100,54.999179),('BA','2010-02-24',63,63.700001,62.639999,63.48,3400400,55.532812),('BA','2010-02-23',63.810001,64.169998,62.25,62.77,6483800,54.911699),('BA','2010-02-22',63.580002,64.470001,63.189999,63.970001,6034100,55.96147),('BA','2010-02-19',62.650002,64.339996,62.650002,63.59,7371100,55.629042),('BA','2010-02-18',61.779999,63.009998,61.720001,62.889999,4390300,55.016675),('BA','2010-02-17',61.389999,62,61,61.82,4116200,54.080631),('BA','2010-02-16',60.419998,61.290001,59.900002,61.259998,4268700,53.590737),('BA','2010-02-12',59.869999,59.919998,58.93,59.650002,5178300,52.182299),('BA','2010-02-11',59.75,60.75,58.939999,60.59,4395800,53.004618),('BA','2010-02-10',59.709999,60.049999,58.939999,59.540001,4237100,52.08607),('BA','2010-02-09',58.619999,60.43,58.389999,59.740002,8250900,52.261032),('BA','2010-02-08',58.330002,58.970001,57.779999,57.889999,4724500,50.642635),('BA','2010-02-05',59.209999,59.740002,57.139999,58.400002,9675700,51.088789),('BA','2010-02-04',60.950001,61.169998,59.25,59.32,7490700,51.893611),('BA','2010-02-03',61.52,61.799999,60.849998,61.459999,5480600,53.7657),('BA','2010-02-02',61.290001,62,61,61.939999,7862300,53.818184),('BA','2010-02-01',60.740002,61.860001,60.720001,61.700001,5919900,53.609656),('BA','2010-01-29',62.799999,63.400002,60.32,60.599998,8725400,52.65389),('BA','2010-01-28',62.150002,62.950001,61.310001,62.560001,8862500,54.35689),('BA','2010-01-27',58.84,62.080002,58.830002,61.93,14758500,53.809497),('BA','2010-01-26',57.540001,58.5,57.23,57.709999,4552000,50.142839),('BA','2010-01-25',58.349998,58.75,57.5,57.779999,3489900,50.20366),('BA','2010-01-22',58.619999,59.169998,57.700001,57.77,4743300,50.194973),('BA','2010-01-21',60.299999,61.259998,58.900002,59.200001,5401300,51.437466),('BA','2010-01-20',60.330002,60.57,58.529999,60.200001,5374100,52.306342),('BA','2010-01-19',60.599998,61.009998,59.959999,60.650002,5427100,52.697337),('BA','2010-01-15',61.529999,61.560001,60.209999,60.82,5067300,52.845044),('BA','2010-01-14',61.029999,61.619999,60.779999,61.560001,3000400,53.488014),('BA','2010-01-13',60.610001,61.700001,60.349998,61.16,4950400,53.140462),('BA','2010-01-12',60.07,61.200001,59.91,60.43,5273800,52.506183),('BA','2010-01-11',61.950001,62.09,60.509998,60.869999,5624900,52.888487),('BA','2010-01-08',61.540001,61.779999,60.860001,61.599998,7146600,53.522766),('BA','2010-01-07',59.509998,62.310001,59.02,62.200001,14379100,54.044094),('BA','2010-01-06',58.23,59.990002,57.880001,59.779999,8836500,51.941412),('BA','2010-01-05',56.25,58.279999,56,58.02,8867800,50.412192),('BA','2010-01-04',55.720001,56.389999,54.799999,56.18,6186700,48.81346),('BA','2009-12-31',55,55.220001,54.049999,54.130001,2189400,47.032264),('BA','2009-12-30',54.860001,55.290001,54.75,54.959999,2461000,47.75343),('BA','2009-12-29',55.34,55.459999,55.139999,55.209999,2164000,47.970649),('BA','2009-12-28',55.330002,55.549999,54.889999,55.139999,2072200,47.909828),('BA','2009-12-24',55.259998,55.560001,55.110001,55.48,1004000,48.205246),('BA','2009-12-23',55.41,55.650002,54.919998,54.959999,3061900,47.75343),('BA','2009-12-22',54.380001,55.369999,54.310001,55.099998,3669800,47.875072),('BA','2009-12-21',53.360001,54.5,53.360001,54.299999,3655800,47.179972),('BA','2009-12-18',54.700001,54.740002,53.099998,53.439999,8920500,46.432738),('BA','2009-12-17',54.900002,55.400002,54.41,54.470001,5824200,47.327682),('BA','2009-12-16',56.110001,56.139999,54.450001,55.130001,7803800,47.90114),('BA','2009-12-15',56.369999,56.369999,55.330002,55.669998,7364800,48.370331),('BA','2009-12-14',56.02,56.560001,55.82,56.049999,4830600,48.700505),('BA','2009-12-11',55.470001,55.799999,55.119999,55.599998,7396600,48.30951),('BA','2009-12-10',55.650002,56.389999,54.720001,55.009998,5755600,47.796873),('BA','2009-12-09',55.75,55.799999,55.110001,55.470001,3900100,48.196558),('BA','2009-12-08',55.990002,56.220001,55.060001,55.66,4658500,48.361644),('BA','2009-12-07',55.200001,55.950001,54.900002,55.82,4948800,48.500664),('BA','2009-12-04',54.75,55.450001,53.619999,54.68,5449900,47.510145),('BA','2009-12-03',53.990002,54.41,53.509998,53.77,3997600,46.719468),('BA','2009-12-02',54.040001,54.57,53.259998,53.779999,5980000,46.728156),('BA','2009-12-01',52.75,54.220001,52.75,53.720001,6359000,46.676025),('BA','2009-11-30',52.43,52.689999,51.779999,52.41,5432200,45.537796),('BA','2009-11-27',51.349998,52.810001,51,52.450001,3281400,45.572552),('BA','2009-11-25',51.970001,52.950001,51.830002,52.93,3021500,45.989612),('BA','2009-11-24',52.080002,52.630001,50.950001,51.970001,3288200,45.155492),('BA','2009-11-23',52.5,53,52.32,52.630001,3255300,45.72895),('BA','2009-11-20',51.119999,51.889999,51.07,51.700001,4696400,44.920895),('BA','2009-11-19',51.540001,51.799999,50.75,51.43,3182700,44.686298),('BA','2009-11-18',52.59,52.639999,51.450001,52.02,4377300,45.198935),('BA','2009-11-17',52.419998,52.689999,51.700001,52.529999,3945400,45.64206),('BA','2009-11-16',51,52.52,50.880001,52.48,5704600,45.598617),('BA','2009-11-13',49.98,50.939999,49.720001,50.68,3545300,44.034641),('BA','2009-11-12',50.619999,50.919998,50.09,50.279999,3323500,43.687089),('BA','2009-11-11',50.779999,51.419998,50.540001,50.68,3545800,44.034641),('BA','2009-11-10',51.07,51.07,50.130001,50.32,4735600,43.721845),('BA','2009-11-09',50.009998,51.48,49.889999,51.349998,4444100,44.616786),('BA','2009-11-06',49.709999,49.98,49.310001,49.68,3212400,43.165765),('BA','2009-11-05',48.490002,49.860001,48.32,49.77,4916000,43.243964),('BA','2009-11-04',48.279999,48.900002,47.799999,48.07,5082000,41.766874),('BA','2009-11-03',48.169998,48.349998,47.459999,48.099998,4899700,41.428012),('BA','2009-11-02',47.82,48.41,47.330002,48.27,5932500,41.574433),('BA','2009-10-30',48.700001,48.810001,47.66,47.799999,8702600,41.169626),('BA','2009-10-29',48.310001,49.130001,47.810001,48.810001,8301100,42.03953),('BA','2009-10-28',47.720001,47.799999,47.18,47.220001,6909800,40.67008),('BA','2009-10-27',48.299999,48.529999,47.549999,47.75,7044700,41.126562),('BA','2009-10-26',49.849998,49.98,48,48.290001,7427700,41.591659),('BA','2009-10-23',51.060001,51.060001,49.5,49.889999,5856700,42.969721),('BA','2009-10-22',50.330002,51.23,49.75,51.07,6375000,43.986042),('BA','2009-10-21',51.07,52,50.5,50.630001,8115500,43.607076),('BA','2009-10-20',51.709999,52.299999,51.07,51.889999,8189400,44.692299),('BA','2009-10-19',53.32,53.75,52.59,53.450001,3841200,46.035912),('BA','2009-10-16',51.189999,53.720001,50.849998,53.189999,7431400,45.811975),('BA','2009-10-15',52.029999,52.529999,50.939999,51.759998,5684300,44.580331),('BA','2009-10-14',52.310001,52.549999,51.57,52.509998,4646100,45.226298),('BA','2009-10-13',51.639999,51.98,51.360001,51.900002,3023600,44.700914),('BA','2009-10-12',52.66,52.73,51.380001,51.66,3974100,44.494203),('BA','2009-10-09',52.490002,52.75,51.959999,52.689999,2589700,45.38133),('BA','2009-10-08',52.299999,52.599998,51.860001,52.299999,3190600,45.045428),('BA','2009-10-07',52.18,52.25,51.25,51.790001,3659300,44.606172),('BA','2009-10-06',51.540001,52.57,51.150002,52.290001,6244300,45.036816),('BA','2009-10-05',51.75,52.52,51.380001,52.279999,3083000,45.028202),('BA','2009-10-02',51.189999,51.759998,50.099998,51.400002,6041200,44.270269),('BA','2009-10-01',53.849998,53.900002,52.029999,52.110001,6606000,44.881784),('BA','2009-09-30',54.860001,55.25,53.459999,54.150002,5939600,46.638815),('BA','2009-09-29',53.279999,55.48,53.279999,54.619999,7266000,47.043619),('BA','2009-09-28',51.82,53.34,51.759998,53.07,4921900,45.708621),('BA','2009-09-25',51.860001,52.400002,51.299999,51.52,3638600,44.373623),('BA','2009-09-24',52.23,52.52,51.52,51.790001,5351900,44.606172),('BA','2009-09-23',53.349998,53.400002,52.259998,52.369999,4609100,45.105718),('BA','2009-09-22',52.959999,53.310001,52.130001,53.139999,3898300,45.768911),('BA','2009-09-21',52.599998,53.360001,52.419998,52.860001,3076100,45.527751),('BA','2009-09-18',53.02,53.290001,52.099998,53.02,6532900,45.665557),('BA','2009-09-17',52.25,53.16,52.200001,52.880001,4676800,45.544977),('BA','2009-09-16',52.439999,52.759998,51.790001,52.360001,5101400,45.097106),('BA','2009-09-15',51.259998,52.34,50.880001,52.07,6584400,44.847332),('BA','2009-09-14',50.990002,51.259998,50.439999,50.970001,4392700,43.899915),('BA','2009-09-11',50.639999,51.439999,50.48,51.349998,5880500,44.227202),('BA','2009-09-10',50.419998,50.720001,49.790001,50.490002,3847200,43.486496),('BA','2009-09-09',49.700001,51.150002,49.700001,50.529999,5895800,43.520945),('BA','2009-09-08',49.73,49.880001,48.810001,49.5,4583900,42.633819),('BA','2009-09-04',48.740002,49.259998,48.049999,49.150002,5711400,42.332369),('BA','2009-09-03',48.669998,48.830002,47.759998,48.459999,5466500,41.738077),('BA','2009-09-02',48.59,48.98,48.16,48.400002,3835700,41.686402),('BA','2009-09-01',49.209999,50.380001,48.470001,48.77,8242400,42.005078),('BA','2009-08-31',50.169998,50.25,49.02,49.669998,9297900,42.780236),('BA','2009-08-28',51.68,52.529999,50.700001,51.040001,11455800,43.960205),('BA','2009-08-27',51.369999,52.380001,51,51.82,17771800,44.632009),('BA','2009-08-26',48.07,48.380001,47.439999,47.82,3956000,41.186852),('BA','2009-08-25',47.5,48.77,47.279999,48.25,8247900,41.557207),('BA','2009-08-24',46.509998,47.790001,45.970001,47.130001,6157100,40.592564),('BA','2009-08-21',45.18,46.02,44.919998,45.869999,5529800,39.507338),('BA','2009-08-20',43.540001,44.830002,43.490002,44.740002,5192100,38.534083),('BA','2009-08-19',43.5,43.91,43.099998,43.52,6578900,37.483309),('BA','2009-08-18',44,44.529999,43.689999,43.779999,5444200,37.707243),('BA','2009-08-17',44.16,44.279999,43.700001,44.16,5211100,38.034534),('BA','2009-08-14',45.82,46.240002,44.209999,44.869999,10505300,38.646048),('BA','2009-08-13',46.450001,46.869999,45.75,46.619999,3484300,40.153305),('BA','2009-08-12',45.330002,46.779999,45.310001,46.34,4682100,39.912145),('BA','2009-08-11',45.560001,45.830002,44.84,45.389999,5121500,39.093919),('BA','2009-08-10',46.41,46.41,45.189999,45.77,5620600,39.42121),('BA','2009-08-07',45.889999,47.209999,45.380001,46.689999,6689100,40.213594),('BA','2009-08-06',44.290001,45.73,44.029999,45.52,10207000,39.205888),('BA','2009-08-05',43.630001,44.209999,43.400002,44.029999,7129800,37.922565),('BA','2009-08-04',43.639999,44.439999,43.349998,44.16,5964600,37.672793),('BA','2009-08-03',43.18,44.02,42.509998,43.790001,6064800,37.357148),('BA','2009-07-31',43.32,43.490002,42.799999,42.91,6029200,36.606421),('BA','2009-07-30',43.939999,44.5,43.130001,43.240002,8279800,36.887945),('BA','2009-07-29',43,43.5,42.639999,43.369999,5078100,36.998845),('BA','2009-07-28',41.990002,43.349998,41.799999,43.25,7831200,36.896475),('BA','2009-07-27',42,42.369999,41.43,42.240002,5671700,36.034847),('BA','2009-07-24',41.950001,42.490002,41.720001,42.369999,5068000,36.145748),('BA','2009-07-23',42,42.189999,40.779999,41.950001,13617700,35.787448),('BA','2009-07-22',42.400002,43.459999,41.950001,42,12052300,35.830102),('BA','2009-07-21',42.82,43.709999,42.5,43.02,9161800,36.700262),('BA','2009-07-20',41.709999,42.259998,41.16,42.200001,5535200,36.000723),('BA','2009-07-17',42.25,42.400002,41.099998,41.360001,5691600,35.28412),('BA','2009-07-16',41.009998,42.220001,41.009998,42.049999,5356800,35.872757),('BA','2009-07-15',40.77,41.459999,40.509998,41.360001,7867100,35.28412),('BA','2009-07-14',40.389999,40.900002,40.110001,40.41,5748500,34.473677),('BA','2009-07-13',39.68,40.830002,39.259998,40.439999,6549000,34.499269),('BA','2009-07-10',39.200001,39.709999,38.919998,39.650002,5833500,33.825324),('BA','2009-07-09',39.75,40,39.02,39.299999,5432600,33.526738),('BA','2009-07-08',39.119999,39.830002,38.919998,39.549999,8800400,33.740012),('BA','2009-07-07',40.5,40.689999,38.939999,39.040001,7701600,33.304934),('BA','2009-07-06',40.380001,40.759998,39.919998,40.560001,7132800,34.601643),('BA','2009-07-02',41.810001,41.810001,40.619999,40.830002,7201500,34.83198),('BA','2009-07-01',42.630001,42.950001,42.150002,42.23,6346700,36.026315),('BA','2009-06-30',43.630001,43.790001,42.099998,42.5,8321200,36.256651),('BA','2009-06-29',42.150002,43.02,42.080002,42.650002,5514600,36.384617),('BA','2009-06-26',42.110001,42.779999,41.5,41.880001,15578800,35.727732),('BA','2009-06-25',41.400002,42.599998,41.110001,42.529999,14005100,36.282243),('BA','2009-06-24',43.139999,43.549999,41.09,41.32,21282800,35.249996),('BA','2009-06-23',44.389999,44.5,42.52,43.869999,27281100,37.425394),('BA','2009-06-22',47.830002,48.029999,46.529999,46.900002,5198500,40.010282),('BA','2009-06-19',49.18,49.529999,48.110001,48.439999,7032600,41.32405),('BA','2009-06-18',48.43,49.279999,48.150002,48.959999,3098700,41.767661),('BA','2009-06-17',48.549999,49.16,48.049999,48.549999,4870800,41.417892),('BA','2009-06-16',49.57,50.150002,48.700001,48.830002,5725700,41.656761),('BA','2009-06-15',50.900002,51.09,49.02,49.52,6363200,42.245397),('BA','2009-06-12',50.759998,51.560001,50.110001,51.439999,5476700,43.883343),('BA','2009-06-11',51.830002,52.57,50.48,50.66,11852300,43.217928),('BA','2009-06-10',52.82,53.200001,51.099998,52.299999,6556200,44.617008),('BA','2009-06-09',53.389999,53.389999,51.310001,52.349998,7723800,44.659662),('BA','2009-06-08',52.490002,53.330002,51.130001,52.830002,7957400,45.069152),('BA','2009-06-05',52.16,53.259998,52.16,52.650002,13724100,44.915594),('BA','2009-06-04',48.630001,50.91,48.57,50.57,7324600,43.141149),('BA','2009-06-03',48.709999,49.200001,47.790001,48.369999,4700000,41.264334),('BA','2009-06-02',47.700001,49.43,47.310001,49.200001,7453200,41.972406),('BA','2009-06-01',45.540001,47.810001,45.540001,47.700001,6920500,40.69276),('BA','2009-05-29',44.610001,45.080002,43.950001,44.849998,5417400,38.26143),('BA','2009-05-28',43.990002,44.450001,43.189999,44.32,4559600,37.809289),('BA','2009-05-27',43.889999,44.330002,43.450001,43.57,4622300,37.169466),('BA','2009-05-26',42.610001,44.330002,42.52,44.16,4718300,37.672793),('BA','2009-05-22',43.470001,43.610001,42.860001,42.939999,2951600,36.632013),('BA','2009-05-21',43.990002,44,42.700001,43.290001,5785000,36.930599),('BA','2009-05-20',45.049999,45.740002,44.540001,44.580002,4734200,38.031096),('BA','2009-05-19',44.360001,45.060001,43.900002,44.619999,4792100,38.065217),('BA','2009-05-18',44.25,44.529999,43.810001,44.369999,7288000,37.851943),('BA','2009-05-15',43.27,43.990002,42.709999,43,5189300,36.6832),('BA','2009-05-14',42.939999,43.810001,42.720001,43.439999,5251600,37.058562),('BA','2009-05-13',43.18,43.419998,42.380001,42.950001,6323700,36.640546),('BA','2009-05-12',44.540001,45.07,43.290001,44.099998,7068700,37.621606),('BA','2009-05-11',45.259998,45.599998,44.529999,44.720001,9595700,38.150529),('BA','2009-05-08',43.959999,45.84,43.77,45.830002,7491100,39.097468),('BA','2009-05-07',44.470001,44.619999,42.75,43.529999,7106700,37.135341),('BA','2009-05-06',43.299999,44.209999,43.080002,44.200001,7930300,37.706918),('BA','2009-05-05',41.919998,43.25,41.919998,43.150002,7683900,36.452864),('BA','2009-05-04',41.900002,42.18,41.509998,42.18,5269800,35.633413),('BA','2009-05-01',40.310001,41.369999,40.09,41.209999,5508800,34.813961),('BA','2009-04-30',41.07,41.740002,39.900002,40.049999,7028100,33.834),('BA','2009-04-29',39.09,40.73,39.02,40.549999,7775900,34.256397),('BA','2009-04-28',39.110001,39.419998,38.32,38.849998,6627200,32.820247),('BA','2009-04-27',37.990002,39.849998,37.720001,39.470001,8546500,33.344022),('BA','2009-04-24',38.099998,39.009998,37.75,38.720001,8351000,32.710426),('BA','2009-04-23',37.290001,38.119999,36.599998,37.93,6400400,32.043038),('BA','2009-04-22',37.849998,38.32,36.540001,37.299999,11626000,31.510817),('BA','2009-04-21',36.66,36.66,35.939999,36.650002,7352500,30.961703),('BA','2009-04-20',37.650002,37.860001,36.360001,36.48,7017000,30.818086),('BA','2009-04-17',38.549999,38.779999,38.18,38.32,6152300,32.372507),('BA','2009-04-16',37.619999,38.75,37,38.389999,6423900,32.431642),('BA','2009-04-15',36.630001,38.040001,36.610001,37.57,5452200,31.738912),('BA','2009-04-14',36.509998,37.5,36.299999,37.040001,5845300,31.291172),('BA','2009-04-13',36.970001,37.48,35.810001,37.150002,9531300,31.3841),('BA','2009-04-09',37.68,39.18,37.68,39.150002,9065400,33.073688),('BA','2009-04-08',36.5,37.16,36.240002,36.869999,4477300,31.147555),('BA','2009-04-07',37.509998,37.689999,36.509998,36.639999,6015900,30.953253),('BA','2009-04-06',37.48,38.220001,36.540001,38.16,7390300,32.23734),('BA','2009-04-03',37.23,38.119999,36.389999,37.689999,8591300,31.840286),('BA','2009-04-02',36.16,37.98,36.16,37.200001,9449300,31.426339),('BA','2009-04-01',34.52,35.599998,34.209999,35.439999,9288800,29.939499),('BA','2009-03-31',35.900002,36.240002,35.049999,35.580002,11549200,30.057773),('BA','2009-03-30',36.630001,36.98,35.110001,35.52,10833800,30.007085),('BA','2009-03-27',38.23,38.470001,37.07,37.529999,7329000,31.705119),('BA','2009-03-26',37.32,38.68,36.91,38.66,9544600,32.659737),('BA','2009-03-25',36.029999,37.790001,35.970001,37.060001,12446200,31.308068),('BA','2009-03-24',34.880001,36.720001,34.82,36.099998,8468300,30.497063),('BA','2009-03-23',33.200001,35.5,33.049999,35.5,8223900,29.990188),('BA','2009-03-20',33.220001,33.5,32.540001,32.549999,11323000,27.498045),('BA','2009-03-19',33.860001,34.119999,32.970001,33.189999,10427300,28.038713),('BA','2009-03-18',34.290001,34.75,32.5,33.75,15879900,28.511799),('BA','2009-03-17',33.919998,34.439999,33.259998,34.439999,5270900,29.094705),('BA','2009-03-16',33.740002,34.959999,33.380001,33.830002,7157200,28.579384),('BA','2009-03-13',33.720001,34.099998,32.93,33.400002,7434000,28.216122),('BA','2009-03-12',33.009998,33.75,32.389999,33.630001,6133200,28.410424),('BA','2009-03-11',32.59,33.700001,32.389999,33.27,10823100,28.106298),('BA','2009-03-10',31.42,33.02,31.32,33.009998,11501700,27.88665),('BA','2009-03-09',29.98,31.459999,29.959999,31,12407200,26.188615),('BA','2009-03-06',29.610001,30.200001,29.389999,30.1,13134300,25.428301),('BA','2009-03-05',29.219999,30.02,29.07,29.389999,11675700,24.828496),('BA','2009-03-04',29.860001,30.780001,29.110001,30.309999,11627500,25.605707),('BA','2009-03-03',29.700001,30.110001,29.049999,29.360001,10433300,24.803153),('BA','2009-03-02',30.959999,31,29.32,29.51,13956800,24.929872),('BA','2009-02-27',32.299999,32.369999,31.4,31.440001,11789000,26.560325),('BA','2009-02-26',34.5,34.619999,32.639999,32.709999,8771600,27.633212),('BA','2009-02-25',35.27,35.27,33.220001,33.91,11683900,28.646966),('BA','2009-02-24',34.439999,35.830002,33.889999,35.439999,10815100,29.939499),('BA','2009-02-23',36.73,36.790001,34.349998,34.459999,9519200,29.111602),('BA','2009-02-20',36.73,37.200001,35.32,36.310001,10598900,30.674473),('BA','2009-02-19',38.240002,38.700001,37.419998,37.57,5466700,31.738912),('BA','2009-02-18',38.77,38.77,37.759998,37.98,6324500,32.085277),('BA','2009-02-17',39.490002,39.740002,38.299999,38.43,6949100,32.465435),('BA','2009-02-13',39.889999,41.189999,39.889999,40.48,5483500,34.197262),('BA','2009-02-12',39.580002,39.990002,38.580002,39.860001,6028900,33.673491),('BA','2009-02-11',40.509998,40.759998,39.860001,40.330002,6519300,34.070545),('BA','2009-02-10',41.290001,42.23,40.02,40.209999,9999200,33.969167),('BA','2009-02-09',42.799999,43.419998,42.439999,42.799999,5088300,36.157184),('BA','2009-02-06',42.52,43.669998,42.25,42.919998,6334200,36.258558),('BA','2009-02-05',41.75,43.110001,40.619999,42.720001,9021100,36.089602),('BA','2009-02-04',42.119999,42.970001,41.689999,41.970001,6729000,35.456007),('BA','2009-02-03',41.450001,42.43,40.759998,42.09,7220800,35.202567),('BA','2009-02-02',41.73,41.73,40.110001,40.799999,8107400,34.123657),('BA','2009-01-30',40.759998,42.490002,40.630001,42.310001,9098000,35.386568),('BA','2009-01-29',42.759998,42.759998,40.369999,40.709999,8446500,34.048384),('BA','2009-01-28',43.470001,44.400002,42.759998,43.240002,8071100,36.164387),('BA','2009-01-27',43.290001,43.959999,42.880001,43.220001,5218900,36.14766),('BA','2009-01-26',42.459999,43.77,42.060001,43.009998,4659200,35.972021),('BA','2009-01-23',40.91,42.84,40.91,41.98,5755600,35.110567),('BA','2009-01-22',41.73,42.75,41.169998,42.259998,6590800,35.344748),('BA','2009-01-21',40.75,42.400002,40,42.27,6933100,35.353113),('BA','2009-01-20',42.080002,42.740002,40.200001,40.360001,9636800,33.755658),('BA','2009-01-16',41.450001,43.049999,41.040001,42.459999,9310800,35.512021),('BA','2009-01-15',41.07,41.599998,39.509998,40.959999,8464900,34.257475),('BA','2009-01-14',41.880001,41.98,40.869999,41.200001,7354900,34.458204),('BA','2009-01-13',43.380001,43.619999,41.799999,42.459999,6359400,35.512021),('BA','2009-01-12',44.279999,44.450001,43.189999,43.740002,4989200,36.582569),('BA','2009-01-09',44.799999,45.150002,43.93,44.450001,5645100,37.176387),('BA','2009-01-08',44.5,44.900002,43.880001,44.790001,5477000,37.460751),('BA','2009-01-07',45.099998,45.610001,44.169998,44.759998,6586200,37.435658),('BA','2009-01-06',46.849998,47,45.5,46.310001,7180300,38.732025),('BA','2009-01-05',45.5,46.810001,44.799999,46.169998,6917400,38.614931),('BA','2009-01-02',42.799999,45.560001,42.779999,45.25,7010200,37.845478),('BA','2008-12-31',41.59,43.049999,41.5,42.669998,5443100,35.687657),('BA','2008-12-30',40.080002,41.34,39.810001,41.25,4549700,34.500021),('BA','2008-12-29',40.380001,40.549999,39.5,39.990002,3876600,33.446204),('BA','2008-12-26',39.759998,40.689999,39.759998,40.529999,2803400,33.897838),('BA','2008-12-24',40.240002,40.790001,40.040001,40.119999,1753500,33.554929),('BA','2008-12-23',41.25,41.5,39.830002,40.150002,5270500,33.580022),('BA','2008-12-22',40.650002,41.560001,40,41.119999,5397200,34.391293),('BA','2008-12-19',41.32,42.389999,41,41.240002,9903900,34.491659),('BA','2008-12-18',41.310001,41.75,40.689999,41.07,8652600,34.349475),('BA','2008-12-17',41.16,41.5,40.150002,41.02,7270600,34.307658),('BA','2008-12-16',39.209999,42,38.200001,41.900002,11041400,35.043659),('BA','2008-12-15',39.599998,39.880001,38.200001,38.740002,8228000,32.400749),('BA','2008-12-12',39.560001,39.740002,38.200001,39.200001,10337400,32.785475),('BA','2008-12-11',40.650002,42.009998,40.02,40.27,7691900,33.680385),('BA','2008-12-10',41.490002,42.689999,40.939999,41.68,5181000,34.859658),('BA','2008-12-09',41.57,42.439999,40.650002,40.82,8306100,34.140384),('BA','2008-12-08',40.349998,43.689999,40.040001,42.849998,13096400,35.838203),('BA','2008-12-05',38,39.57,36.279999,39.529999,10564600,33.061474),('BA','2008-12-04',39.84,41.330002,38.5,39.189999,7244200,32.77711),('BA','2008-12-03',40.23,41.099998,39.150002,40.470001,8007000,33.847658),('BA','2008-12-02',40.540001,41,39.25,40.700001,6029400,34.040022),('BA','2008-12-01',41.639999,42,39.740002,39.880001,7817500,33.354203),('BA','2008-11-28',41.169998,42.799999,41.099998,42.630001,2608200,35.654205),('BA','2008-11-26',39.349998,41.34,39.02,41.279999,6256400,34.525111),('BA','2008-11-25',40.549999,40.799999,39.540001,40.18,9618700,33.605112),('BA','2008-11-24',40.049999,41.25,38.889999,40.75,9682300,34.081839),('BA','2008-11-21',37.18,39.93,36.169998,39.580002,13259700,33.103295),('BA','2008-11-20',36.98,39.740002,36.720001,37.110001,13406300,31.037474),('BA','2008-11-19',39.279999,40.130001,37.450001,37.48,10614300,31.346928),('BA','2008-11-18',40.599998,40.759998,38.049999,39.560001,12209200,33.086567),('BA','2008-11-17',40.610001,42.799999,40.5,41.18,7042600,34.441476),('BA','2008-11-14',42.009998,43.759998,40.799999,41.040001,8908900,34.324385),('BA','2008-11-13',42.029999,43.32,39.07,43.16,13997600,36.097477),('BA','2008-11-12',43.23,44.09,42,42.52,7739500,35.562204),('BA','2008-11-11',45.5,45.5,42.75,43.970001,7928100,36.774933),('BA','2008-11-10',47.299999,48.310001,45.59,46.139999,5304200,38.589841),('BA','2008-11-07',46.580002,47.299999,45.349998,46.580002,7150800,38.957844),('BA','2008-11-06',48.970001,50.23,45.349998,45.720001,13721300,38.23857),('BA','2008-11-05',52.5,52.59,49,49.549999,10002100,41.441843),('BA','2008-11-04',54.41,54.650002,52.720001,53.619999,9284500,44.5113),('BA','2008-11-03',51.900002,53.18,50.82,52.849998,8412300,43.872104),('BA','2008-10-31',50.619999,52.610001,49.279999,52.419998,8419400,43.51515),('BA','2008-10-30',52.279999,52.799999,48.580002,50.700001,9559100,42.087337),('BA','2008-10-29',48.810001,52.82,48.810001,49.799999,12835700,41.340223),('BA','2008-10-28',46.450001,49.049999,43.630001,48.91,14396800,40.601412),('BA','2008-10-27',45.700001,46.130001,42.259998,42.360001,9236200,35.164094),('BA','2008-10-24',42.5,47.240002,41.75,45.240002,9792200,37.554855),('BA','2008-10-23',43.200001,46.810001,42.810001,46.52,13971200,38.617414),('BA','2008-10-22',44.16,44.900002,41.799999,42.91,10096700,35.620663),('BA','2008-10-21',46.32,47.689999,45.529999,46.400002,7357000,38.5178),('BA','2008-10-20',44.740002,46.77,43.720001,46.709999,7809200,38.775137),('BA','2008-10-17',43.950001,46.82,43.209999,44.549999,10045100,36.982067),('BA','2008-10-16',42.639999,45,39.990002,44.790001,11752000,37.181298),('BA','2008-10-15',44.18,45.48,41.540001,42.330002,10146800,35.139192),('BA','2008-10-14',48.630001,49.470001,43.610001,45.07,12493900,37.413732),('BA','2008-10-13',43.57,47.310001,42.5,47.080002,14290600,39.082285),('BA','2008-10-10',40.130001,44.25,40,41.799999,20325600,34.699223),('BA','2008-10-09',47.830002,48.939999,44.41,44.41,12239000,36.86585),('BA','2008-10-08',48.41,50,47.18,47.700001,11889300,39.596962),('BA','2008-10-07',51.790001,52.560001,48.709999,49.279999,10927800,40.908558),('BA','2008-10-06',51.77,53,47.880001,51.290001,12428500,42.577111),('BA','2008-10-03',54,56.400002,53.759998,53.830002,9312300,44.685629),('BA','2008-10-02',56.330002,56.970001,53.34,53.580002,8128100,44.478098),('BA','2008-10-01',56.759998,58,55.369999,56.619999,6221800,47.001675),('BA','2008-09-30',56.290001,57.650002,55.619999,57.349998,6412200,47.607666),('BA','2008-09-29',57.5,57.950001,54.75,55.470001,9604900,46.047033),('BA','2008-09-26',56.740002,58.5,56.009998,58.32,5866500,48.412888),('BA','2008-09-25',57.669998,58.200001,56.799999,57.419998,6381800,47.665775),('BA','2008-09-24',57.540001,58.869999,56.93,57.360001,5484100,47.615969),('BA','2008-09-23',58.91,60.389999,57.189999,57.310001,6634600,47.574463),('BA','2008-09-22',59.330002,60.41,58.259998,58.810001,6031400,48.819651),('BA','2008-09-19',60.740002,61,57.599998,59.759998,10863200,49.608267),('BA','2008-09-18',57.689999,58.66,54.200001,58.110001,14031600,48.238563),('BA','2008-09-17',60.880001,61,56.43,57,14830200,47.317124),('BA','2008-09-16',61.02,63,60.16,61.720001,8591700,51.235314),('BA','2008-09-15',61.810001,62.799999,61,62.25,9809800,51.67528),('BA','2008-09-12',62.380001,63.419998,61.700001,63.299999,5084500,52.54691),('BA','2008-09-11',61.130001,62.709999,61.130001,62.57,6101100,51.940919),('BA','2008-09-10',63.580002,63.810001,61.580002,61.709999,9138500,51.227011),('BA','2008-09-09',63.919998,65.220001,63.919998,64.019997,7752800,53.144598),('BA','2008-09-08',62.470001,64.07,61.860001,63.91,8309100,53.053287),('BA','2008-09-05',62.52,63.490002,61.889999,62.889999,5608800,52.206559),('BA','2008-09-04',65.010002,65.300003,62.040001,63.029999,10921800,52.322776),('BA','2008-09-03',65.690002,67.080002,64.139999,66.07,5252900,54.846357),('BA','2008-09-02',67,68.470001,65.43,65.870003,6464200,54.680334),('BA','2008-08-29',66.25,66.43,65.099998,65.559998,3912800,54.422991),('BA','2008-08-28',64.779999,66.980003,64.260002,66.339996,4448600,55.070488),('BA','2008-08-27',63.57,65.199997,63.200001,64.519997,4034300,53.559661),('BA','2008-08-26',64.089996,64.389999,62.869999,63.459999,4488800,52.67973),('BA','2008-08-25',64.910004,65.489998,63.580002,64.07,4578300,53.186107),('BA','2008-08-22',63.939999,65.709999,63.509998,65.550003,5490800,54.414695),('BA','2008-08-21',62.970001,63.790001,62.209999,63.549999,4048500,52.754441),('BA','2008-08-20',62.990002,63.970001,62.209999,63.209999,3964400,52.472199),('BA','2008-08-19',63.48,64.190002,62.619999,62.950001,8101400,52.256368),('BA','2008-08-18',64.5,65.220001,63.18,63.639999,4903400,52.829153),('BA','2008-08-15',64.769997,65.330002,63.82,64.449997,7672600,53.501552),('BA','2008-08-14',63.740002,65.43,63.450001,64.769997,9356600,53.767192),('BA','2008-08-13',66.07,66.230003,64,64.260002,8990000,53.343833),('BA','2008-08-12',66.889999,66.949997,65.57,65.93,6422200,54.73014),('BA','2008-08-11',67.889999,67.900002,66.209999,66.620003,6875200,55.302928),('BA','2008-08-08',64.870003,68.75,64.309998,67.860001,10088400,56.332281),('BA','2008-08-07',65.059998,66.18,64.650002,64.690002,7389300,53.700787),('BA','2008-08-06',64.900002,66.019997,64,65.400002,6240000,54.290175),('BA','2008-08-05',61.869999,65.68,61.860001,65.199997,8941000,53.792095),('BA','2008-08-04',62.080002,62.330002,61.130001,61.360001,6074500,50.623975),('BA','2008-08-01',61.389999,62.279999,60.77,62.009998,7016800,51.160244),('BA','2008-07-31',63,63,61.009998,61.110001,10585300,50.417717),('BA','2008-07-30',63.59,63.93,63,63.82,6011000,52.653553),('BA','2008-07-29',62.639999,63.5,62.32,63.209999,5620700,52.150283),('BA','2008-07-28',63.82,64.059998,62.259998,62.34,6253100,51.432506),('BA','2008-07-25',63,64.139999,62.34,63.830002,9167400,52.661805),('BA','2008-07-24',65.599998,66.089996,62.049999,62.529999,14072900,51.589261),('BA','2008-07-23',67.32,68.010002,65.620003,66.720001,11043900,55.046148),('BA','2008-07-22',68.580002,69.5,67.760002,69.260002,6168500,57.14173),('BA','2008-07-21',68.5,68.910004,67.300003,68.239998,5025700,56.300194),('BA','2008-07-18',67.110001,68.339996,66.540001,68.139999,8452100,56.217692),('BA','2008-07-17',66.050003,67.220001,65.050003,66.919998,7105200,55.211152),('BA','2008-07-16',63.91,65.68,63.5,65.580002,5644100,54.105612),('BA','2008-07-15',62.060001,64.360001,62.02,63.880001,7925200,52.703056),('BA','2008-07-14',64.400002,64.400002,62.630001,63.189999,5545500,52.133782),('BA','2008-07-11',65.349998,65.349998,62.860001,63.279999,9787400,52.208035),('BA','2008-07-10',65.949997,66.5,65.010002,65.989998,7304100,54.443871),('BA','2008-07-09',66.059998,67.230003,65.32,65.589996,9614900,54.113857),('BA','2008-07-08',64.43,66,64.209999,65.919998,6689800,54.386119),('BA','2008-07-07',64.660004,65.690002,63.57,64.290001,6175400,53.041319),('BA','2008-07-03',64.010002,64.599998,63.540001,64.470001,4058400,53.189825),('BA','2008-07-02',65.82,65.989998,63.900002,63.900002,10136400,52.719557),('BA','2008-07-01',64.949997,66.220001,64.559998,65.449997,9758400,53.998353),('BA','2008-06-30',66.629997,66.75,65.550003,65.720001,8562400,54.221116),('BA','2008-06-27',67.739998,67.93,66.379997,66.919998,10369500,55.211152),('BA','2008-06-26',68.75,70.389999,68.050003,68.209999,10984200,56.275444),('BA','2008-06-25',72.279999,72.790001,69.349998,69.639999,21124600,57.45524),('BA','2008-06-24',75.239998,75.610001,74.129997,74.790001,4949800,61.704157),('BA','2008-06-23',76.230003,76.480003,75.120003,75.589996,4036600,62.364179),('BA','2008-06-20',77.800003,77.800003,75.660004,75.830002,8868600,62.562191),('BA','2008-06-19',75.050003,77.209999,74.68,76.949997,7539700,63.486223),('BA','2008-06-18',73.370003,76.339996,73.370003,74.650002,11534700,61.588653),('BA','2008-06-17',75.379997,75.5,73.809998,74.379997,6503700,61.365891),('BA','2008-06-16',74.769997,75.449997,74.029999,75.019997,3481100,61.893911),('BA','2008-06-13',74.760002,75.489998,74.379997,75.120003,6087100,61.976419),('BA','2008-06-12',74.010002,77.050003,73.790001,74.120003,9794900,61.151387),('BA','2008-06-11',73.440002,73.769997,72.93,73.309998,6544800,60.483107),('BA','2008-06-10',73.459999,74.110001,72.760002,73.669998,5675000,60.780119),('BA','2008-06-09',73.400002,74.120003,73.139999,73.949997,6629000,61.011127),('BA','2008-06-06',76.540001,76.57,73,73.160004,12786400,60.359357),('BA','2008-06-05',78.190002,78.199997,76.800003,77.309998,5787700,63.783235),('BA','2008-06-04',77.540001,78.82,77.480003,78.019997,6750100,64.369007),('BA','2008-06-03',81.5,81.800003,77.300003,78.120003,10185000,64.451516),('BA','2008-06-02',82.610001,82.610001,80.470001,81.150002,4492000,66.951362),('BA','2008-05-30',82.400002,82.940002,81.010002,82.769997,4660200,68.28791),('BA','2008-05-29',81.82,83,81.050003,82.110001,3465200,67.743392),('BA','2008-05-28',83.25,83.25,81.080002,82.129997,4135400,67.75989),('BA','2008-05-27',81.599998,83.300003,81.599998,82.870003,4528900,68.370419),('BA','2008-05-23',81.209999,82.089996,80.849998,81.480003,4476600,67.223624),('BA','2008-05-22',81.050003,81.720001,80.550003,81.410004,6333300,67.165872),('BA','2008-05-21',85.410004,85.599998,80.779999,81.190002,10847200,66.984364),('BA','2008-05-20',87.050003,87.050003,84.610001,85.139999,5698000,70.243239),('BA','2008-05-19',85.559998,88.290001,85,87.07,7176300,71.835551),('BA','2008-05-16',85.839996,85.839996,84.739998,85.169998,7129900,70.267989),('BA','2008-05-15',85.709999,86.139999,85,85.550003,6006300,70.581505),('BA','2008-05-14',85.300003,86.669998,85.080002,85.690002,4909900,70.697009),('BA','2008-05-13',84.989998,85.290001,84.110001,85.080002,4292400,70.193739),('BA','2008-05-12',84.400002,85,83.279999,84.800003,5367400,69.962731),('BA','2008-05-09',84.43,84.75,83.75,84.059998,3328200,69.352203),('BA','2008-05-08',84.709999,85.199997,84,84.760002,3671600,69.929729),('BA','2008-05-07',86.029999,86.099998,84.419998,84.550003,5060300,69.756473),('BA','2008-05-06',85.589996,86.209999,85.129997,86.150002,5079200,70.746511),('BA','2008-05-05',85.32,86.07,85,85.919998,3886400,70.557632),('BA','2008-05-02',86.32,86.5,84.980003,85.690002,3784500,70.368759),('BA','2008-05-01',84.860001,85.480003,84.57,85.410004,5083200,70.138823),('BA','2008-04-30',85.830002,86.18,84.629997,84.860001,5220600,69.68716),('BA','2008-04-29',84.540001,86.449997,84.540001,85.529999,4485300,70.237364),('BA','2008-04-28',85.010002,85.639999,84.279999,84.980003,5378900,69.785707),('BA','2008-04-25',83.379997,85.25,83.379997,84.839996,8355000,69.670733),('BA','2008-04-24',82.489998,83.370003,81.650002,83,5755200,68.159725),('BA','2008-04-23',80.650002,83.360001,79.57,82.089996,15488400,67.412428),('BA','2008-04-22',79.32,79.989998,77.75,78.559998,7615500,64.513588),('BA','2008-04-21',78.709999,79.370003,78.169998,79.089996,4744200,64.948824),('BA','2008-04-18',77.5,79.099998,77.5,78.660004,6742900,64.595713),('BA','2008-04-17',76.400002,77.260002,76.400002,76.910004,3466400,63.158611),('BA','2008-04-16',76.309998,76.919998,75.639999,76.669998,4895700,62.961518),('BA','2008-04-15',77.559998,77.669998,75.599998,75.699997,6337700,62.164951),('BA','2008-04-14',76.68,77.639999,76.669998,77.220001,4926500,63.413181),('BA','2008-04-11',77.650002,78.410004,76.720001,76.860001,5427700,63.117548),('BA','2008-04-10',78.449997,79.050003,77.790001,78.43,7873800,64.406834),('BA','2008-04-09',76.720001,79.900002,76.309998,78.599998,19513400,64.546437),('BA','2008-04-08',74.510002,75.389999,74.040001,75.019997,5597200,61.606534),('BA','2008-04-07',76.529999,76.529999,74.879997,74.980003,5388700,61.573691),('BA','2008-04-04',76.040001,76.629997,75.330002,75.650002,5086600,62.123895),('BA','2008-04-03',76.550003,77.220001,75.900002,76.139999,5597100,62.526282),('BA','2008-04-02',76.099998,77.190002,75.730003,76.849998,6121500,63.109334),('BA','2008-04-01',75.019997,75.889999,74.800003,75.879997,5956000,62.312768),('BA','2008-03-31',74,74.580002,73.400002,74.370003,7394800,61.072758),('BA','2008-03-28',74.440002,74.629997,73.080002,73.470001,4616800,60.333675),('BA','2008-03-27',75.860001,76.360001,74.139999,74.220001,7709400,60.949577),('BA','2008-03-26',75.660004,76.5,75.599998,76.300003,4350600,62.657677),('BA','2008-03-25',76.879997,76.879997,75.139999,75.900002,5969200,62.329195),('BA','2008-03-24',75.25,76.480003,74.790001,76.290001,4853800,62.649463),('BA','2008-03-20',73.550003,75,72.720001,74.800003,8086000,61.425875),('BA','2008-03-19',76.980003,77,73.449997,73.449997,9195600,60.317248),('BA','2008-03-18',77,77,75.260002,76.529999,5644000,62.84655),('BA','2008-03-17',74.459999,76.199997,74.139999,75.489998,5463100,61.9925),('BA','2008-03-14',75.790001,77.190002,75.129997,76.230003,13225400,62.600193),('BA','2008-03-13',71.809998,74.419998,71.589996,74.18,10850600,60.916728),('BA','2008-03-12',73.709999,74.75,72.129997,72.449997,8966800,59.496046),('BA','2008-03-11',74.779999,75.75,72.389999,73.400002,14137400,60.276192),('BA','2008-03-10',76.529999,76.709999,74.379997,74.379997,9930500,61.080966),('BA','2008-03-07',78.989998,79,76.370003,76.599998,9657100,62.904034),('BA','2008-03-06',80.550003,80.720001,79.379997,79.510002,4503500,65.293733),('BA','2008-03-05',79.82,81.32,79.669998,80.709999,5669600,66.279173),('BA','2008-03-04',79.779999,79.989998,78.339996,79.620003,8209200,65.384066),('BA','2008-03-03',79.32,80.889999,79.25,80.669998,9575400,66.246324),('BA','2008-02-29',84.029999,84.5,82.400002,82.790001,7667800,67.987273),('BA','2008-02-28',83.510002,85,82.730003,84.800003,5727400,69.63789),('BA','2008-02-27',84.220001,85.190002,83.400002,83.949997,4675100,68.939864),('BA','2008-02-26',85.120003,85.120003,83.900002,84.57,5171700,69.449011),('BA','2008-02-25',83.260002,84.739998,83.120003,84.660004,5450600,69.522922),('BA','2008-02-22',82.510002,83.209999,81.75,83.040001,5229100,68.192574),('BA','2008-02-21',84.120003,84.959999,81.870003,82.010002,6688300,67.346737),('BA','2008-02-20',84.470001,84.690002,82.949997,84,7526400,68.980926),('BA','2008-02-19',86.110001,86.879997,84.830002,85.370003,4158300,70.105975),('BA','2008-02-15',85.059998,85.419998,84.169998,85.18,5749300,69.949944),('BA','2008-02-14',85.669998,86.059998,84.900002,85.220001,6631600,69.982793),('BA','2008-02-13',84.349998,85.629997,84.010002,85.480003,6405000,70.196307),('BA','2008-02-12',81.800003,84.529999,81.440002,83.559998,7980000,68.619596),('BA','2008-02-11',79.459999,81.389999,78.849998,81.129997,4898200,66.624076),('BA','2008-02-08',79.480003,80.139999,78.809998,79.330002,4343300,65.145917),('BA','2008-02-07',78.709999,80.239998,78.709999,79.75,6779000,65.49082),('BA','2008-02-06',81.900002,81.949997,79.599998,79.910004,5331700,65.622215),('BA','2008-02-05',81.610001,82.779999,81.349998,81.690002,4691600,66.755473),('BA','2008-02-04',82.779999,83.360001,81.910004,82.900002,3106300,67.744261),('BA','2008-02-01',83.370003,83.989998,81.849998,82.760002,6685900,67.629856),('BA','2008-01-31',81.779999,83.839996,80.800003,83.18,7887700,67.97307),('BA','2008-01-30',79.699997,84.870003,79.690002,82.870003,11331100,67.719747),('BA','2008-01-29',78.57,81.059998,78.269997,80.959999,9025500,66.158929),('BA','2008-01-28',77.150002,77.720001,76.480003,77.599998,4864300,63.413202),('BA','2008-01-25',78.650002,79.669998,76.970001,77.029999,7849500,62.947409),('BA','2008-01-24',77.559998,78.339996,76.480003,77.620003,7449300,63.429549),('BA','2008-01-23',75.5,77.190002,74.120003,76.57,13028100,62.571507),('BA','2008-01-22',74.529999,78.739998,74.400002,77.599998,8503300,63.413202),('BA','2008-01-18',80.25,80.82,77.760002,78.400002,7686800,64.066949),('BA','2008-01-17',81.199997,82.489998,79.019997,79.519997,9303800,64.982187),('BA','2008-01-16',77.809998,81.309998,76.5,79.870003,13292400,65.268205),('BA','2008-01-15',81.470001,81.800003,76,77.860001,16467100,63.625671),('BA','2008-01-14',81.330002,82.370003,80.150002,81.669998,7732600,66.739126),('BA','2008-01-11',81.769997,81.779999,80,80.519997,6556600,65.799367),('BA','2008-01-10',79.860001,83.190002,79.860001,82.360001,9411400,67.302983),('BA','2008-01-09',79.699997,80.43,77.809998,80.300003,10307100,65.619593),('BA','2008-01-08',83.110001,83.370003,79.650002,79.910004,9810600,65.300893),('BA','2008-01-07',86.25,86.300003,82.169998,82.870003,9961800,67.719747),('BA','2008-01-04',86.32,87.160004,85.690002,85.82,5393400,70.130426),('BA','2008-01-03',87.07,87.639999,86.739998,86.980003,3427900,71.078359),('BA','2008-01-02',87.57,87.839996,86,86.620003,4303000,70.784173),('BA','2007-12-31',88.139999,88.279999,87.239998,87.459999,3184200,71.470602),('BA','2007-12-28',89,89.110001,87.480003,88.25,2928100,72.116175),('BA','2007-12-27',89.989998,89.989998,88.330002,88.879997,2890200,72.630997),('BA','2007-12-26',90,90.129997,89.279999,90,2734400,73.546241),('BA','2007-12-24',89.550003,90.379997,89.550003,90.019997,1946900,73.562582),('BA','2007-12-21',88.040001,89.339996,87.800003,89.07,7661800,72.786263),('BA','2007-12-20',87.080002,87.410004,86.480003,87.190002,3333500,71.249966),('BA','2007-12-19',87.75,88.169998,86.470001,86.620003,8620600,70.784173),('BA','2007-12-18',87.870003,87.870003,86.199997,87.169998,5732000,71.233619),('BA','2007-12-17',88.209999,88.900002,87.199997,87.400002,4946000,71.421573),('BA','2007-12-14',88.540001,89.989998,88.029999,88.419998,4988900,72.255094),('BA','2007-12-13',86.669998,88.910004,86.400002,88.550003,7522100,72.361332),('BA','2007-12-12',88,89.529999,85.550003,86.919998,18701100,71.029324),('BA','2007-12-11',92.639999,93,88.120003,88.699997,10328400,72.483904),('BA','2007-12-10',93.25,93.25,91.790001,92.639999,5971200,75.703597),('BA','2007-12-07',92.360001,93.639999,92,93.160004,5363800,76.128534),('BA','2007-12-06',91.5,92.440002,90.830002,91.779999,5813100,75.000821),('BA','2007-12-05',90.900002,92.160004,90.360001,90.699997,9175900,74.118265),('BA','2007-12-04',91.43,91.790001,89.849998,89.989998,7080900,73.538067),('BA','2007-12-03',92.5,93.199997,91.660004,91.790001,5423400,75.008995),('BA','2007-11-30',94.599998,94.599998,91.720001,92.540001,10111300,75.62188),('BA','2007-11-29',93.610001,94.269997,92.610001,93.209999,4692100,76.169389),('BA','2007-11-28',92.610001,93.830002,91.760002,93.610001,6937100,76.496263),('BA','2007-11-27',90.57,92.550003,90.519997,91.730003,7092300,74.959966),('BA','2007-11-26',90.5,92.389999,89.860001,89.93,7087900,73.489039),('BA','2007-11-23',88.5,89.660004,88.07,89.540001,3317300,73.170339),('BA','2007-11-21',86.779999,88.5,86.75,87.410004,7088200,71.429747),('BA','2007-11-20',88.309998,88.949997,86.919998,87.860001,8743700,71.797475),('BA','2007-11-19',89.599998,89.919998,88.120003,88.269997,9344800,72.132516),('BA','2007-11-16',92,92.050003,89.449997,89.989998,9249100,73.538067),('BA','2007-11-15',91.459999,92.860001,90.970001,91.339996,6693600,74.64126),('BA','2007-11-14',94.139999,94.25,92.5,92.790001,6536800,75.826175),('BA','2007-11-13',93.830002,94.150002,92.870003,93.699997,6512000,76.569806),('BA','2007-11-12',94.25,94.410004,92.699997,92.860001,6382400,75.883378),('BA','2007-11-09',95.080002,95.75,94.07,94.209999,6131900,76.98657),('BA','2007-11-08',96.970001,97.25,94.900002,96.279999,6991700,78.678133),('BA','2007-11-07',97,97.989998,96.110001,96.889999,5730700,79.176614),('BA','2007-11-06',98,98.43,96.940002,97.699997,4090000,79.552513),('BA','2007-11-05',97.589996,98.669998,96.510002,97.970001,4459200,79.772365),('BA','2007-11-02',96.620003,97.879997,96.339996,97.760002,5610600,79.601372),('BA','2007-11-01',98.300003,98.489998,96.5,96.599998,6408600,78.656836),('BA','2007-10-31',98.150002,98.709999,97.330002,98.589996,5940300,80.277198),('BA','2007-10-30',97.25,98.599998,97,97.330002,7543500,79.251243),('BA','2007-10-29',95.779999,97.599998,95.57,96.989998,8932800,78.974394),('BA','2007-10-26',96.25,96.550003,95.050003,96.019997,5185400,78.184568),('BA','2007-10-25',94.879997,98.970001,92,96,8169100,78.168285),('BA','2007-10-24',95.690002,96.080002,93.019997,94.260002,9715600,76.751487),('BA','2007-10-23',95.760002,95.959999,94.160004,94.949997,6109100,77.313317),('BA','2007-10-22',93.160004,95.040001,92.599998,94.93,7938900,77.297035),('BA','2007-10-19',96.540001,97,93.790001,93.900002,9205200,76.458355),('BA','2007-10-18',95.360001,97.150002,94.800003,96.940002,6762300,78.933685),('BA','2007-10-17',96.519997,97.050003,94.629997,95.589996,8097500,77.834439),('BA','2007-10-16',94.5,96.339996,93.029999,95.940002,9845700,78.119432),('BA','2007-10-15',95.980003,96.5,94.449997,94.830002,8073500,77.215611),('BA','2007-10-12',96.110001,97.589996,95.419998,96.690002,9506400,78.730122),('BA','2007-10-11',99.5,99.580002,94.959999,96.260002,13195900,78.379993),('BA','2007-10-10',100.889999,102.400002,97.040001,98.68,25303300,80.350484),('BA','2007-10-09',101.32,101.760002,99.660004,101.449997,5564600,82.605962),('BA','2007-10-08',103.260002,103.260002,100.650002,101.07,5318900,82.296548),('BA','2007-10-05',105.400002,105.5,101.089996,102.25,8306000,83.257366),('BA','2007-10-04',105.150002,105.699997,104.449997,104.5,3450900,85.089436),('BA','2007-10-03',105.330002,105.730003,104.25,104.720001,3655500,85.268572),('BA','2007-10-02',106.620003,107.150002,105.269997,105.93,4595400,86.253818),('BA','2007-10-01',105.449997,107,105.220001,106.650002,3675700,86.840081),('BA','2007-09-28',105.199997,105.959999,104.230003,104.989998,4549500,85.488418),('BA','2007-09-27',104.449997,106.150002,104,105.459999,3984200,85.871118),('BA','2007-09-26',105.300003,105.980003,103.25,104.449997,5036800,85.048721),('BA','2007-09-25',102.739998,105.019997,102.540001,104.93,5031100,85.439565),('BA','2007-09-24',103,103.760002,102.400002,103.050003,4912900,83.908771),('BA','2007-09-21',102.349998,103.230003,101.25,102.589996,6631000,83.534209),('BA','2007-09-20',99.940002,101.349998,99.940002,101.25,4723000,82.443113),('BA','2007-09-19',99.400002,100.709999,99.050003,100.019997,6915400,81.44158),('BA','2007-09-18',98.599998,98.82,96.440002,98.470001,9975300,80.179491),('BA','2007-09-17',98.800003,99.730003,98.07,98.639999,3788300,80.317913),('BA','2007-09-14',98.400002,99.580002,98.019997,99.349998,4217500,80.896032),('BA','2007-09-13',98.599998,99.370003,98.349998,98.949997,3993400,80.570329),('BA','2007-09-12',97.209999,98.730003,97,98.32,4407400,80.057352),('BA','2007-09-11',95.980003,97.870003,95.519997,97.440002,4804700,79.340812),('BA','2007-09-10',95.010002,95.940002,94.050003,95.330002,4741900,77.622737),('BA','2007-09-07',95.199997,96.099998,94.660004,94.839996,5669400,77.223749),('BA','2007-09-06',95.540001,96.239998,94.5,96.199997,6660000,78.331133),('BA','2007-09-05',95.199997,97.739998,94.019997,95.839996,10775200,78.038002),('BA','2007-09-04',96.099998,96.309998,94.900002,95.919998,6767100,78.103144),('BA','2007-08-31',98,98.580002,96.699997,96.699997,3963100,78.73826),('BA','2007-08-30',96.739998,97.669998,95.93,96.849998,4113700,78.860399),('BA','2007-08-29',96.5,97.550003,95.839996,96.900002,5131700,78.901114),('BA','2007-08-28',97.989998,98.379997,95.440002,95.650002,5336300,77.883298),('BA','2007-08-27',98.07,98.949997,97.129997,98.540001,3269800,80.236489),('BA','2007-08-24',96.779999,98.599998,96.629997,98.470001,4350400,80.179491),('BA','2007-08-23',98.949997,98.949997,96.220001,96.739998,4377100,78.770831),('BA','2007-08-22',97.5,98.849998,97,97.989998,4185600,79.788647),('BA','2007-08-21',96.830002,97.239998,96.07,96.949997,3254700,78.941823),('BA','2007-08-20',96.260002,97.540001,94.75,97.209999,4813500,79.153531),('BA','2007-08-17',94.790001,97.730003,94.639999,95.93,8418600,78.111288),('BA','2007-08-16',95.199997,95.199997,90.080002,92.739998,14712700,75.513819),('BA','2007-08-15',97,98.800003,95.209999,95.510002,5327200,77.769303),('BA','2007-08-14',100.330002,100.720001,97.400002,97.629997,4854400,79.495515),('BA','2007-08-13',99.459999,100.910004,99.25,100.050003,6144600,81.466012),('BA','2007-08-10',96.949997,98.510002,94,98.440002,11406200,80.155065),('BA','2007-08-09',100.790001,102.230003,98.019997,98.300003,8723900,80.04107),('BA','2007-08-08',103.099998,104.190002,100.709999,102.720001,5820700,83.640066),('BA','2007-08-07',103.699997,104.120003,102.300003,103.220001,5250000,83.762202),('BA','2007-08-06',104.489998,104.849998,102.089996,104.339996,6308200,84.671069),('BA','2007-08-03',105.5,106.349998,104.220001,104.239998,5466600,84.589921),('BA','2007-08-02',105.019997,106,104.510002,105.93,4755700,85.961344),('BA','2007-08-01',103.029999,104.839996,103,104.529999,6943900,84.825254),('BA','2007-07-31',106.540001,106.540001,103.309998,103.43,6895500,83.932614),('BA','2007-07-30',104.599998,106.150002,104,105.540001,6300600,85.644863),('BA','2007-07-27',103.599998,106.389999,103.599998,103.709999,7753200,84.159831),('BA','2007-07-26',106.059998,106.800003,102.230003,103.699997,10480300,84.151714),('BA','2007-07-25',106.980003,107.830002,106.379997,107.230003,10402700,87.016286),('BA','2007-07-24',103.449997,105.669998,103.339996,103.800003,5535100,84.232869),('BA','2007-07-23',104.480003,104.550003,103.220001,104.040001,4041200,84.427625),('BA','2007-07-20',102.800003,104.419998,102.349998,103.860001,6651100,84.281556),('BA','2007-07-19',101.629997,102.82,101.629997,102.480003,2603200,83.161699),('BA','2007-07-18',101.849998,102.75,100.889999,101.82,4331000,82.626112),('BA','2007-07-17',101.910004,102.730003,101.400002,102.050003,3352800,82.812758),('BA','2007-07-16',102,102.169998,101,102.07,3406800,82.828985),('BA','2007-07-13',101.18,102.43,100.599998,101.879997,4249800,82.674799),('BA','2007-07-12',100.5,100.82,99.760002,100.779999,4571200,81.782159),('BA','2007-07-11',100.480003,100.830002,99.559998,100.120003,4608100,81.246578),('BA','2007-07-10',100.599998,100.660004,99.629997,100.25,6681400,81.35207),('BA','2007-07-09',100.989998,101.32,99.599998,99.900002,5717500,81.068049),('BA','2007-07-06',98.129997,99.220001,98.019997,98.879997,2591000,80.240323),('BA','2007-07-05',97.519997,98.480003,97.230003,98.360001,2569600,79.81835),('BA','2007-07-03',96.800003,98.059998,96.800003,97.650002,2132000,79.242192),('BA','2007-07-02',96.720001,97.050003,96.269997,96.769997,2818400,78.528075),('BA','2007-06-29',95.360001,96.339996,95.25,96.160004,5786300,78.03307),('BA','2007-06-28',95,95.589996,94.260002,95.160004,3507700,77.221578),('BA','2007-06-27',94.309998,94.900002,93.580002,94.650002,4492500,76.807716),('BA','2007-06-26',95.400002,96.470001,94.870003,94.980003,4364100,77.07551),('BA','2007-06-25',96,96.57,94.800003,95.57,4334800,77.554287),('BA','2007-06-22',96.639999,96.900002,95.599998,95.919998,5358900,77.838308),('BA','2007-06-21',96.080002,97.199997,95.169998,97.199997,6288900,78.877017),('BA','2007-06-20',97.099998,97.720001,96.010002,96.080002,4733900,77.96815),('BA','2007-06-19',97.400002,98.239998,96.510002,96.919998,5120200,78.6498),('BA','2007-06-18',98.029999,98.580002,97.290001,97.400002,4109300,79.039319),('BA','2007-06-15',99.519997,100,97.93,98.150002,7178100,79.647938),('BA','2007-06-14',99,99.5,98.730003,98.970001,3436000,80.313361),('BA','2007-06-13',97.120003,98.550003,96.919998,98.470001,5333300,79.907615),('BA','2007-06-12',97.550003,97.589996,96.120003,96.480003,5023400,78.292748),('BA','2007-06-11',98.25,98.790001,97.419998,97.550003,3345300,79.161044),('BA','2007-06-08',96.699997,98.220001,95.910004,98.190002,3951500,79.680398),('BA','2007-06-07',98.290001,99.089996,96.809998,96.839996,4713100,78.584879),('BA','2007-06-06',98.970001,99.199997,97.690002,98.290001,3428800,79.761546),('BA','2007-06-05',99.940002,99.959999,98.839996,99.5,3276300,80.743451),('BA','2007-06-04',101,101,99.5,99.980003,2718900,81.13297),('BA','2007-06-01',101.449997,101.449997,99.449997,99.830002,4057000,81.011244),('BA','2007-05-31',100.690002,100.959999,100.470001,100.589996,4235500,81.627974),('BA','2007-05-30',98.470001,100.639999,98.300003,100.550003,5798300,81.59552),('BA','2007-05-29',98.519997,99.199997,97.959999,98.5,3295500,79.931959),('BA','2007-05-25',98.300003,98.639999,97.379997,98.25,3249200,79.729086),('BA','2007-05-24',95.900002,98.839996,95.75,97.419998,7449900,79.055546),('BA','2007-05-23',95.949997,96.449997,95.360001,95.57,4563700,77.554287),('BA','2007-05-22',97.239998,97.599998,96.360001,96.480003,3783900,78.292748),('BA','2007-05-21',96.419998,97.739998,96.25,96.900002,4525300,78.633573),('BA','2007-05-18',97.07,97.5,96.269997,96.629997,4234600,78.414466),('BA','2007-05-17',95.339996,97.18,95.230003,96.790001,4858600,78.544308),('BA','2007-05-16',94.5,95.459999,94.5,95.339996,4112600,77.367641),('BA','2007-05-15',93.980003,95.449997,93.790001,94.339996,5005900,76.556149),('BA','2007-05-14',93.400002,94.139999,93.32,93.559998,2075400,75.923186),('BA','2007-05-11',92.809998,94.230003,92.379997,93.400002,2702200,75.793351),('BA','2007-05-10',93.75,94.160004,92.699997,92.800003,2664000,75.306457),('BA','2007-05-09',93.870003,94.269997,93.349998,94.080002,3009800,76.345166),('BA','2007-05-08',94.410004,94.410004,93.699997,94.209999,4427700,76.166638),('BA','2007-05-07',93.800003,95,93.650002,94.559998,4018400,76.449604),('BA','2007-05-04',94.349998,94.379997,93.120003,93.610001,3056000,75.681553),('BA','2007-05-03',94.080002,94.489998,93.5,93.849998,3065900,75.875586),('BA','2007-05-02',93.080002,94.459999,92.839996,93.830002,3425000,75.859419),('BA','2007-05-01',93.150002,93.650002,92.5,93.230003,3241600,75.374334),('BA','2007-04-30',94.019997,94.110001,92.849998,93,3751400,75.188382),('BA','2007-04-27',94.25,94.349998,93.279999,94.019997,3526800,76.013026),('BA','2007-04-26',94.540001,95.580002,94.040001,94.260002,4838400,76.207065),('BA','2007-04-25',94.639999,94.75,92.75,94.690002,7745700,76.55471),('BA','2007-04-24',94.900002,94.959999,93.370003,93.669998,5754000,75.73006),('BA','2007-04-23',94.099998,94.239998,93.309998,93.639999,4900400,75.705807),('BA','2007-04-20',93.769997,94.120003,93.059998,93.290001,6035200,75.422841),('BA','2007-04-19',93.489998,94.75,92.760002,92.989998,6192000,75.180295),('BA','2007-04-18',90.449997,94.169998,90.339996,93.879997,9490500,75.899839),('BA','2007-04-17',90.300003,91.139999,90.050003,90.449997,3926800,73.126762),('BA','2007-04-16',91,91.279999,89.93,90.309998,3747800,73.013576),('BA','2007-04-13',91.099998,91.099998,90.18,91.029999,3035700,73.595681),('BA','2007-04-12',89.980003,90.860001,89.400002,90.849998,2635300,73.450154),('BA','2007-04-11',90.900002,90.989998,89.650002,89.970001,3460000,72.738697),('BA','2007-04-10',89.949997,90.870003,89.949997,90.839996,2860400,73.442068),('BA','2007-04-09',90.970001,90.970001,90.019997,90.029999,3155400,72.787203),('BA','2007-04-05',90.199997,90.739998,90.199997,90.5,2997800,73.167189),('BA','2007-04-04',89.910004,90.610001,89.800003,90.269997,2553900,72.981236),('BA','2007-04-03',89.32,90.239998,89.089996,89.900002,3931000,72.682104),('BA','2007-04-02',88.900002,89.010002,88.080002,88.830002,3440200,71.817033),('BA','2007-03-30',89.620003,90.07,88.650002,88.910004,4588200,71.881713),('BA','2007-03-29',90.110001,90.540001,89.160004,89.760002,3520500,72.568917),('BA','2007-03-28',90.279999,90.410004,89.010002,89.449997,4497400,72.318285),('BA','2007-03-27',90.599998,91,90,90.519997,2687900,73.183356),('BA','2007-03-26',90.879997,90.940002,89.839996,90.830002,3273000,73.433988),('BA','2007-03-23',89.790001,91.309998,89.790001,90.980003,2304700,73.55526),('BA','2007-03-22',90.400002,90.800003,89.879997,90.57,3561600,73.223782),('BA','2007-03-21',90.160004,90.949997,89.449997,90.800003,4230100,73.409734),('BA','2007-03-20',90.32,90.93,90.019997,90.160004,3485800,72.892309),('BA','2007-03-19',90.5,90.949997,89.900002,90.32,3568400,73.021663),('BA','2007-03-16',91.040001,91.040001,89.68,90,5815100,72.76295),('BA','2007-03-15',89.980003,91.059998,89.57,91.040001,3513900,73.603767),('BA','2007-03-14',89.449997,90.300003,88.529999,89.980003,4027900,72.746783),('BA','2007-03-13',90.900002,91.099998,89.449997,89.449997,5247800,72.318285),('BA','2007-03-12',89,91.870003,89,91.199997,5964200,73.73312),('BA','2007-03-09',89.699997,90.089996,89.139999,89.510002,2820600,72.366798),('BA','2007-03-08',88.980003,89.669998,88.610001,88.889999,2811500,71.86554),('BA','2007-03-07',87.82,89.25,87.82,88.709999,5205900,71.720014),('BA','2007-03-06',88.029999,88.029999,87.050003,87.82,3321800,71.000469),('BA','2007-03-05',86.959999,88.190002,86.389999,87.019997,3783200,70.353685),('BA','2007-03-02',87.870003,88.540001,87.010002,87.029999,4307200,70.361772),('BA','2007-03-01',86.599998,88.800003,85.910004,87.849998,5151800,71.024723),('BA','2007-02-28',87.400002,88.410004,86.050003,87.260002,6093600,70.547724),('BA','2007-02-27',88,88.699997,85.239998,87.199997,5937900,70.499211),('BA','2007-02-26',90.480003,90.730003,88.559998,88.93,4537900,71.89788),('BA','2007-02-23',90.209999,90.849998,90,90.279999,2341700,72.989323),('BA','2007-02-22',91.099998,91.93,90.269997,90.580002,3176500,73.231868),('BA','2007-02-21',90.300003,92,90.050003,90.959999,4971700,73.539087),('BA','2007-02-20',91.5,91.690002,89.839996,91.029999,3940500,73.595681),('BA','2007-02-16',91.980003,92,90.730003,90.940002,4545500,73.522921),('BA','2007-02-15',90.019997,91.800003,89.860001,91.709999,5702200,74.145445),('BA','2007-02-14',89.269997,90.169998,89.269997,89.940002,3865800,72.714443),('BA','2007-02-13',89.199997,89.370003,88.300003,89.290001,3009800,72.188932),('BA','2007-02-12',89.550003,89.889999,88.779999,89.199997,3449200,72.116166),('BA','2007-02-09',89.349998,90.300003,89.029999,90,4282800,72.76295),('BA','2007-02-08',89.639999,90.360001,88.550003,89.519997,5155600,72.374878),('BA','2007-02-07',90.589996,91.199997,89.699997,90.349998,2813600,73.045916),('BA','2007-02-06',91,91,89.900002,90.980003,3521700,73.272292),('BA','2007-02-05',90.449997,91.419998,90.309998,90.720001,3028600,73.062895),('BA','2007-02-02',91.050003,91.480003,89.949997,90.050003,5098100,72.5233),('BA','2007-02-01',89.949997,92.239998,89.730003,91.050003,6622200,73.328667),('BA','2007-01-31',89.300003,90.339996,89,89.559998,11568600,72.128666),('BA','2007-01-30',85.75,86.599998,85.550003,86,3151100,69.261561),('BA','2007-01-29',85.050003,86,85,85.5,3116500,68.858878),('BA','2007-01-26',86,86.25,84.599998,85.43,5149400,68.802502),('BA','2007-01-25',87.300003,87.459999,86,86.160004,2850300,69.390423),('BA','2007-01-24',87.349998,87.760002,86.519997,87.599998,3368600,70.550147),('BA','2007-01-23',85.010002,88.18,85,87.360001,6559700,70.356861),('BA','2007-01-22',87.510002,87.860001,84.82,85.599998,8426800,68.939413),('BA','2007-01-19',88.449997,89.099998,87.800003,88.629997,4368900,71.379674),('BA','2007-01-18',89.129997,89.379997,87.760002,88,3348000,70.872295),('BA','2007-01-17',88.019997,89.540001,87.220001,88.830002,4501400,71.540751),('BA','2007-01-16',88.25,88.510002,87.300003,88,5537800,70.872295),('BA','2007-01-12',88.540001,88.849998,87.5,88.129997,3890500,70.976991),('BA','2007-01-11',88.970001,89.269997,88.32,88.839996,4048600,71.548801),('BA','2007-01-10',88.040001,89.339996,88,89.269997,3955200,71.895109),('BA','2007-01-09',88.93,89.709999,87.559998,88,4193800,70.872295),('BA','2007-01-08',88.610001,89.410004,87.559998,88.940002,2989000,71.629342),('BA','2007-01-05',89.779999,90,88.5,89.150002,3285900,71.798469),('BA','2007-01-04',88.339996,89.830002,87.010002,89.529999,2718900,72.104506),('BA','2007-01-03',88.900002,90.300003,88.449997,89.169998,4871700,71.814573),('BA','2006-12-29',89.25,89.459999,88.75,88.839996,1780300,71.548801),('BA','2006-12-28',88.849998,89.199997,88.410004,89,1274600,71.677662),('BA','2006-12-27',89.150002,89.449997,88.739998,88.879997,2007400,71.581016),('BA','2006-12-26',88.949997,89,88.349998,88.790001,1566200,71.508536),('BA','2006-12-22',89.650002,89.669998,88.349998,88.760002,2511700,71.484376),('BA','2006-12-21',89.800003,90.400002,89.459999,89.940002,2834600,72.434709),('BA','2006-12-20',90.18,90.599998,89.18,90.099998,3296000,72.563565),('BA','2006-12-19',89,90.440002,88.970001,90.169998,2628900,72.61994),('BA','2006-12-18',90.75,90.900002,89.410004,89.559998,2626500,72.128666),('BA','2006-12-15',90.169998,90.900002,90.169998,90.699997,5305000,73.046784),('BA','2006-12-14',89.300003,90.129997,89.080002,89.93,3510400,72.426654),('BA','2006-12-13',90.82,90.989998,89.389999,89.599998,3695000,72.160881),('BA','2006-12-12',90.029999,90.75,89.75,90.309998,3634800,72.732691),('BA','2006-12-11',89.769997,90.199997,89.519997,89.779999,2365000,72.305848),('BA','2006-12-08',90.07,90.720001,89.529999,90.129997,2796300,72.587725),('BA','2006-12-07',91.300003,91.650002,89.75,90.010002,3784500,72.491085),('BA','2006-12-06',91.599998,91.849998,90.760002,90.830002,4214800,73.151485),('BA','2006-12-05',89.589996,91.099998,89.169998,90.730003,4385100,73.07095),('BA','2006-12-04',89.550003,90.599998,89.419998,89.580002,3492900,72.144777),('BA','2006-12-01',89.599998,90.050003,88.650002,89.550003,5154400,72.120617),('BA','2006-11-30',89.099998,89.440002,87.099998,88.529999,4194000,71.299139),('BA','2006-11-29',88.239998,89.449997,87.93,88.889999,4427600,71.589072),('BA','2006-11-28',88.150002,88.739998,87.050003,87.940002,4950600,70.823975),('BA','2006-11-27',90,90.029999,86.949997,87.370003,6282300,70.364916),('BA','2006-11-24',89.25,90.080002,89.150002,89.769997,1213700,72.297792),('BA','2006-11-22',91.099998,91.589996,89.779999,90.099998,4480800,72.563565),('BA','2006-11-21',89.849998,92.050003,89.57,91.099998,8516400,73.368932),('BA','2006-11-20',89.050003,89.220001,88.620003,89.120003,5571500,71.774309),('BA','2006-11-17',89.050003,89.629997,88.57,89.519997,5748600,72.096451),('BA','2006-11-16',87.919998,89.43,87.5,88.709999,6966900,71.444105),('BA','2006-11-15',86.400002,87.580002,86.349998,87.080002,5850900,70.131359),('BA','2006-11-14',85.690002,86.089996,84.760002,85.739998,3463100,69.052164),('BA','2006-11-13',85.699997,86.339996,85.290001,85.690002,3360100,69.0119),('BA','2006-11-10',86.400002,86.980003,85.440002,85.620003,5496600,68.955524),('BA','2006-11-09',85.75,86.5,85.050003,85.110001,6147800,68.544785),('BA','2006-11-08',84.25,85.870003,83.529999,85.449997,8496700,68.818607),('BA','2006-11-07',80.730003,84.980003,80.599998,84.849998,11846400,68.093778),('BA','2006-11-06',79.980003,80.870003,79.980003,80.480003,3082600,64.586772),('BA','2006-11-03',79.470001,80.349998,79.389999,79.970001,2706700,64.177485),('BA','2006-11-02',80.059998,80.400002,79.110001,79.199997,4044600,63.559542),('BA','2006-11-01',80.010002,80.75,79.720001,80.059998,3180100,64.249709),('BA','2006-10-31',80.599998,80.599998,79.309998,79.860001,3943800,64.089208),('BA','2006-10-30',80.25,81.040001,80.010002,80.220001,3739800,64.378115),('BA','2006-10-27',79.169998,80.400002,78.519997,79.739998,6880400,63.992903),('BA','2006-10-26',80.75,80.75,77.769997,79.139999,10621400,63.511393),('BA','2006-10-25',82.599998,82.599998,80.599998,80.860001,7074000,64.891727),('BA','2006-10-24',83.099998,83.889999,82.720001,83.589996,3815100,67.082602),('BA','2006-10-23',81.730003,82.839996,81.5,82.800003,2818000,66.448617),('BA','2006-10-20',82.900002,82.900002,81.699997,81.739998,3017200,65.597942),('BA','2006-10-19',82.739998,82.959999,81.769997,82.410004,2425200,66.135635),('BA','2006-10-18',82.519997,83.459999,81.949997,82.739998,3796200,66.400462),('BA','2006-10-17',82.449997,82.449997,81.5,82.290001,2918200,66.03933),('BA','2006-10-16',82.389999,82.849998,81.809998,82.660004,2472600,66.336265),('BA','2006-10-13',83.25,83.349998,81.82,82.389999,4005200,66.119581),('BA','2006-10-12',82.199997,83.860001,82.099998,83.639999,4129800,67.122731),('BA','2006-10-11',81.949997,82,80.889999,81.639999,3258000,65.517692),('BA','2006-10-10',82.5,82.669998,81.800003,82.129997,4005000,65.910924),('BA','2006-10-09',83.690002,83.870003,82.470001,82.650002,4452000,66.328238),('BA','2006-10-06',83.620003,84.389999,83.139999,83.68,3649900,67.154832),('BA','2006-10-05',83.970001,84.120003,83.059998,83.620003,3688200,67.106683),('BA','2006-10-04',82.5,83.980003,82.010002,83.959999,7232700,67.379537),('BA','2006-10-03',79.980003,82.089996,79.980003,81.779999,5901700,65.630044),('BA','2006-10-02',79.349998,80.279999,78.839996,79.970001,5727300,64.177485),('BA','2006-09-29',79.5,79.75,78.790001,78.849998,4041900,63.278661),('BA','2006-09-28',79.57,80.349998,79.25,79.279999,4449700,63.623745),('BA','2006-09-27',79.169998,79.959999,79.169998,79.410004,4288800,63.728076),('BA','2006-09-26',78.150002,79.290001,77.370003,79,4247500,63.399041),('BA','2006-09-25',77.699997,78.550003,77.370003,77.709999,4622000,62.36379),('BA','2006-09-22',76.199997,77.769997,75.739998,77.25,4682000,61.994631),('BA','2006-09-21',77.050003,77.269997,75.75,76.110001,4435500,61.07976),('BA','2006-09-20',75.510002,76.400002,75.510002,76.190002,4003700,61.143963),('BA','2006-09-19',75.349998,75.5,74.150002,74.870003,2351900,60.084637),('BA','2006-09-18',75.099998,75.639999,74.800003,75.209999,2407200,60.357491),('BA','2006-09-15',75.559998,76,74.730003,75.010002,4108100,60.196989),('BA','2006-09-14',75.07,75.639999,74.650002,75.010002,5230800,60.196989),('BA','2006-09-13',74.360001,76.489998,74.360001,76.32,4886400,61.248288),('BA','2006-09-12',73.790001,74.379997,73.610001,74.260002,3314800,59.5951),('BA','2006-09-11',72.129997,74.129997,72.129997,73.82,3535300,59.241989),('BA','2006-09-08',73.300003,73.620003,72.169998,72.800003,4956300,58.423422),('BA','2006-09-07',74.440002,74.440002,72.760002,72.870003,4272900,58.479598),('BA','2006-09-06',75.360001,75.550003,74.199997,74.440002,3042700,59.739554),('BA','2006-09-05',75.75,76.300003,75.050003,75.360001,2674100,60.47787),('BA','2006-09-01',75,75.910004,74.459999,75.43,3275400,60.534046),('BA','2006-08-31',74.75,75.580002,74.75,74.900002,3056900,60.108712),('BA','2006-08-30',74,75.300003,73.639999,75.019997,3850800,60.20501),('BA','2006-08-29',75.959999,75.989998,72.900002,73.779999,7186000,59.209888),('BA','2006-08-28',74.040001,75.019997,73.050003,74.720001,4744200,59.964258),('BA','2006-08-25',75.239998,75.599998,73.550003,73.93,4604300,59.330267),('BA','2006-08-24',76.849998,77.040001,75,75.239998,3307900,60.381565),('BA','2006-08-23',77,77.550003,76.07,76.360001,2493900,61.28039),('BA','2006-08-22',77,77.849998,76.25,76.949997,2632700,61.753873),('BA','2006-08-21',77.620003,77.620003,76.510002,76.629997,2537600,61.497067),('BA','2006-08-18',78.68,78.68,77.160004,77.620003,3426400,62.291566),('BA','2006-08-17',78.830002,79.43,77.879997,78.589996,2893300,63.070005),('BA','2006-08-16',77.199997,78.949997,76.860001,78.830002,4181600,63.262614),('BA','2006-08-15',76,76.699997,75.690002,76.580002,3516300,61.456945),('BA','2006-08-14',76.650002,77.190002,75.150002,75.389999,3772100,60.501945),('BA','2006-08-11',76.220001,76.760002,75.660004,75.959999,3274000,60.959381),('BA','2006-08-10',76.800003,76.800003,75.07,76.199997,5609200,61.151983),('BA','2006-08-09',78.25,79.019997,76.709999,77.160004,4175500,61.922408),('BA','2006-08-08',79.550003,80.830002,77.839996,78.150002,5676600,62.476146),('BA','2006-08-07',79.099998,79.949997,78.620003,79.75,3230500,63.755247),('BA','2006-08-04',80.160004,80.699997,79.150002,79.489998,3598400,63.547391),('BA','2006-08-03',77.879997,79.889999,77.419998,79.400002,3681200,63.475445),('BA','2006-08-02',78.699997,79.650002,78.400002,78.620003,3784500,62.851883),('BA','2006-08-01',77.419998,78.279999,76.519997,78.169998,4504200,62.492132),('BA','2006-07-31',78.459999,78.519997,77.300003,77.419998,5519200,61.892553),('BA','2006-07-28',79.400002,80.099998,78.699997,78.910004,4317100,63.083721),('BA','2006-07-27',80,80.290001,78.150002,78.709999,5202100,62.92383),('BA','2006-07-26',82.18,82.360001,79.599998,79.900002,6634600,63.875164),('BA','2006-07-25',80.75,84.059998,80.699997,83.75,4557400,66.953002),('BA','2006-07-24',79.449997,81.610001,79.43,81.440002,4023600,65.106301),('BA','2006-07-21',80.690002,80.690002,78.559998,79.080002,4032200,63.219624),('BA','2006-07-20',82.900002,83,80.620003,80.690002,4605700,64.506721),('BA','2006-07-19',79.32,82.57,78.360001,82.290001,5065700,65.785822),('BA','2006-07-18',79.5,80.260002,77.970001,79.169998,4306900,63.291571),('BA','2006-07-17',78.110001,79.769997,77.800003,78.949997,4515600,63.115694),('BA','2006-07-14',79.589996,79.599998,76.889999,77.25,5436600,61.75665),('BA','2006-07-13',80.699997,81.040001,79.470001,79.589996,3609900,63.627334),('BA','2006-07-12',81.449997,81.949997,80.370003,80.919998,2659200,64.690589),('BA','2006-07-11',80.099998,81.809998,78.860001,81.629997,3821900,65.25819),('BA','2006-07-10',80.029999,81.25,80.029999,80.349998,2665800,64.234909),('BA','2006-07-07',80.400002,81.290001,79.529999,79.989998,2586400,63.947111),('BA','2006-07-06',80.269997,80.980003,80,80.809998,3195900,64.60265),('BA','2006-07-05',81.279999,81.290001,79.260002,80.169998,5662800,64.09101),('BA','2006-07-03',81.349998,81.669998,80.940002,81.300003,1629300,64.99438),('BA','2006-06-30',82.989998,83,81.57,81.910004,4470800,65.482038),('BA','2006-06-29',82.639999,83.5,81.279999,83,5236500,66.353423),('BA','2006-06-28',81.940002,82.690002,80.830002,82.639999,3171600,66.065625),('BA','2006-06-27',83.849998,84.199997,81.760002,81.93,3214200,65.498024),('BA','2006-06-26',83.480003,84.279999,82.800003,83.889999,1930000,67.064923),('BA','2006-06-23',84.059998,84.480003,83.160004,83.389999,3066100,66.665204),('BA','2006-06-22',85.550003,85.68,83.879997,84.059998,3631100,67.200826),('BA','2006-06-21',84.900002,86.080002,84.900002,85.849998,3589600,68.631823),('BA','2006-06-20',85.25,85.480003,84.050003,84.849998,3094400,67.832384),('BA','2006-06-19',85.650002,86.230003,84.309998,84.760002,4342100,67.760437),('BA','2006-06-16',85.099998,85.849998,84.75,85.540001,6019900,68.383999),('BA','2006-06-15',82.010002,85.129997,82.010002,84.809998,8055900,67.800406),('BA','2006-06-14',79.400002,82.010002,79.199997,82.010002,9857200,65.56198),('BA','2006-06-13',77.769997,77.879997,76.400002,76.980003,5184100,61.540804),('BA','2006-06-12',80.599998,80.75,77.470001,77.879997,5244400,62.260294),('BA','2006-06-09',81.949997,81.989998,80,80.5,3927800,64.354826),('BA','2006-06-08',81.459999,81.839996,79.010002,81.190002,7561100,64.906441),('BA','2006-06-07',80.830002,81.919998,80.290001,81.459999,5014200,65.122287),('BA','2006-06-06',82,82.339996,79.470001,80.650002,6324700,64.474743),('BA','2006-06-05',83.790001,83.970001,82.059998,82.129997,3421800,65.657909),('BA','2006-06-02',84,84.580002,83.169998,83.800003,3230300,66.992977),('BA','2006-06-01',83.599998,83.720001,82.550003,83.639999,2373600,66.865064),('BA','2006-05-31',81.209999,83.440002,81.209999,83.25,3958200,66.553283),('BA','2006-05-30',83.5,83.5,81.57,82.129997,3935800,65.657909),('BA','2006-05-26',83.599998,83.809998,83.050003,83.5,2354600,66.753143),('BA','2006-05-25',82.800003,83.800003,82.290001,82.989998,3295700,66.345427),('BA','2006-05-24',84.970001,85.150002,81.629997,82.379997,6731600,65.857769),('BA','2006-05-23',86.040001,86.699997,85.150002,85.150002,4044000,68.072218),('BA','2006-05-22',84.459999,86.029999,84.019997,85.709999,4535100,68.519902),('BA','2006-05-19',83,85.300003,82.059998,84.610001,5575700,67.64052),('BA','2006-05-18',84.25,84.839996,82.599998,82.730003,3616900,66.137577),('BA','2006-05-17',86.400002,86.400002,83.279999,83.769997,5267000,66.968988),('BA','2006-05-16',85.889999,86.980003,85.349998,86.400002,3056600,69.071516),('BA','2006-05-15',85.760002,86.470001,84.57,85.860001,4170600,68.639819),('BA','2006-05-12',88.209999,89.010002,86.940002,87.010002,2932000,69.559175),('BA','2006-05-11',89.449997,89.550003,87.900002,88.209999,2652700,70.518499),('BA','2006-05-10',88,89.580002,87.650002,88.940002,3781600,71.102092),('BA','2006-05-09',87.610001,88,87.099998,87.989998,2231900,70.10279),('BA','2006-05-08',88.480003,89.300003,87.360001,87.589996,3334800,69.784104),('BA','2006-05-05',87.470001,88.550003,87.300003,88.470001,3349100,70.485215),('BA','2006-05-04',85.889999,87.150002,85.809998,86.639999,3319700,69.027229),('BA','2006-05-03',85.400002,86.029999,85.220001,85.870003,3040800,68.413762),('BA','2006-05-02',84.260002,85.82,83.860001,85.330002,3012300,67.983537),('BA','2006-05-01',83.449997,84.120003,82.82,83.860001,3928200,66.812367),('BA','2006-04-28',84.279999,84.660004,83.010002,83.449997,3863800,66.485712),('BA','2006-04-27',84.540001,84.699997,83.099998,84.099998,3906500,67.003577),('BA','2006-04-26',84.160004,86.099998,83.199997,84.910004,6190800,67.648918),('BA','2006-04-25',86.349998,86.480003,84.900002,85.110001,4649400,67.808259),('BA','2006-04-24',86.660004,87.25,86.099998,86.099998,3623600,68.597003),('BA','2006-04-21',86.199997,86.580002,85.860001,86.459999,4202800,68.88382),('BA','2006-04-20',84.709999,86.260002,84.709999,85.5,4445900,68.118976),('BA','2006-04-19',83.75,84.989998,83.699997,84.959999,3359900,67.68875),('BA','2006-04-18',82.419998,83.370003,81.879997,83.300003,4339800,66.36621),('BA','2006-04-17',83.199997,83.989998,81.949997,82.349998,3318000,65.609329),('BA','2006-04-13',83.699997,83.699997,82.809998,82.93,3230700,66.071424),('BA','2006-04-12',81.120003,84.230003,81.110001,83.209999,6518900,66.294502),('BA','2006-04-11',80.629997,80.709999,79.709999,80.57,2748000,64.19118),('BA','2006-04-10',79.620003,80.919998,79.610001,80.790001,2808100,64.366458),('BA','2006-04-07',79.989998,80.370003,78.720001,79.57,2709900,63.394467),('BA','2006-04-06',79.220001,80.129997,79.220001,79.82,2910700,63.593645),('BA','2006-04-05',78.849998,79.190002,77.82,79.110001,3085100,63.02798),('BA','2006-04-04',78.580002,78.849998,77.5,78.599998,2598500,62.621654),('BA','2006-04-03',78.25,79.129997,78.010002,78.010002,3303500,62.151596),('BA','2006-03-31',78.599998,78.919998,77.809998,77.93,2294300,62.087858),('BA','2006-03-30',78.949997,79.5,78.059998,78.419998,3002400,62.478246),('BA','2006-03-29',77.949997,79.480003,77.860001,79.18,4044000,63.083749),('BA','2006-03-28',78.510002,79,77.370003,77.510002,2901700,61.75324),('BA','2006-03-27',78.730003,78.75,77.82,78.389999,3137900,62.454345),('BA','2006-03-24',78.050003,79.110001,78.050003,78.730003,2947500,62.725231),('BA','2006-03-23',78.610001,78.620003,77.510002,77.900002,2285900,62.063957),('BA','2006-03-22',78.599998,78.800003,78.349998,78.610001,2525300,62.629623),('BA','2006-03-21',78.800003,79.199997,78.25,78.260002,4118800,62.350775),('BA','2006-03-20',78.5,78.860001,77.830002,78.18,3363400,62.287036),('BA','2006-03-17',77.199997,78.080002,77.050003,77.849998,4535500,62.024119),('BA','2006-03-16',76.25,77.050003,76.099998,76.730003,2633500,61.131804),('BA','2006-03-15',75.400002,76.300003,75.269997,76.050003,2594900,60.590039),('BA','2006-03-14',74.839996,75.629997,74.720001,75.449997,2602500,60.112007),('BA','2006-03-13',75.209999,75.900002,74.5,74.839996,3658300,59.626011),('BA','2006-03-10',73.769997,74.900002,73.199997,74.790001,3029100,59.586179),('BA','2006-03-09',72.75,74.25,72.5,73.760002,3000600,58.765565),('BA','2006-03-08',72.849998,72.860001,71.900002,72.82,3173300,58.016653),('BA','2006-03-07',72.660004,73.230003,72.370003,73.160004,1919400,58.287539),('BA','2006-03-06',73.699997,73.709999,72.300003,72.629997,2347000,57.865276),('BA','2006-03-03',72.809998,74.400002,72.510002,73.389999,2707900,58.470779),('BA','2006-03-02',72.75,73.349998,72.339996,72.800003,1781000,58.000721),('BA','2006-03-01',72.559998,73.080002,72.25,72.949997,2047000,58.120224),('BA','2006-02-28',73.900002,74,72.360001,72.690002,3903000,57.913083),('BA','2006-02-27',74.050003,74.889999,74,74.129997,1974100,59.060345),('BA','2006-02-24',73.650002,74.589996,73.309998,74.309998,2646200,59.203754),('BA','2006-02-23',73.949997,74.199997,73.779999,73.900002,2574200,58.877105),('BA','2006-02-22',73.059998,74.610001,73.059998,74.389999,5008400,59.267492),('BA','2006-02-21',73.150002,73.400002,72.650002,73.050003,3333000,58.1999),('BA','2006-02-17',72.550003,73,72.279999,72.959999,2670700,58.128192),('BA','2006-02-16',72.650002,72.93,72.199997,72.550003,2216800,57.801543),('BA','2006-02-15',72.370003,72.739998,72.050003,72.449997,2797800,57.721867),('BA','2006-02-14',72.349998,72.860001,71.93,72.709999,4160300,57.929014),('BA','2006-02-13',71.949997,72.639999,71.82,72.110001,3294600,57.450987),('BA','2006-02-10',72.099998,72.699997,72.029999,72.529999,2813100,57.785605),('BA','2006-02-09',71.769997,72.760002,71.370003,72.010002,4149200,57.371317),('BA','2006-02-08',71.25,71.93,71,71.760002,2890800,57.172139),('BA','2006-02-07',71.300003,72.050003,71.160004,71.550003,4246300,56.765814),('BA','2006-02-06',70.650002,71.639999,70.300003,71.139999,3162900,56.440528),('BA','2006-02-03',71.699997,72.089996,70.860001,70.870003,3786800,56.226321),('BA','2006-02-02',71.349998,72.300003,71.300003,71.699997,6602900,56.884815),('BA','2006-02-01',70,72.169998,70,71.620003,11806000,56.82135),('BA','2006-01-31',69,69.050003,68.309998,68.309998,4090500,54.195282),('BA','2006-01-30',68.519997,69.050003,68.199997,69.029999,2048100,54.766512),('BA','2006-01-27',68.389999,69.25,67.989998,68.559998,3954700,54.393626),('BA','2006-01-26',67.440002,68.75,67.32,68.720001,4768300,54.520568),('BA','2006-01-25',67.709999,67.910004,66.910004,66.910004,3722700,53.084566),('BA','2006-01-24',67.410004,67.879997,67.129997,67.660004,3581900,53.679595),('BA','2006-01-23',65.900002,67.339996,65.900002,67.019997,4067400,53.171831),('BA','2006-01-20',68.099998,68.160004,66.489998,66.5,6433800,52.75928),('BA','2006-01-19',68.160004,68.489998,67.720001,68.169998,2642700,54.084211),('BA','2006-01-18',68.550003,68.919998,68.050003,68.330002,2650700,54.211153),('BA','2006-01-17',69.07,69.400002,68.660004,68.690002,2712900,54.496768),('BA','2006-01-13',69.639999,70.199997,68.790001,69.480003,2963700,55.123533),('BA','2006-01-12',70.25,70.449997,69.540001,69.690002,2347000,55.290141),('BA','2006-01-11',69.970001,70.300003,69.110001,70.099998,5011600,55.61542),('BA','2006-01-10',68.800003,69.239998,68.57,69.099998,3869000,54.822048),('BA','2006-01-09',69.279999,69.400002,68.660004,68.769997,4567300,54.560233),('BA','2006-01-06',70.339996,70.5,69.050003,69.349998,4820000,55.020391),('BA','2006-01-05',70.550003,70.550003,69.580002,70.330002,4598100,55.797899),('BA','2006-01-04',70.080002,71.269997,69.860001,71.169998,3165000,56.464329),('BA','2006-01-03',70.400002,70.599998,69.330002,70.440002,4943000,55.88517),('BA','2005-12-30',71.050003,71.059998,70.160004,70.239998,1825400,55.726492),('BA','2005-12-29',71.199997,71.620003,71.139999,71.18,1939500,56.472264),('BA','2005-12-28',70.860001,71.230003,70.690002,70.959999,1717000,56.297721),('BA','2005-12-27',71.900002,72.400002,70.470001,70.529999,2676300,55.956571),('BA','2005-12-23',71.949997,72.050003,71.419998,71.489998,2631300,56.718208),('BA','2005-12-22',70.949997,71.389999,70.830002,71.32,2235300,56.583336),('BA','2005-12-21',70.970001,71.510002,70.379997,70.389999,2974700,55.845499),('BA','2005-12-20',70.199997,71.089996,70.150002,70.739998,2657300,56.123178),('BA','2005-12-19',70.75,70.75,69.599998,69.970001,3686100,55.512284),('BA','2005-12-16',71.050003,71.199997,70.480003,70.75,6021000,56.131114),('BA','2005-12-15',71.449997,71.980003,70.730003,70.790001,3567700,56.162849),('BA','2005-12-14',71,71.980003,70.809998,71.449997,4900100,56.686472),('BA','2005-12-13',70,70.940002,69.900002,70.589996,2733800,56.004171),('BA','2005-12-12',70,70.239998,69.540001,70.190002,2654900,55.686827),('BA','2005-12-09',70.07,70.169998,69.519997,69.650002,4014600,55.258405),('BA','2005-12-08',69.660004,70.220001,69.239998,70.07,3958200,55.59162),('BA','2005-12-07',69.610001,69.959999,69.080002,69.650002,3850400,55.258405),('BA','2005-12-06',69.650002,70,69.43,69.57,3730900,55.194934),('BA','2005-12-05',69.449997,69.599998,68.699997,69.199997,3893300,54.901384),('BA','2005-12-02',69.82,70,69.370003,69.440002,3237500,55.091797),('BA','2005-12-01',68.349998,69.769997,68.32,69.669998,3042000,55.27427),('BA','2005-11-30',69.449997,69.57,68.18,68.190002,3781600,54.100082),('BA','2005-11-29',69.099998,69.68,69,69.129997,2822100,54.845848),('BA','2005-11-28',69.010002,69.150002,68.400002,68.629997,2581100,54.449161),('BA','2005-11-25',69.599998,69.650002,68.830002,69.059998,959700,54.790312),('BA','2005-11-23',68.949997,69.900002,68.889999,69.440002,2662700,55.091797),('BA','2005-11-22',69.010002,69.099998,68.089996,69.099998,4238900,54.822048),('BA','2005-11-21',68.129997,69.480003,67.900002,69,7738600,54.742712),('BA','2005-11-18',67.949997,68.099998,66.75,66.949997,5623600,53.116295),('BA','2005-11-17',67.919998,68.190002,67.510002,67.650002,4269200,53.67166),('BA','2005-11-16',67.099998,68.099998,67.099998,67.440002,4628300,53.505052),('BA','2005-11-15',66.209999,67.080002,66,67,5230400,53.155966),('BA','2005-11-14',65.25,66.610001,64.940002,66.230003,3942600,52.545072),('BA','2005-11-11',65.800003,65.93,65.300003,65.349998,2642000,51.8469),('BA','2005-11-10',64.769997,66.110001,64.739998,66.099998,3237700,52.44193),('BA','2005-11-09',65.099998,65.32,64.559998,64.709999,3530500,51.339142),('BA','2005-11-08',65.050003,65.150002,64.519997,65.010002,2808800,51.577156),('BA','2005-11-07',65.480003,65.709999,65.300003,65.690002,2994000,51.918306),('BA','2005-11-04',65.199997,65.709999,65.019997,65.279999,3560300,51.594258),('BA','2005-11-03',64.400002,65.599998,64.400002,65.5,5364800,51.768137),('BA','2005-11-02',64.720001,64.949997,64.199997,64.699997,5864600,51.135852),('BA','2005-11-01',65,65.699997,64.68,65.050003,5642600,51.412481),('BA','2005-10-31',65.800003,66.580002,64.599998,64.639999,6685200,51.088433),('BA','2005-10-28',64.25,65.75,63.700001,65.639999,5222300,51.878786),('BA','2005-10-27',65.099998,65.110001,63.950001,64.050003,5328000,50.622127),('BA','2005-10-26',65.400002,66.199997,64.220001,65.099998,10236200,51.451995),('BA','2005-10-25',67.349998,67.349998,66.510002,66.970001,2899300,52.929957),('BA','2005-10-24',66.5,67.779999,66.25,67.32,4353200,53.20658),('BA','2005-10-21',67.279999,67.550003,65.830002,66.019997,7277400,52.179118),('BA','2005-10-20',68.5,68.980003,67.190002,67.300003,4343600,53.190775),('BA','2005-10-19',66.870003,68.400002,66.82,68.370003,4449300,54.036453),('BA','2005-10-18',67.110001,67.339996,66.550003,67.120003,4779400,53.048512),('BA','2005-10-17',67.150002,67.449997,66.459999,67.239998,4333800,53.14335),('BA','2005-10-14',66.610001,67.779999,66.599998,67.5,4260700,53.348844),('BA','2005-10-13',67.269997,67.620003,66.239998,66.489998,4219300,52.550585),('BA','2005-10-12',66.800003,67.900002,66.699997,67.650002,4424500,53.467398),('BA','2005-10-11',67.550003,67.790001,66.559998,66.699997,3213500,52.716559),('BA','2005-10-10',67.059998,68.07,66.720001,67.900002,2435400,53.664986),('BA','2005-10-07',67.709999,67.709999,66.650002,67.300003,3607600,53.190775),('BA','2005-10-06',67.550003,68.239998,67.32,67.93,3787900,53.688696),('BA','2005-10-05',67.449997,67.660004,66.870003,67.050003,3579300,52.993187),('BA','2005-10-04',67.449997,68.480003,67.449997,67.949997,3693600,53.7045),('BA','2005-10-03',67.919998,67.989998,67,67.139999,3238800,53.064316),('BA','2005-09-30',67.150002,68.25,66.800003,67.949997,3151400,53.7045),('BA','2005-09-29',66.949997,67.349998,66.370003,67.279999,2482700,53.174965),('BA','2005-09-28',66.5,67.330002,66.309998,67.209999,4806800,53.11964),('BA','2005-09-27',64.989998,66.709999,64.860001,66.550003,5461200,52.59801),('BA','2005-09-26',65.5,65.949997,64.239998,64.669998,5909100,51.112142),('BA','2005-09-23',62.560001,63.450001,62.400002,63.200001,3297800,49.950325),('BA','2005-09-22',62.349998,62.810001,62.049999,62.509998,3215700,49.40498),('BA','2005-09-21',62.470001,63.32,62.009998,62.41,4645800,49.325945),('BA','2005-09-20',63.849998,64.459999,63.34,63.450001,3842600,50.147914),('BA','2005-09-19',64.5,64.599998,63.029999,64.099998,3725400,50.661641),('BA','2005-09-16',65.449997,65.449997,64.470001,64.800003,5205900,51.214892),('BA','2005-09-15',64.190002,65.199997,63.950001,65.080002,4252500,51.43619),('BA','2005-09-14',65.410004,65.690002,63.970001,64.18,3534900,50.724871),('BA','2005-09-13',65.139999,65.650002,65.110001,65.400002,2891500,51.689103),('BA','2005-09-12',65.150002,65.449997,64.739998,65.139999,2733300,51.483609),('BA','2005-09-09',64.830002,65.629997,64.769997,65.400002,4205100,51.689103),('BA','2005-09-08',64.800003,64.900002,64.32,64.589996,4331600,51.048913),('BA','2005-09-07',64.800003,64.82,64,64.5,4501900,50.977784),('BA','2005-09-06',64.370003,65.449997,64.25,65.029999,4783600,51.39667),('BA','2005-09-02',64.870003,64.93,63.950001,64.339996,6810400,50.851324),('BA','2005-09-01',66.650002,66.849998,65.870003,65.989998,4073800,52.155409),('BA','2005-08-31',66.900002,67.099998,66.040001,67.019997,3137700,52.969471),('BA','2005-08-30',67.300003,67.550003,66.449997,66.739998,3158600,52.748173),('BA','2005-08-29',66.099998,67.660004,66.07,67.580002,2974400,53.412073),('BA','2005-08-26',67.150002,67.150002,66.089996,66.309998,2822300,52.408321),('BA','2005-08-25',67.129997,67.400002,67.050003,67.209999,2529100,53.11964),('BA','2005-08-24',67.300003,67.949997,67.080002,67.129997,3524400,53.056411),('BA','2005-08-23',67.650002,67.900002,67.150002,67.43,2310200,53.293519),('BA','2005-08-22',67.389999,68.379997,67.339996,67.790001,3433000,53.578047),('BA','2005-08-19',66.699997,67.449997,66.519997,67.150002,2281600,53.072221),('BA','2005-08-18',66.940002,67.18,66.209999,66.629997,2912600,52.661234),('BA','2005-08-17',66.389999,67.580002,66.379997,67.019997,2432800,52.969471),('BA','2005-08-16',67.400002,67.720001,66.269997,66.269997,3280800,52.376706),('BA','2005-08-15',66.400002,67.68,66.349998,67.459999,2160100,53.317229),('BA','2005-08-12',67.309998,67.5,66.099998,66.540001,2823000,52.590105),('BA','2005-08-11',66.110001,67.309998,66.040001,67.309998,3112400,53.198675),('BA','2005-08-10',67.160004,67.32,65.599998,65.959999,3096800,52.131699),('BA','2005-08-09',66.300003,67.489998,65.970001,67.129997,3282400,52.858825),('BA','2005-08-08',66.300003,66.5,65.639999,65.989998,2242400,51.961178),('BA','2005-08-05',66.129997,66.519997,66.010002,66.190002,2142300,52.118663),('BA','2005-08-04',66.639999,66.769997,66.010002,66.269997,2651100,52.181652),('BA','2005-08-03',65.980003,66.68,65.849998,66.650002,2238100,52.480871),('BA','2005-08-02',65.75,66.400002,65.690002,66.330002,2318300,52.2289),('BA','2005-08-01',66.300003,66.489998,65.639999,65.75,2367900,51.772201),('BA','2005-07-29',66.209999,66.82,66.010002,66.010002,3560000,51.976929),('BA','2005-07-28',66.709999,66.769997,65.599998,66,4947300,51.969054),('BA','2005-07-27',67.699997,67.949997,66.57,66.699997,5188800,52.520238),('BA','2005-07-26',66.610001,67.120003,66.129997,66.349998,4117700,52.244646),('BA','2005-07-25',66,66.790001,65.980003,66.050003,2962700,52.008426),('BA','2005-07-22',65.400002,66.290001,65.260002,66.199997,2629100,52.126533),('BA','2005-07-21',66.18,66.309998,65.690002,65.709999,4864100,51.740704),('BA','2005-07-20',64.889999,66.279999,64.629997,66.080002,2610000,52.032048),('BA','2005-07-19',65,65.5,64.629997,64.889999,2226400,51.095028),('BA','2005-07-18',64.75,64.860001,64.25,64.739998,1902500,50.976915),('BA','2005-07-15',64.580002,64.879997,64.230003,64.75,2023300,50.984791),('BA','2005-07-14',64.949997,65.230003,64.370003,64.580002,2257000,50.850933),('BA','2005-07-13',64.300003,64.889999,64.199997,64.580002,3112700,50.850933),('BA','2005-07-12',64.959999,64.970001,64.150002,64.300003,2920800,50.630459),('BA','2005-07-11',65.25,65.489998,64.779999,64.970001,2037100,51.158022),('BA','2005-07-08',65.07,65.239998,64.510002,65.07,3715300,51.236762),('BA','2005-07-07',63.98,65.18,63.450001,65.18,5567400,51.323378),('BA','2005-07-06',65.5,66.110001,64.199997,64.290001,3954300,50.622583),('BA','2005-07-05',64.300003,65.440002,64.169998,65.419998,3317300,51.512354),('BA','2005-07-01',65.779999,65.959999,64.440002,64.68,6861500,50.929673),('BA','2005-06-30',65.5,66.849998,64.300003,66,17247000,51.969054),('BA','2005-06-29',62.450001,62.630001,61.400002,61.669998,3215800,48.559567),('BA','2005-06-28',62.099998,62.450001,61.27,62.450001,3937100,49.173749),('BA','2005-06-27',60.349998,61.810001,59.700001,61.759998,6830500,48.630434),('BA','2005-06-24',61.599998,61.91,60.5,60.59,4432100,47.709166),('BA','2005-06-23',63.139999,63.189999,61.790001,61.860001,2894100,48.709177),('BA','2005-06-22',62.400002,63.369999,62.200001,63.130001,3498200,49.709188),('BA','2005-06-21',63.400002,63.41,62.689999,62.779999,4041000,49.433593),('BA','2005-06-20',63.900002,64.099998,63.580002,63.669998,2991500,50.134387),('BA','2005-06-17',64.150002,64.779999,63.700001,64.620003,4531600,50.88243),('BA','2005-06-16',64.25,64.260002,63.650002,63.689999,2825700,50.150136),('BA','2005-06-15',63.400002,64.410004,63.209999,64.410004,3944800,50.717075),('BA','2005-06-14',64.68,64.800003,62.849998,62.93,6143900,49.551705),('BA','2005-06-13',65.050003,65.349998,63.919998,64.629997,5477400,50.8903),('BA','2005-06-10',65.050003,65.059998,64.110001,64.650002,3192300,50.906051),('BA','2005-06-09',64.480003,65.190002,64.040001,65.110001,3461400,51.268259),('BA','2005-06-08',65.07,65.449997,64.239998,64.470001,4191000,50.764317),('BA','2005-06-07',65.580002,66.089996,65.279999,65.279999,6010100,51.402117),('BA','2005-06-06',64.879997,65.760002,64.639999,65.550003,4055000,51.614721),('BA','2005-06-03',64.160004,64.989998,64.099998,64.660004,4526900,50.913927),('BA','2005-06-02',63.799999,64.5,63.509998,64.379997,2667400,50.693447),('BA','2005-06-01',63.950001,64.050003,63.349998,63.799999,3613800,50.236751),('BA','2005-05-31',63.009998,64.199997,62.91,63.900002,4241200,50.315494),('BA','2005-05-27',63,63.400002,62.82,63.02,2591500,49.622572),('BA','2005-05-26',62.049999,63,61.950001,62.990002,2998900,49.598951),('BA','2005-05-25',61.73,61.799999,61.119999,61.450001,3101500,48.386339),('BA','2005-05-24',61.400002,62.59,61.220001,62.25,3656800,49.016266),('BA','2005-05-23',61.950001,62.119999,61.540001,61.639999,3197700,48.535946),('BA','2005-05-20',61.75,62.240002,61.509998,61.900002,3716900,48.740674),('BA','2005-05-19',62.049999,62.27,60.98,61.349998,3531700,48.307596),('BA','2005-05-18',61.169998,62.509998,61.169998,61.689999,4602800,48.575316),('BA','2005-05-17',60.5,60.970001,60.220001,60.91,3440300,47.961137),('BA','2005-05-16',59.700001,60.490002,59.529999,60.41,2244300,47.567432),('BA','2005-05-13',60.889999,60.889999,58.619999,59.5,4180500,46.850889),('BA','2005-05-12',60.529999,61.25,60.259998,60.490002,5362500,47.630426),('BA','2005-05-11',61.049999,61.380001,59.509998,60.400002,5590900,47.559559),('BA','2005-05-10',60.560001,62.5,60.5,61.040001,9135400,47.866649),('BA','2005-05-09',60.75,60.959999,60.16,60.560001,3871300,47.490241),('BA','2005-05-06',60.18,61.25,60.130001,61.009998,3279200,47.843121),('BA','2005-05-05',60.099998,60.380001,59.59,59.740002,3144000,46.847209),('BA','2005-05-04',59.75,60.48,59.639999,60.279999,3287500,47.270667),('BA','2005-05-03',59.650002,60.400002,59.23,59.869999,4469400,46.949151),('BA','2005-05-02',59.52,59.880001,58.900002,59.380001,4266800,46.564902),('BA','2005-04-29',59.029999,59.599998,58.259998,59.52,3698600,46.674688),('BA','2005-04-28',60,60,58.610001,58.720001,4778800,46.04734),('BA','2005-04-27',58.490002,60.099998,58.25,59.66,7408000,46.784473),('BA','2005-04-26',59.849998,60,58.150002,59,5073300,46.266911),('BA','2005-04-25',58.799999,59.759998,58.799999,59.580002,3492300,46.72174),('BA','2005-04-22',58.549999,58.84,57.240002,57.880001,3050700,45.388625),('BA','2005-04-21',57.849998,59.080002,57.720001,59.080002,3354900,46.329647),('BA','2005-04-20',58.099998,58.369999,57.23,57.23,3940900,44.878903),('BA','2005-04-19',56.93,58.360001,56.619999,58.09,3570000,45.553303),('BA','2005-04-18',56.650002,57.32,56.220001,56.919998,3497700,44.635805),('BA','2005-04-15',58.049999,58.490002,57,57,3339600,44.698541),('BA','2005-04-14',59.049999,59.32,58.130001,58.16,3730000,45.608196),('BA','2005-04-13',58.650002,59.049999,58.450001,58.669998,3825800,46.008129),('BA','2005-04-12',59.400002,59.549999,57.75,58.450001,6787500,45.83561),('BA','2005-04-11',58.75,59.810001,58.75,59.400002,4269300,46.580586),('BA','2005-04-08',59,59.009998,58.419998,58.599998,2527400,45.953236),('BA','2005-04-07',58.450001,59.139999,58.299999,59.009998,3491900,46.274752),('BA','2005-04-06',58.720001,58.779999,58.349998,58.43,2595600,45.819926),('BA','2005-04-05',58.32,59.450001,58.049999,58.330002,4414900,45.741509),('BA','2005-04-04',58.599998,58.720001,58.009998,58.330002,2961100,45.741509),('BA','2005-04-01',58.549999,59.119999,58.299999,58.779999,3853800,46.094389),('BA','2005-03-31',58.790001,58.790001,57.939999,58.459999,3385300,45.84345),('BA','2005-03-30',57.25,58.799999,57.25,58.790001,3652600,46.102233),('BA','2005-03-29',57.73,58.169998,57,57.25,5307200,44.894587),('BA','2005-03-28',57.299999,58.130001,57.259998,58.099998,3104100,45.561143),('BA','2005-03-24',57.02,57.240002,56.669998,56.799999,1806400,44.541704),('BA','2005-03-23',57.23,57.400002,56.619999,56.849998,3041300,44.580912),('BA','2005-03-22',57,57.700001,56.950001,57.220001,3646500,44.871063),('BA','2005-03-21',57,57.200001,56.580002,56.84,2053200,44.573072),('BA','2005-03-18',57.049999,57.189999,56.57,57.16,5497600,44.824011),('BA','2005-03-17',56.75,57.310001,56.709999,56.889999,3839200,44.61228),('BA','2005-03-16',58.299999,58.52,56.700001,56.77,4868300,44.518179),('BA','2005-03-15',57.849998,58.939999,57.630001,58.48,4775300,45.859135),('BA','2005-03-14',57.5,57.990002,57.299999,57.709999,3272300,45.255312),('BA','2005-03-11',57.849998,58.220001,57.200001,57.490002,3275100,45.082793),('BA','2005-03-10',57.759998,58.360001,57.689999,57.98,3411000,45.467042),('BA','2005-03-09',57.849998,58.049999,57.439999,57.75,3505800,45.28668),('BA','2005-03-08',58.310001,58.68,57.810001,58.150002,4604500,45.600355),('BA','2005-03-07',57.52,58.419998,57.25,58.299999,6256100,45.717981),('BA','2005-03-04',57.630001,58.740002,56.990002,58.380001,6625600,45.780717),('BA','2005-03-03',55.450001,58.07,55.32,57.419998,8889100,45.027897),('BA','2005-03-02',54.450001,55.419998,54.369999,55.299999,4414100,43.365426),('BA','2005-03-01',54.98,55.23,54.259998,54.490002,4279200,42.730238),('BA','2005-02-28',54.900002,55.049999,54.709999,54.970001,4608600,43.106647),('BA','2005-02-25',53.599998,55.029999,53.330002,54.990002,4502800,43.122331),('BA','2005-02-24',53.200001,53.939999,52.959999,53.939999,3890600,42.298934),('BA','2005-02-23',52.799999,53.110001,52.560001,52.720001,4072900,41.342231),('BA','2005-02-22',52.349998,52.549999,52.07,52.150002,3327100,40.895245),('BA','2005-02-18',53.669998,53.669998,52.549999,52.779999,4805100,41.38928),('BA','2005-02-17',54.200001,54.450001,53.580002,53.66,4133800,42.079363),('BA','2005-02-16',54.150002,54.290001,53.799999,53.919998,2767500,42.28325),('BA','2005-02-15',54.25,54.82,54.009998,54.43,3302200,42.683186),('BA','2005-02-14',54.009998,54.330002,53.720001,54.040001,2882800,42.377354),('BA','2005-02-11',53.75,54.299999,53.349998,54.139999,2204300,42.455772),('BA','2005-02-10',54.119999,54.43,53.630001,53.860001,3634700,42.236201),('BA','2005-02-09',53.5,54.16,53.360001,54.119999,4835300,42.440088),('BA','2005-02-08',52.650002,53.619999,52.389999,53.5,6070700,41.757847),('BA','2005-02-07',52.419998,52.689999,52.299999,52.5,3731200,40.977326),('BA','2005-02-04',51.950001,52.900002,51.900002,52.580002,3324900,41.039769),('BA','2005-02-03',52.950001,52.950001,51.939999,52,4199200,40.587066),('BA','2005-02-02',52.200001,52.889999,51.419998,52.23,6095300,40.766585),('BA','2005-02-01',50.599998,51.18,50.220001,51.040001,2684700,39.837767),('BA','2005-01-31',50.25,50.630001,50.07,50.599998,3894400,39.494336),('BA','2005-01-28',50.970001,50.98,49.540001,49.919998,3717100,38.963582),('BA','2005-01-27',49.540001,51,49.540001,50.970001,4708800,39.783131),('BA','2005-01-26',49.560001,50.34,49.52,49.860001,3530800,38.916753),('BA','2005-01-25',50.150002,50.209999,49.52,49.84,2954600,38.901142),('BA','2005-01-24',50.330002,50.599998,49.52,49.639999,3019300,38.745037),('BA','2005-01-21',50.650002,50.98,50.009998,50.07,2593000,39.080661),('BA','2005-01-20',51.099998,51.509998,50.880001,50.900002,2457500,39.728495),('BA','2005-01-19',51.599998,51.860001,51.310001,51.41,2723200,40.126559),('BA','2005-01-18',50.5,51.970001,50.450001,51.880001,3537400,40.493404),('BA','2005-01-14',50.599998,50.990002,50.099998,50.91,3084500,39.736298),('BA','2005-01-13',51.900002,52.150002,50.59,50.630001,4252500,39.517754),('BA','2005-01-12',51,51.959999,50.950001,51.939999,4126100,40.540234),('BA','2005-01-11',51.029999,51.099998,50.619999,50.82,2044100,39.666052),('BA','2005-01-10',50.130001,51.330002,50.099998,50.98,2877800,39.790935),('BA','2005-01-07',50.5,50.849998,50.099998,50.310001,1957100,39.267987),('BA','2005-01-06',50.68,51.119999,50.34,50.48,3076700,39.400674),('BA','2005-01-05',50,51.130001,49.549999,50.810001,5336700,39.658248),('BA','2005-01-04',51.150002,51.150002,49.880001,49.98,4657900,39.010414),('BA','2005-01-03',51.849998,52.25,50.919998,50.970001,3749900,39.783131),('BA','2004-12-31',51.77,52.09,51.689999,51.77,1675700,40.407547),('BA','2004-12-30',52.25,52.5,51.619999,51.900002,2591900,40.509015),('BA','2004-12-29',52.650002,52.66,51.77,52.07,4026500,40.641702),('BA','2004-12-28',52.970001,53.540001,52.970001,53.25,996600,41.562717),('BA','2004-12-27',53.389999,53.650002,52.91,53.150002,1467500,41.484666),('BA','2004-12-23',53.75,53.849998,53.32,53.529999,1110900,41.781261),('BA','2004-12-22',53.66,54.290001,53.619999,53.91,1999100,42.07786),('BA','2004-12-21',53.259998,53.68,52.720001,53.419998,2676400,41.695404),('BA','2004-12-20',53.099998,53.759998,53.09,53.220001,2348100,41.539302),('BA','2004-12-17',52,53.400002,51.98,53.099998,5306600,41.445637),('BA','2004-12-16',52.400002,52.490002,51.790001,52.080002,3512700,40.649509),('BA','2004-12-15',52.779999,52.779999,52.290001,52.400002,3598200,40.899275),('BA','2004-12-14',52.919998,53.02,52.490002,52.639999,3101600,41.086599),('BA','2004-12-13',54.369999,54.369999,52.259998,52.669998,2921900,41.110013),('BA','2004-12-10',52.630001,52.990002,52.330002,52.419998,4107600,40.914883),('BA','2004-12-09',52.68,52.990002,52.200001,52.779999,4347100,41.195871),('BA','2004-12-08',53.950001,53.98,52.419998,52.799999,4284000,41.211482),('BA','2004-12-07',54.75,55,53.720001,53.75,2738000,41.952977),('BA','2004-12-06',55.259998,55.259998,54.52,54.75,2272900,42.733497),('BA','2004-12-03',54.919998,55.290001,54.599998,55.259998,3358700,43.131561),('BA','2004-12-02',54.5,54.900002,54.299999,54.860001,2433500,42.819355),('BA','2004-12-01',53.599998,54.700001,53.57,54.700001,2976100,42.694472),('BA','2004-11-30',53.450001,54.040001,53.439999,53.57,2455500,41.812483),('BA','2004-11-29',54.02,54.380001,53.279999,53.619999,2666800,41.851508),('BA','2004-11-26',54.130001,54.240002,53.900002,54.02,1456100,42.163718),('BA','2004-11-24',54.330002,54.5,53.759998,54.119999,3231200,42.241769),('BA','2004-11-23',53.959999,54.34,53.41,54.330002,3228500,42.40568),('BA','2004-11-22',53.759998,53.970001,53.25,53.970001,3036900,42.124692),('BA','2004-11-19',54.849998,54.849998,53.77,53.77,2915200,41.968588),('BA','2004-11-18',55.150002,55.48,54.650002,54.849998,3064900,42.811548),('BA','2004-11-17',54.299999,55.220001,54.240002,54.75,4262400,42.733497),('BA','2004-11-16',54,54.16,53.720001,54,2752200,42.148107),('BA','2004-11-15',53.849998,54.23,53.610001,54.029999,3782300,42.171522),('BA','2004-11-12',54.200001,54.389999,53.52,53.93,2654800,42.093471),('BA','2004-11-11',53.41,54.32,53.41,54.299999,4110600,42.382262),('BA','2004-11-10',52.82,53.450001,52.740002,53.400002,4082800,41.679796),('BA','2004-11-09',51.849998,52.889999,51.599998,52.509998,4092700,40.98513),('BA','2004-11-08',51.150002,52.48,51.060001,52.07,4025700,40.485597),('BA','2004-11-05',50.799999,51.369999,50.41,51.150002,4379900,39.770277),('BA','2004-11-04',50.849998,50.919998,50.169998,50.59,4875700,39.334864),('BA','2004-11-03',51,52.099998,50.939999,51.150002,5451100,39.770277),('BA','2004-11-02',50.049999,50.540001,49.66,49.880001,2806900,38.782823),('BA','2004-11-01',50.099998,50.169998,49.650002,49.950001,2526500,38.83725),('BA','2004-10-29',49.970001,50.220001,49.799999,49.900002,2720200,38.798374),('BA','2004-10-28',50.110001,50.450001,49.540001,49.869999,4138500,38.775046),('BA','2004-10-27',51,51.25,49.799999,50.099998,5435700,38.953876),('BA','2004-10-26',48.82,50.169998,48.650002,49.98,3880000,38.860574),('BA','2004-10-25',49.049999,49.32,48.099998,49,4022100,38.098603),('BA','2004-10-22',49.5,50.099998,49.07,49.509998,2456400,38.495138),('BA','2004-10-21',48.950001,49.98,48.810001,49.560001,3704100,38.534016),('BA','2004-10-20',49.299999,49.549999,48.299999,48.959999,3242100,38.067501),('BA','2004-10-19',49.099998,50,48.849998,49.209999,3186000,38.261882),('BA','2004-10-18',49.549999,49.830002,49.25,49.59,3079100,38.557341),('BA','2004-10-15',50.5,51.279999,50.18,50.189999,3467700,39.023853),('BA','2004-10-14',50.150002,51,50.150002,50.25,3048600,39.070506),('BA','2004-10-13',50.709999,51.09,49.919998,50.23,2272300,39.054955),('BA','2004-10-12',50.27,50.560001,49.810001,50.400002,2509300,39.187135),('BA','2004-10-11',50.110001,50.490002,49.970001,50.259998,2236000,39.07828),('BA','2004-10-08',51.119999,51.240002,49.889999,50.099998,3952100,38.953876),('BA','2004-10-07',52.490002,52.490002,51.32,51.32,1998800,39.902455),('BA','2004-10-06',51.490002,52.360001,51.139999,52.360001,2485700,40.711079),('BA','2004-10-05',52,52.07,51.299999,51.490002,3402200,40.034635),('BA','2004-10-04',52.549999,52.869999,50.880001,52.32,4832900,40.679977),('BA','2004-10-01',51.619999,52.490002,51.419998,52.48,3384700,40.804381),('BA','2004-09-30',50.849998,51.990002,50.619999,51.619999,3846000,40.135711),('BA','2004-09-29',51.419998,51.419998,50.5,51.009998,5992800,39.661422),('BA','2004-09-28',52.509998,52.720001,51.75,52.32,3510700,40.679977),('BA','2004-09-27',52.900002,53,52.299999,52.509998,2092500,40.827705),('BA','2004-09-24',52.98,53.400002,52.790001,53.139999,2748300,41.317545),('BA','2004-09-23',53.200001,53.25,52.580002,53,4001900,41.208693),('BA','2004-09-22',54.299999,54.439999,53.41,53.68,2831300,41.737408),('BA','2004-09-21',54.709999,55.049999,54.52,54.700001,2631700,42.530482),('BA','2004-09-20',54.75,55.189999,54.419998,54.740002,2458000,42.561583),('BA','2004-09-17',54.73,55.240002,54.560001,55.150002,3318500,42.880367),('BA','2004-09-16',53.799999,54.57,53.669998,54.52,2396600,42.390527),('BA','2004-09-15',54.049999,54.25,53.330002,53.66,1709100,41.721857),('BA','2004-09-14',54.290001,54.490002,53.720001,53.919998,1938800,41.924012),('BA','2004-09-13',54.150002,54.860001,53.810001,54.279999,2988800,42.203921),('BA','2004-09-10',52.849998,54.200001,52.650002,54.150002,3128100,42.102845),('BA','2004-09-09',53.970001,54.169998,53.23,53.259998,2572000,41.410847),('BA','2004-09-08',53.610001,54.32,53.599998,54.049999,3034500,42.025091),('BA','2004-09-07',53.400002,54.009998,53.400002,53.970001,2965800,41.962891),('BA','2004-09-03',53.68,53.950001,53.099998,53.099998,2888500,41.286444),('BA','2004-09-02',52.389999,53.689999,52.360001,53.619999,2894000,41.690756),('BA','2004-09-01',52.099998,52.580002,51.939999,52.389999,2275100,40.734404),('BA','2004-08-31',51.900002,52.220001,51.689999,52.220001,2246400,40.602226),('BA','2004-08-30',51.990002,52.509998,51.810001,51.869999,1615000,40.330091),('BA','2004-08-27',52.130001,52.599998,51.880001,51.990002,1457000,40.423396),('BA','2004-08-26',52.509998,52.650002,51.93,52.07,3363600,40.485597),('BA','2004-08-25',51.549999,52.82,51.150002,52.5,7318100,40.819931),('BA','2004-08-24',50.73,51,50.389999,50.91,1713800,39.583671),('BA','2004-08-23',50.75,50.759998,50.349998,50.650002,2112700,39.381516),('BA','2004-08-20',50,50.560001,49.970001,50.459999,3430000,39.233785),('BA','2004-08-19',50.740002,50.830002,49.950001,50.25,2199900,39.070506),('BA','2004-08-18',50.290001,50.75,49.93,50.740002,2006100,39.451493),('BA','2004-08-17',51.200001,51.32,50.18,50.310001,3607200,39.117158),('BA','2004-08-16',49.720001,51.07,49.639999,50.950001,4286400,39.614772),('BA','2004-08-13',49.700001,49.799999,49.200001,49.720001,2226700,38.65842),('BA','2004-08-12',49.439999,49.75,48.639999,49.330002,2987600,38.355187),('BA','2004-08-11',49.25,49.790001,48.529999,49.68,2992200,38.627318),('BA','2004-08-10',48.509998,49.610001,48.509998,49.610001,3542600,38.417387),('BA','2004-08-09',48.799999,48.939999,48.459999,48.759998,2382900,37.759155),('BA','2004-08-06',49.970001,49.970001,48.27,48.330002,3667000,37.426171),('BA','2004-08-05',51,51.18,50,50.009998,2862300,38.72714),('BA','2004-08-04',50.599998,51.049999,50.299999,51,3574400,39.493786),('BA','2004-08-03',50.939999,51.459999,50.610001,50.759998,3477700,39.307931),('BA','2004-08-02',50.200001,51.049999,50.16,50.91,2417200,39.424091),('BA','2004-07-30',49.900002,51.25,49.740002,50.75,4844300,39.300189),('BA','2004-07-29',49.400002,49.950001,49.209999,49.68,2885700,38.471594),('BA','2004-07-28',48.740002,49.77,48.509998,49.009998,4192600,37.952752),('BA','2004-07-27',47.349998,48.349998,47.110001,48.220001,2979300,37.340988),('BA','2004-07-26',47.099998,47.419998,46.889999,47,2238500,36.396234),('BA','2004-07-23',47.310001,47.380001,46.610001,47.060001,2905500,36.442698),('BA','2004-07-22',47.720001,48.029999,46.400002,47.299999,6510000,36.62855),('BA','2004-07-21',48.700001,49.09,47.720001,47.720001,3197200,36.953794),('BA','2004-07-20',48.68,48.860001,48.310001,48.759998,2419800,37.759155),('BA','2004-07-19',49.349998,49.529999,48.48,48.669998,2645900,37.68946),('BA','2004-07-16',49.599998,49.610001,49,49.130001,2191100,38.045681),('BA','2004-07-15',49.099998,49.470001,48.34,49.139999,3533600,38.053424),('BA','2004-07-14',50.259998,50.650002,49.150002,49.32,2811600,38.192814),('BA','2004-07-13',50.200001,50.369999,49.919998,50.259998,2052000,38.920737),('BA','2004-07-12',49.950001,50.299999,49.75,50.200001,2947400,38.874276),('BA','2004-07-09',49.939999,50.25,49.880001,50.040001,2353100,38.750374),('BA','2004-07-08',49.389999,50.27,48.82,49.970001,3536200,38.696167),('BA','2004-07-07',49.549999,49.830002,49.130001,49.389999,2882300,38.247021),('BA','2004-07-06',49.900002,50.110001,49.07,49.310001,4004200,38.185071),('BA','2004-07-02',49.52,49.689999,48.84,49.52,2820700,38.347692),('BA','2004-07-01',50.099998,50.529999,49.57,49.900002,3591700,38.64196),('BA','2004-06-30',50.509998,51.23,50.419998,51.09,2692000,39.563481),('BA','2004-06-29',49.990002,50.700001,49.82,50.509998,3127500,39.114334),('BA','2004-06-28',51.299999,51.490002,50.099998,50.209999,2966400,38.882019),('BA','2004-06-25',50.419998,51.349998,50.400002,51.299999,4449200,39.726102),('BA','2004-06-24',50.259998,50.779999,50.110001,50.349998,2463300,38.990432),('BA','2004-06-23',49.5,50.75,49.400002,50.669998,3559100,39.238236),('BA','2004-06-22',49.349998,49.790001,49.330002,49.669998,2640700,38.463848),('BA','2004-06-21',49.650002,49.919998,49.470001,49.5,2346100,38.332204),('BA','2004-06-18',49.32,49.950001,49.240002,49.799999,4066600,38.56452),('BA','2004-06-17',49.580002,49.689999,49.34,49.470001,3540400,38.308973),('BA','2004-06-16',49.470001,50,49.310001,49.900002,3370100,38.64196),('BA','2004-06-15',49.900002,49.900002,48.900002,49.25,7011800,38.138607),('BA','2004-06-14',48.5,48.98,48.369999,48.830002,4027300,37.813365),('BA','2004-06-10',48.619999,48.830002,48.439999,48.75,2532500,37.751413),('BA','2004-06-09',48.09,48.82,48.049999,48.66,3340400,37.681718),('BA','2004-06-08',48,48.130001,47.619999,48.09,3664400,37.240317),('BA','2004-06-07',47.5,48.400002,47.470001,48.130001,5770800,37.271293),('BA','2004-06-04',46.299999,47.029999,46.200001,46.900002,2832700,36.318796),('BA','2004-06-03',46.450001,46.650002,46.099998,46.099998,2363100,35.699284),('BA','2004-06-02',47.220001,47.220001,45.900002,46.75,4115400,36.202637),('BA','2004-06-01',45.900002,46.299999,45.509998,45.880001,4211300,35.52892),('BA','2004-05-28',46,46.5,45.450001,45.799999,5323600,35.466968),('BA','2004-05-27',45,46.619999,44.91,46.200001,6691500,35.776724),('BA','2004-05-26',44.349998,44.98,44.130001,44.759998,3432900,34.661604),('BA','2004-05-25',44.549999,44.919998,44.25,44.700001,3989900,34.615142),('BA','2004-05-24',44.220001,44.599998,44.02,44.560001,3803600,34.506728),('BA','2004-05-21',43.150002,43.459999,43,43.400002,2493000,33.608438),('BA','2004-05-20',43.139999,43.220001,42.75,42.919998,2281200,33.23673),('BA','2004-05-19',43.099998,44.110001,43.040001,43.380001,3016800,33.59295),('BA','2004-05-18',42.84,43.200001,42.700001,43.02,1477200,33.159293),('BA','2004-05-17',42.700001,43.610001,42.490002,42.73,2454500,32.935764),('BA','2004-05-14',43.099998,43.59,42.950001,43.439999,2710000,33.483022),('BA','2004-05-13',43.630001,43.84,43.18,43.619999,2008300,33.621765),('BA','2004-05-12',43.200001,43.580002,42.700001,43.580002,2763300,33.590935),('BA','2004-05-11',42.5,43.360001,42.41,43.18,3322000,33.282619),('BA','2004-05-10',43,43.279999,42.290001,42.59,3666900,32.827854),('BA','2004-05-07',43.599998,44.049999,43.310001,43.400002,2263900,33.452193),('BA','2004-05-06',43.68,44.299999,43.5,43.93,3401400,33.86071),('BA','2004-05-05',43.130001,44.09,43,43.759998,2519100,33.729674),('BA','2004-05-04',43.580002,43.66,43.009998,43.279999,3223200,33.359697),('BA','2004-05-03',43.25,44,43.200001,43.580002,2806900,33.590935),('BA','2004-04-30',43.25,43.279999,42.599998,42.689999,2675700,32.904932),('BA','2004-04-29',44.029999,44.150002,43.07,43.25,2485400,33.336574),('BA','2004-04-28',44.049999,44.900002,43.549999,44.029999,6048100,33.937787),('BA','2004-04-27',43.240002,44,43.240002,43.549999,2892200,33.56781),('BA','2004-04-26',43.150002,43.5,42.93,43.240002,3311100,33.328867),('BA','2004-04-23',42.16,42.75,41.869999,42.450001,2225600,32.719944),('BA','2004-04-22',41.700001,42.630001,41.349998,42.27,3583200,32.581202),('BA','2004-04-21',40.490002,41.220001,40.310001,40.849998,2137500,31.486682),('BA','2004-04-20',41.470001,41.700001,40.549999,40.549999,2292100,31.255446),('BA','2004-04-19',41.630001,41.709999,41.389999,41.490002,1312800,31.979989),('BA','2004-04-16',42.029999,42.240002,41.400002,41.5,2625100,31.987695),('BA','2004-04-15',41.849998,42.029999,41.110001,41.529999,1516200,32.010818),('BA','2004-04-14',41.73,41.900002,41.419998,41.57,1666800,32.04165),('BA','2004-04-13',42.169998,42.599998,41.68,41.779999,2586000,32.203515),('BA','2004-04-12',41.700001,42.189999,41.599998,42.150002,1606200,32.488708),('BA','2004-04-08',41.950001,42.23,41.200001,41.349998,2152000,31.872076),('BA','2004-04-07',42.16,42.360001,41.509998,41.759998,2845300,32.188099),('BA','2004-04-06',42.349998,42.400002,42.110001,42.360001,1925000,32.650573),('BA','2004-04-05',41.849998,42.580002,41.849998,42.540001,2391800,32.789315),('BA','2004-04-02',41.099998,42.040001,41.049999,41.84,3273200,32.249763),('BA','2004-04-01',41.07,41.27,40.599998,40.77,2315900,31.42502),('BA','2004-03-31',40.5,41.349998,40.32,41.07,3416500,31.656256),('BA','2004-03-30',39.799999,40.43,39.700001,40.330002,2467300,31.085875),('BA','2004-03-29',39.799999,40.02,39.599998,39.93,2133500,30.777558),('BA','2004-03-26',39.52,39.77,39.099998,39.349998,3591900,30.3305),('BA','2004-03-25',39.25,39.900002,39.099998,39.720001,2025300,30.615694),('BA','2004-03-24',38.73,39.27,38.34,39.029999,3381100,30.083848),('BA','2004-03-23',38.93,39.889999,38.93,39.110001,3495900,30.145513),('BA','2004-03-22',38.43,38.900002,38.040001,38.68,4475800,29.814074),('BA','2004-03-19',39.720001,40.049999,39.369999,39.43,2732400,30.392165),('BA','2004-03-18',39.75,39.93,39.299999,39.720001,2352800,30.615694),('BA','2004-03-17',39.549999,39.889999,39.48,39.799999,2581800,30.677355),('BA','2004-03-16',38.98,39.59,38.98,39.41,3629000,30.376748),('BA','2004-03-15',39.950001,40.459999,39.43,39.779999,3114000,30.661939),('BA','2004-03-12',40.080002,40.389999,38.869999,40.299999,4599100,31.062749),('BA','2004-03-11',41,41.119999,40.07,40.150002,3113400,30.947133),('BA','2004-03-10',41.75,41.75,40.73,41.119999,3745800,31.694795),('BA','2004-03-09',42.200001,42.700001,41.41,41.68,3561800,32.126437),('BA','2004-03-08',42.720001,42.849998,42.400002,42.419998,2552800,32.696819),('BA','2004-03-05',42.549999,42.900002,42.139999,42.720001,3163700,32.928057),('BA','2004-03-04',42.869999,43,42.220001,42.630001,2423400,32.858686),('BA','2004-03-03',43.07,43.400002,42.959999,43.060001,2838400,33.190125),('BA','2004-03-02',43.549999,43.860001,42.98,43.330002,2843200,33.398238),('BA','2004-03-01',43.380001,43.869999,43,43.77,2622000,33.737384),('BA','2004-02-27',42.650002,43.57,42.650002,43.369999,6752700,33.429068),('BA','2004-02-26',43,43.720001,41.970001,42.439999,7138600,32.712235),('BA','2004-02-25',43.220001,44.060001,43.09,43.82,3079600,33.775923),('BA','2004-02-24',43.299999,43.73,42.900002,43.220001,3146900,33.313451),('BA','2004-02-23',44.540001,44.57,43.09,43.619999,4039400,33.621765),('BA','2004-02-20',44.650002,44.939999,44.299999,44.34,3277100,34.176733),('BA','2004-02-19',44.900002,44.959999,44.400002,44.52,3531800,34.315475),('BA','2004-02-18',44.900002,45.099998,44.380001,44.59,2962600,34.36943),('BA','2004-02-17',44.599998,44.75,44.389999,44.599998,2101100,34.377136),('BA','2004-02-13',44.200001,44.66,44.169998,44.450001,1935900,34.26152),('BA','2004-02-12',44.299999,44.48,44.02,44.369999,1798300,34.199855),('BA','2004-02-11',43.599998,44.610001,43.32,44.490002,3146000,34.292352),('BA','2004-02-10',43.82,43.900002,43.5,43.77,2803500,33.606352),('BA','2004-02-09',44.200001,44.349998,43.720001,43.959999,3042800,33.752232),('BA','2004-02-06',44.360001,45.02,43.990002,44.349998,4877300,34.051671),('BA','2004-02-05',43.630001,44.450001,43.580002,44.360001,3405300,34.059351),('BA','2004-02-04',43.099998,44.25,43.049999,43.560001,5417700,33.445116),('BA','2004-02-03',42.540001,43.48,42.209999,43.099998,3800700,33.091928),('BA','2004-02-02',41.669998,43.09,41.599998,42.540001,3297800,32.661966),('BA','2004-01-30',42,42.150002,41.52,41.75,2648800,32.055408),('BA','2004-01-29',42.5,42.68,42,42.299999,3339600,32.477694),('BA','2004-01-28',41.950001,42.599998,41.5,41.540001,3394700,31.894171),('BA','2004-01-27',42.299999,42.599998,41.650002,41.939999,2111800,32.201287),('BA','2004-01-26',41.849998,42.540001,41.650002,42.439999,2867500,32.585184),('BA','2004-01-23',42.849998,43.080002,41.639999,41.849998,4071200,32.132186),('BA','2004-01-22',43.400002,43.630001,42.880001,42.900002,2591800,32.938372),('BA','2004-01-21',43.23,43.82,42.900002,43.599998,3585400,33.475826),('BA','2004-01-20',44.549999,44.709999,42.98,43.18,5003600,33.153353),('BA','2004-01-16',43.450001,44.009998,43.060001,44.009998,2644100,33.790621),('BA','2004-01-15',43.200001,43.400002,42.709999,43.040001,2353500,33.045863),('BA','2004-01-14',42.599998,43.299999,42.560001,43.110001,2968000,33.099608),('BA','2004-01-13',42.299999,42.470001,41.599998,42.240002,2383600,32.431628),('BA','2004-01-12',42.639999,42.639999,42.049999,42.41,2449200,32.562152),('BA','2004-01-09',42.799999,44.529999,42.540001,42.639999,4080900,32.738744),('BA','2004-01-08',42.5,43.139999,42.259998,42.860001,3114600,32.90766),('BA','2004-01-07',41.93,42.650002,41.689999,42.279999,4219200,32.462337),('BA','2004-01-06',42,42,41.470001,41.93,2515800,32.193611),('BA','2004-01-05',42.200001,42.580002,41.939999,42.07,4115500,32.301101),('BA','2004-01-02',42.5,42.700001,41.709999,41.990002,3146700,32.239679),('BA','2003-12-31',42.549999,42.560001,41.889999,42.139999,2432900,32.354847),('BA','2003-12-30',42.650002,43.369999,42.169998,42.279999,4884800,32.462337),('BA','2003-12-29',41.540001,42.029999,41.369999,42,1873300,32.247356),('BA','2003-12-26',41.5,41.66,41.349998,41.470001,502900,31.840426),('BA','2003-12-24',41.599998,41.860001,41.290001,41.360001,1341300,31.755968),('BA','2003-12-23',41.720001,42,41.66,41.939999,2127200,32.201287),('BA','2003-12-22',41.490002,41.880001,41.290001,41.599998,2771000,31.940237),('BA','2003-12-19',41.73,41.950001,41.150002,41.48,5971500,31.848103),('BA','2003-12-18',40.98,41.380001,40.689999,41.349998,3143500,31.748289),('BA','2003-12-17',39.970001,41.09,39.970001,40.860001,5534600,31.372071),('BA','2003-12-16',39.169998,39.990002,39.169998,39.93,2845500,30.658022),('BA','2003-12-15',39.73,39.869999,39.200001,39.200001,2758700,30.097533),('BA','2003-12-12',39.490002,39.490002,38.900002,39.369999,2608500,30.228057),('BA','2003-12-11',38.900002,39.610001,38.900002,39.560001,3057400,30.373939),('BA','2003-12-10',38.5,39,38.290001,38.869999,3180500,29.844159),('BA','2003-12-09',39.049999,39.119999,38.150002,38.580002,3342500,29.621501),('BA','2003-12-08',38.18,39.119999,38.150002,39.119999,2956200,30.036108),('BA','2003-12-05',38.860001,38.939999,37.869999,38,4324900,29.176179),('BA','2003-12-04',38.52,39.200001,38.349998,39.110001,3092300,30.028431),('BA','2003-12-03',37.880001,38.68,37.650002,38.52,3782800,29.575433),('BA','2003-12-02',38,38.470001,37.599998,37.830002,6297800,29.045656),('BA','2003-12-01',37.599998,38.68,37.599998,38.02,7158500,29.191536),('BA','2003-11-28',38.380001,38.75,38.240002,38.389999,1210600,29.475619),('BA','2003-11-26',38.200001,38.380001,37.610001,38.279999,3481100,29.391161),('BA','2003-11-25',38.669998,38.900002,38.200001,38.259998,3817300,29.375804),('BA','2003-11-24',39.049999,39.049999,38.02,38.889999,6189700,29.859516),('BA','2003-11-21',39.349998,39.48,38.5,38.860001,2793600,29.836483),('BA','2003-11-20',39.099998,39.57,38.91,39.349998,2614700,30.2127),('BA','2003-11-19',38.599998,39.619999,38.529999,39.400002,2442000,30.251092),('BA','2003-11-18',39.25,39.669998,38.509998,38.830002,5336500,29.81345),('BA','2003-11-17',39,39.970001,38.900002,39.740002,3391600,30.512142),('BA','2003-11-14',39.98,40,38.970001,39.25,1889900,30.135922),('BA','2003-11-13',39.009998,40.150002,39.009998,39.900002,4061400,30.634989),('BA','2003-11-12',38.139999,39.290001,38.099998,39.07,2911600,29.997719),('BA','2003-11-11',38.599998,38.790001,38.060001,38.32,2376000,29.291347),('BA','2003-11-10',39,39,38.389999,38.830002,2263500,29.681186),('BA','2003-11-07',39.200001,39.23,38.709999,38.900002,2592000,29.734693),('BA','2003-11-06',38.360001,39.049999,38.360001,38.889999,2929000,29.727048),('BA','2003-11-05',38.950001,39,38.310001,38.599998,2642100,29.505374),('BA','2003-11-04',38.669998,39.060001,38.509998,38.73,2155300,29.604746),('BA','2003-11-03',38.540001,39.25,38.540001,38.91,2627100,29.742336),('BA','2003-10-31',38.900002,39,38.110001,38.490002,3036000,29.421294),('BA','2003-10-30',39,39.209999,38.68,38.77,5708600,29.635322),('BA','2003-10-29',37.25,38.900002,37.099998,38.5,8121500,29.428937),('BA','2003-10-28',36.049999,36.380001,35.310001,36.040001,3785900,27.548543),('BA','2003-10-27',36.27,36.490002,35.919998,36.040001,1524900,27.548543),('BA','2003-10-24',35.450001,36.279999,35.450001,36.279999,2004400,27.731994),('BA','2003-10-23',36.16,36.16,35.52,35.939999,2305800,27.472102),('BA','2003-10-22',36.200001,36.389999,35.950001,36.16,2131400,27.640269),('BA','2003-10-21',37.25,37.25,36.32,36.599998,2314200,27.976598),('BA','2003-10-20',37.049999,37.610001,36.919998,37.27,1907700,28.48874),('BA','2003-10-17',37.5,37.75,37.189999,37.240002,2148500,28.465809),('BA','2003-10-16',36.799999,37.68,36.709999,37.450001,2848300,28.62633),('BA','2003-10-15',36.919998,37.09,36.610001,37,2814800,28.282355),('BA','2003-10-14',37,37.23,36.82,37.150002,2873800,28.397014),('BA','2003-10-13',36.959999,37.299999,36.900002,37.299999,2160600,28.511671),('BA','2003-10-10',37,37.240002,36.880001,36.950001,2575900,28.244136),('BA','2003-10-09',36.73,37.259998,36.560001,36.790001,3631100,28.121834),('BA','2003-10-08',35.900002,36.439999,35.75,36.279999,2246800,27.731994),('BA','2003-10-07',36.099998,36.290001,35.529999,36.169998,2188900,27.647911),('BA','2003-10-06',35.599998,35.919998,35.259998,35.810001,2134000,27.372734),('BA','2003-10-03',35.84,36.32,35.57,35.849998,3515900,27.403307),('BA','2003-10-02',35,35.450001,34.810001,35.330002,2339300,27.005828),('BA','2003-10-01',34.5,35.360001,34.400002,35.34,2726400,27.013471),('BA','2003-09-30',34.150002,34.599998,33.889999,34.330002,2740400,26.24144),('BA','2003-09-29',34.450001,34.849998,34.310001,34.450001,3373500,26.333166),('BA','2003-09-26',33.82,34.380001,33.700001,34.009998,3042000,25.996833),('BA','2003-09-25',33.959999,34.490002,33.66,33.759998,3055500,25.805736),('BA','2003-09-24',34.900002,35.080002,34.080002,34.200001,3030300,26.142069),('BA','2003-09-23',34.689999,35.32,34.259998,35.150002,3356500,26.868238),('BA','2003-09-22',35.450001,35.450001,34.709999,34.889999,2881500,26.669496),('BA','2003-09-19',36.139999,36.599998,35.669998,35.790001,3482600,27.357446),('BA','2003-09-18',35.68,36.34,35.48,36.139999,3374000,27.624981),('BA','2003-09-17',35.720001,35.849998,35.43,35.43,1595600,27.082266),('BA','2003-09-16',35.48,35.950001,35.48,35.810001,3047000,27.372734),('BA','2003-09-15',35.41,35.669998,35.209999,35.5,2238400,27.135773),('BA','2003-09-12',35.720001,36,35.470001,35.66,3478300,27.258075),('BA','2003-09-11',35.619999,36.099998,35.110001,35.720001,3921400,27.303939),('BA','2003-09-10',36.18,36.490002,35.330002,35.619999,4059000,27.227499),('BA','2003-09-09',36.75,36.91,36.25,36.330002,3460200,27.770216),('BA','2003-09-08',37.450001,37.59,36.740002,36.959999,4605700,28.251778),('BA','2003-09-05',37.889999,37.889999,36.799999,37.16,3938900,28.404657),('BA','2003-09-04',38.369999,38.759998,37.790001,37.889999,3161100,28.96266),('BA','2003-09-03',37.799999,38.900002,37.509998,38.369999,4937300,29.329565),('BA','2003-09-02',37.290001,37.779999,37.240002,37.689999,2984800,28.809781),('BA','2003-08-29',36.91,37.459999,36.580002,37.389999,2781100,28.580466),('BA','2003-08-28',36.139999,37.07,36.02,36.98,3999200,28.267067),('BA','2003-08-27',35.650002,36.349998,35.34,36.139999,3830900,27.624981),('BA','2003-08-26',35.200001,35.799999,35.110001,35.709999,3392900,27.296294),('BA','2003-08-25',35.669998,35.77,35.130001,35.299999,2976200,26.982895),('BA','2003-08-22',35.650002,36.279999,35.450001,35.68,6420200,27.273363),('BA','2003-08-21',34.5,35.25,34.48,34.939999,3912000,26.707714),('BA','2003-08-20',34.330002,34.630001,33.970001,34.360001,3063100,26.264371),('BA','2003-08-19',33.630001,34.349998,33.529999,34.330002,4553700,26.24144),('BA','2003-08-18',33.099998,33.66,33,33.580002,2986800,25.668149),('BA','2003-08-15',33.150002,33.150002,32.66,32.939999,1663800,25.178939),('BA','2003-08-14',32.5,33.049999,32.119999,32.98,2276500,25.209515),('BA','2003-08-13',32.439999,32.73,32.23,32.380001,1844800,24.750883),('BA','2003-08-12',32.119999,32.619999,32.060001,32.610001,2119500,24.796747),('BA','2003-08-11',32.400002,32.549999,31.709999,32.220001,2166300,24.500191),('BA','2003-08-08',31.93,32.529999,31.92,32.25,2745000,24.523002),('BA','2003-08-07',31.719999,31.98,31.35,31.93,1665500,24.279673),('BA','2003-08-06',31.25,32.259998,31,31.91,3255300,24.264465),('BA','2003-08-05',31.959999,32.18,31.219999,31.219999,3912600,23.739786),('BA','2003-08-04',32.200001,32.650002,31.950001,32.220001,3233900,24.500191),('BA','2003-08-01',32.709999,33,32.380001,32.419998,3544300,24.652269),('BA','2003-07-31',32.619999,33.400002,32.619999,33.119999,5215800,25.184552),('BA','2003-07-30',32,32.560001,32,32.52,3245200,24.728311),('BA','2003-07-29',32.599998,32.869999,31.99,32.049999,3513500,24.370921),('BA','2003-07-28',32.68,32.990002,32.5,32.77,3329700,24.918412),('BA','2003-07-25',31.549999,32.77,31.16,32.68,4221200,24.849975),('BA','2003-07-24',32.599998,32.849998,32.189999,32.200001,5820600,24.484982),('BA','2003-07-23',32.240002,33.25,31.75,32.689999,4801900,24.857578),('BA','2003-07-22',32.200001,32.75,32.200001,32.57,4450000,24.766331),('BA','2003-07-21',33,33,32.139999,32.349998,4525500,24.599041),('BA','2003-07-18',33.209999,33.349998,32.52,33.349998,4037600,25.359444),('BA','2003-07-17',33.150002,33.560001,32.119999,33.169998,3626000,25.222571),('BA','2003-07-16',33.400002,33.950001,33.07,33.389999,3692800,25.389861),('BA','2003-07-15',33.450001,34.049999,33,33.439999,9281500,25.427881),('BA','2003-07-14',35.400002,35.43,34.5,34.580002,4114700,26.294743),('BA','2003-07-11',34.720001,35.18,34.66,35.18,2088700,26.750983),('BA','2003-07-10',34.830002,35.150002,34.509998,34.689999,2102900,26.378384),('BA','2003-07-09',35,35.549999,34.630001,35.23,3452000,26.789003),('BA','2003-07-08',35.119999,35.200001,34.380001,34.990002,3123500,26.606508),('BA','2003-07-07',34.880001,35.200001,34.709999,35.009998,3692500,26.621713),('BA','2003-07-03',34.299999,34.66,34.23,34.580002,2253500,26.294743),('BA','2003-07-02',34.419998,34.93,34.25,34.799999,3997100,26.462029),('BA','2003-07-01',34.099998,34.75,33.900002,34.650002,5643300,26.347971),('BA','2003-06-30',34.549999,34.779999,34.029999,34.32,4958800,26.097036),('BA','2003-06-27',34.299999,34.799999,34.200001,34.220001,2376000,26.020997),('BA','2003-06-26',34.220001,34.880001,34.119999,34.400002,2801200,26.15787),('BA','2003-06-25',34.540001,35.150002,34.240002,34.41,2362500,26.165472),('BA','2003-06-24',34.360001,35.099998,34.32,34.5,4073000,26.233909),('BA','2003-06-23',34.84,35.200001,34.349998,34.459999,4890800,26.203492),('BA','2003-06-20',35.5,35.830002,35.200001,35.529999,5822300,27.017123),('BA','2003-06-19',35.450001,35.720001,35.099998,35.5,4700200,26.994312),('BA','2003-06-18',36,36.009998,35.259998,35.830002,8157400,27.245246),('BA','2003-06-17',35.900002,37.360001,35.529999,36.150002,5796100,27.488575),('BA','2003-06-16',35.650002,36.439999,35.400002,36.41,4441200,27.686279),('BA','2003-06-13',35.75,35.939999,35.029999,35.34,5022400,26.872648),('BA','2003-06-12',35.900002,35.900002,34.93,35.75,4915300,27.184413),('BA','2003-06-11',34.310001,35.400002,34,35.400002,5272900,26.918273),('BA','2003-06-10',33.810001,35.240002,33,34.310001,6225800,26.089433),('BA','2003-06-09',34.400002,34.700001,32.830002,33.169998,5990200,25.222571),('BA','2003-06-06',34.150002,35.18,33.950001,34.860001,6821800,26.507654),('BA','2003-06-05',33.549999,33.950001,33.259998,33.68,4630100,25.610379),('BA','2003-06-04',32.119999,33.639999,32.029999,33.549999,7432700,25.511525),('BA','2003-06-03',31.959999,32.150002,31.700001,32.110001,4382800,24.416546),('BA','2003-06-02',31.1,32.470001,31,31.959999,7347400,24.302484),('BA','2003-05-30',30.200001,30.860001,30.15,30.67,4221300,23.321565),('BA','2003-05-29',30.389999,30.860001,29.809999,29.950001,3599100,22.774075),('BA','2003-05-28',29.950001,30.65,29.9,30.379999,4420500,23.101047),('BA','2003-05-27',29.99,30,29.41,29.9,4648200,22.736054),('BA','2003-05-23',29.02,30.610001,28.76,29.99,5766800,22.80449),('BA','2003-05-22',28.799999,29.25,28.76,29.1,2495900,22.127732),('BA','2003-05-21',28.799999,29.299999,28.549999,28.799999,3248700,21.89961),('BA','2003-05-20',29.17,29.25,28.620001,28.93,3770300,21.998464),('BA','2003-05-19',30.049999,30.059999,28.950001,29.07,4525600,22.10492),('BA','2003-05-16',30.35,30.76,30.1,30.42,5223000,23.131464),('BA','2003-05-15',29.549999,30.25,29.5,30.16,4674300,22.933759),('BA','2003-05-14',29.700001,29.83,29.129999,29.49,3427600,22.424289),('BA','2003-05-13',29.780001,29.780001,29.290001,29.549999,3775600,22.340643),('BA','2003-05-12',28.9,29.98,28.83,29.82,5077900,22.544771),('BA','2003-05-09',28.549999,29.1,28.299999,29.1,4133600,22.000431),('BA','2003-05-08',28,28.41,27.940001,28.139999,2937400,21.274642),('BA','2003-05-07',28.139999,28.969999,28.01,28.379999,4667700,21.456089),('BA','2003-05-06',27.5,28.26,27.4,28.139999,5460100,21.274642),('BA','2003-05-05',28.120001,28.389999,27.450001,27.620001,7041100,20.881509),('BA','2003-05-02',27.549999,28.77,27.49,28.620001,5679400,21.637537),('BA','2003-05-01',27.17,27.299999,27,27.110001,3222300,20.495934),('BA','2003-04-30',27.4,27.620001,27.23,27.280001,5511900,20.624459),('BA','2003-04-29',27.379999,27.84,27.379999,27.76,4308500,20.987352),('BA','2003-04-28',26.73,27.459999,26.49,27.379999,5494500,20.700061),('BA','2003-04-25',27.83,27.85,27.16,27.190001,3800600,20.556416),('BA','2003-04-24',27.940001,28.440001,27.52,27.629999,5179200,20.889068),('BA','2003-04-23',28,28.66,27.65,28.139999,9115300,21.274642),('BA','2003-04-22',26.6,27.809999,26.59,27.799999,6410800,21.017593),('BA','2003-04-21',26.65,27.110001,26.65,26.780001,3541400,20.246445),('BA','2003-04-17',26.639999,26.719999,26.030001,26.65,4471300,20.14816),('BA','2003-04-16',27.360001,27.459999,26.559999,26.639999,3340000,20.1406),('BA','2003-04-15',26.9,27.290001,26.549999,27.290001,4156200,20.632019),('BA','2003-04-14',26.48,27.25,26.35,27.25,3568800,20.601778),('BA','2003-04-11',27.09,27.1,25.700001,26.469999,4940600,20.012075),('BA','2003-04-10',27.48,27.48,26.42,27.09,4948600,20.480813),('BA','2003-04-09',27.360001,28.049999,27.32,27.48,4074200,20.775664),('BA','2003-04-08',27.15,27.719999,26.9,27.360001,3953700,20.684941),('BA','2003-04-07',27.1,27.799999,27.1,27.4,4935100,20.715182),('BA','2003-04-04',26.790001,26.85,26.1,26.5,3452200,20.034756),('BA','2003-04-03',26.940001,27.1,26.43,26.549999,3491100,20.072557),('BA','2003-04-02',25.98,26.76,25.9,26.66,4855500,20.155721),('BA','2003-04-01',25.370001,25.959999,25.200001,25.67,5666000,19.407252),('BA','2003-03-31',25,25.59,24.85,25.059999,5626000,18.946075),('BA','2003-03-28',26.299999,26.299999,25.99,26.1,3035600,19.732345),('BA','2003-03-27',26.4,26.559999,25.9,26.52,4391200,20.049877),('BA','2003-03-26',27.370001,27.4,26.209999,26.4,5804200,19.959153),('BA','2003-03-25',27.25,27.65,26.83,27.370001,3913900,20.692502),('BA','2003-03-24',27.799999,27.799999,26.940001,27.030001,3703800,20.435452),('BA','2003-03-21',28.24,28.25,27.01,28.1,6547300,21.244402),('BA','2003-03-20',27.9,28.16,27.370001,27.82,3723400,21.032714),('BA','2003-03-19',27.9,28.35,27.549999,27.950001,3544200,21.130998),('BA','2003-03-18',27.370001,28.42,27,27.83,5973600,21.040274),('BA','2003-03-17',25.5,27.09,25.32,26.9,5838600,20.337167),('BA','2003-03-14',25.25,26.25,25.17,25.549999,6480800,19.316528),('BA','2003-03-13',25.42,25.52,24.9,25.35,6496300,19.165324),('BA','2003-03-12',25.15,25.42,24.73,25.15,4288500,19.014117),('BA','2003-03-11',25.629999,25.84,25.110001,25.219999,3400400,19.067039),('BA','2003-03-10',25.700001,26.200001,25.459999,25.52,3705000,19.293849),('BA','2003-03-07',25.799999,25.940001,25.4,25.84,6361900,19.535777),('BA','2003-03-06',26.6,26.700001,26,26.16,4497700,19.777706),('BA','2003-03-05',27.450001,27.450001,26.530001,26.74,5300600,20.216203),('BA','2003-03-04',27.1,27.82,26.91,27.450001,5462000,20.752984),('BA','2003-03-03',27.700001,27.799999,27.02,27.110001,4066300,20.495934),('BA','2003-02-28',28,28.120001,27.24,27.559999,3961500,20.836146),('BA','2003-02-27',28.110001,28.309999,27.66,27.950001,3075800,21.130998),('BA','2003-02-26',28.360001,28.5,27.639999,27.84,3843400,21.047834),('BA','2003-02-25',28.440001,28.5,27.99,28.190001,4816200,21.312445),('BA','2003-02-24',29.280001,29.639999,28.4,28.49,4341500,21.539253),('BA','2003-02-21',29,29.639999,28.43,29.639999,4523300,22.408685),('BA','2003-02-20',30.18,30.200001,28.200001,29.17,7121600,22.053352),('BA','2003-02-19',30,30.18,29.59,30.18,2175900,22.816941),('BA','2003-02-18',30.5,30.799999,29.879999,30,2662600,22.680856),('BA','2003-02-14',29.450001,30.469999,29.43,30.15,3025100,22.79426),('BA','2003-02-13',29.459999,29.809999,28.9,29.5,2867000,22.302842),('BA','2003-02-12',29.799999,29.889999,29.360001,29.629999,2524400,22.401125),('BA','2003-02-11',30.27,30.51,29.57,29.84,2732400,22.559892),('BA','2003-02-10',30.1,30.48,29.889999,30.27,2276900,22.884984),('BA','2003-02-07',30.65,30.9,29.9,30,2295100,22.680856),('BA','2003-02-06',30.66,30.969999,30.33,30.549999,2249800,23.096671),('BA','2003-02-05',31.07,31.629999,30.540001,30.67,3074100,23.187395),('BA','2003-02-04',30.799999,31.42,30.5,31.24,3107700,23.489807),('BA','2003-02-03',30.9,31.5,30.530001,31.110001,4019600,23.392059),('BA','2003-01-31',31.379999,32.220001,31.200001,31.59,3685800,23.752977),('BA','2003-01-30',30.27,31.299999,30.200001,30.66,3790800,23.053697),('BA','2003-01-29',31.459999,31.459999,30.5,30.610001,2791500,23.016102),('BA','2003-01-28',30.74,31.549999,30.59,31.450001,2411600,23.64771),('BA','2003-01-27',31.01,31.25,30.6,30.620001,2386400,23.023621),('BA','2003-01-24',31.6,31.85,31,31.01,2470100,23.316867),('BA','2003-01-23',31.799999,32.27,31.780001,31.85,2429400,23.948475),('BA','2003-01-22',32.049999,32.700001,31.76,31.780001,3308700,23.895841),('BA','2003-01-21',33.290001,33.310001,32.27,32.400002,2463800,24.362029),('BA','2003-01-17',33.349998,33.73,33.029999,33.290001,2034900,25.031232),('BA','2003-01-16',33.799999,34.240002,33.279999,33.459999,2399800,25.159057),('BA','2003-01-15',34.049999,34.389999,33.25,33.349998,2209700,25.076345),('BA','2003-01-14',34.150002,34.240002,33.82,34.150002,1863500,25.677879),('BA','2003-01-13',34.150002,34.59,33.75,34.299999,3040900,25.790665),('BA','2003-01-10',33.91,34.099998,33.43,33.849998,3081100,25.452303),('BA','2003-01-09',33.75,34.049999,33.369999,33.900002,3166100,25.489901),('BA','2003-01-08',33.369999,33.5,33.029999,33.5,3059200,25.189134),('BA','2003-01-07',34.119999,34.130001,33.029999,33.299999,2969700,25.03875),('BA','2003-01-06',34.049999,34.560001,33.959999,34.130001,2234100,25.662841),('BA','2003-01-03',34.099998,34.439999,33.889999,34.18,2303000,25.700436),('BA','2003-01-02',33,33.919998,33,33.880001,2122500,25.474862),('BA','2002-12-31',32.669998,33.130001,32.470001,32.990002,2092400,24.805659),('BA','2002-12-30',32.330002,33,32.330002,32.900002,2245100,24.737986),('BA','2002-12-27',32.900002,33.09,32.139999,32.330002,1662600,24.309395),('BA','2002-12-26',32.849998,33.279999,32.52,32.630001,1450000,24.534969),('BA','2002-12-24',32.900002,33.099998,32.529999,32.650002,1085000,24.550008),('BA','2002-12-23',32.709999,32.950001,32.400002,32.790001,2203300,24.655275),('BA','2002-12-20',32.919998,32.939999,32.290001,32.709999,4569300,24.595121),('BA','2002-12-19',31.73,32.48,31.73,32.25,2723700,24.249241),('BA','2002-12-18',31.77,32.5,31.42,32.02,2176300,24.076301),('BA','2002-12-17',32.060001,32.740002,31.84,31.85,2125900,23.948475),('BA','2002-12-16',31.27,32.099998,31.25,31.92,3094800,24.001109),('BA','2002-12-13',32.049999,32.049999,31.4,31.4,2273900,23.610113),('BA','2002-12-12',32,32.5,31.799999,32.049999,2645400,24.098857),('BA','2002-12-11',32.049999,32.639999,31.75,32.529999,3299700,24.459776),('BA','2002-12-10',32.349998,32.599998,32,32.25,3097300,24.249241),('BA','2002-12-09',32.630001,33.25,32.310001,32.400002,2949700,24.362029),('BA','2002-12-06',32.400002,33.75,32.23,33.400002,3733700,25.113943),('BA','2002-12-05',33.75,33.759998,32.43,32.959999,3864400,24.783099),('BA','2002-12-04',33.77,34.380001,33.560001,33.93,2678800,25.512457),('BA','2002-12-03',34.25,34.5,33.810001,34.240002,2869600,25.745552),('BA','2002-12-02',34.599998,34.880001,33.700001,34.099998,2643600,25.640281),('BA','2002-11-29',35.029999,35.029999,33.799999,34.049999,2437900,25.602686),('BA','2002-11-27',34,35.139999,33.849998,35.02,3806800,26.332044),('BA','2002-11-26',33.700001,34.049999,33.259998,33.669998,3167200,25.316958),('BA','2002-11-25',33.549999,34.189999,33.200001,33.490002,3172200,25.181616),('BA','2002-11-22',32.84,34.43,32.799999,34,5483700,25.565091),('BA','2002-11-21',32.200001,33.02,32.02,32.439999,5260700,24.392103),('BA','2002-11-20',31.200001,32.25,31.200001,31.73,3409500,23.858245),('BA','2002-11-19',31.02,31.65,30.620001,31.4,3520400,23.610113),('BA','2002-11-18',31.540001,31.780001,30.9,30.92,3393400,23.249195),('BA','2002-11-15',31.35,32,31.040001,31.5,2646500,23.685305),('BA','2002-11-14',32.099998,32.400002,30.870001,31.35,3147700,23.572518),('BA','2002-11-13',31.629999,32.27,30.870001,31.42,3404900,23.625152),('BA','2002-11-12',31.799999,32.099998,31.25,31.66,4739000,23.677786),('BA','2002-11-11',33.18,33.209999,31,31.23,3693400,23.356198),('BA','2002-11-08',32.849998,33.599998,32.5,33.18,4248000,24.814559),('BA','2002-11-07',33.779999,33.900002,32.110001,32.290001,4378800,24.148949),('BA','2002-11-06',32.040001,34.43,32.009998,33.580002,8653700,25.113711),('BA','2002-11-05',29.870001,31.98,29.870001,31.52,4752200,23.573083),('BA','2002-11-04',30.41,30.860001,29.629999,29.67,4926600,22.189511),('BA','2002-11-01',29.790001,30.65,29.559999,30.4,2946900,22.735461),('BA','2002-10-31',30.4,30.52,29.549999,29.75,2913300,22.249341),('BA','2002-10-30',29.77,30.389999,29.200001,30.200001,3086400,22.585886),('BA','2002-10-29',28.9,29.9,28.540001,29.700001,4097200,22.211948),('BA','2002-10-28',30.42,30.799999,28.700001,28.98,5213700,21.673475),('BA','2002-10-25',29.99,30.35,29.35,30.32,3339500,22.67563),('BA','2002-10-24',30.870001,31.200001,29.700001,29.950001,4167500,22.398917),('BA','2002-10-23',29.969999,30.709999,29.85,30.700001,3355100,22.959825),('BA','2002-10-22',29.98,30.280001,29.549999,30.139999,4045700,22.541012),('BA','2002-10-21',29,30.5,28.58,30.360001,6035500,22.705546),('BA','2002-10-18',28.690001,29.450001,28.530001,29,7007700,21.688433),('BA','2002-10-17',30.75,31,29.459999,29.98,8574700,22.421352),('BA','2002-10-16',32.16,32.52,30.27,30.5,7308000,22.810249),('BA','2002-10-15',31.530001,32.41,31.139999,32.150002,4714700,24.044247),('BA','2002-10-14',30.299999,31.35,30.25,31.059999,5326300,23.229059),('BA','2002-10-11',31.75,32.650002,31.34,32,4083100,23.932064),('BA','2002-10-10',30.299999,31.700001,29.98,31.35,4591300,23.445944),('BA','2002-10-09',31.4,31.75,29.950001,30.440001,6319100,22.765376),('BA','2002-10-08',33,33.009998,31.18,32.009998,4257500,23.939542),('BA','2002-10-07',32.220001,32.900002,31.629999,32.380001,4367100,24.216258),('BA','2002-10-04',34.32,34.32,31.950001,32.009998,7794400,23.939542),('BA','2002-10-03',34.779999,35.299999,34.189999,34.310001,3657400,25.659661),('BA','2002-10-02',35.5,35.5,34.130001,34.380001,2978900,25.712012),('BA','2002-10-01',34.32,36.02,34.25,36,3378800,26.923572),('BA','2002-09-30',34.400002,34.82,33.200001,34.130001,4105800,25.525043),('BA','2002-09-27',36.299999,36.299999,34.66,34.700001,3487900,25.951333),('BA','2002-09-26',35.810001,36.59,35.560001,36.549999,2328300,27.334904),('BA','2002-09-25',35.099998,35.5,34.5,35.41,3647900,26.482325),('BA','2002-09-24',35.119999,35.700001,34.650002,34.959999,3722200,26.145779),('BA','2002-09-23',35.900002,36,34.860001,35.400002,3628200,26.474847),('BA','2002-09-20',35.900002,36.75,35.650002,36.48,5104100,27.282553),('BA','2002-09-19',36,36.700001,35.450001,35.52,3112500,26.564591),('BA','2002-09-18',36.09,37.150002,36.009998,36.77,3420600,27.499438),('BA','2002-09-17',37.400002,37.59,36.07,36.290001,3776900,27.140457),('BA','2002-09-16',35.900002,37.41,35.900002,37.23,3316600,27.84346),('BA','2002-09-13',35.869999,36.169998,35.009998,35.580002,3580800,26.609465),('BA','2002-09-12',36.880001,37.110001,36.349998,36.450001,2923100,27.260117),('BA','2002-09-11',37.43,37.799999,36.919998,37.080002,2469500,27.731281),('BA','2002-09-10',37.299999,37.779999,36.549999,37.18,2616900,27.806067),('BA','2002-09-09',37.209999,37.759998,36.5,37.349998,3198600,27.933205),('BA','2002-09-06',36.580002,37.650002,36.540001,37.209999,2403500,27.828503),('BA','2002-09-05',36.450001,36.950001,36,36.029999,2970800,26.946007),('BA','2002-09-04',35.5,37.060001,35.25,36.849998,2867600,27.559266),('BA','2002-09-03',36.799999,36.849998,35.23,35.459999,3566600,26.519718),('BA','2002-08-30',36.93,37.700001,36.700001,37.07,2162000,27.7238),('BA','2002-08-29',36.73,37.799999,36.330002,37.169998,3628200,27.798587),('BA','2002-08-28',37.029999,37.849998,36.400002,37.529999,4135700,28.067823),('BA','2002-08-27',37.099998,37.689999,36.59,37.029999,2878600,27.693884),('BA','2002-08-26',37.130001,37.27,35.849998,36.889999,3026100,27.589182),('BA','2002-08-23',38.5,38.5,36.900002,37.130001,3601900,27.768674),('BA','2002-08-22',37.599998,38.650002,37.259998,38.5,2858800,28.793265),('BA','2002-08-21',38,38.43,36.91,37.57,2997600,28.097739),('BA','2002-08-20',38.57,38.57,37.73,37.880001,2990800,28.329582),('BA','2002-08-19',37.509998,38.560001,37.41,38.5,3631600,28.793265),('BA','2002-08-16',37.950001,38.349998,36.990002,37.5,4675000,28.045388),('BA','2002-08-15',36,37.950001,35.400002,37.490002,7617800,28.03791),('BA','2002-08-14',36.830002,36.84,34.099998,36.349998,12130700,27.185328),('BA','2002-08-13',39.900002,39.91,37.099998,37.23,9662900,27.71632),('BA','2002-08-12',40.150002,40.650002,39.549999,40.5,2871100,30.150712),('BA','2002-08-09',41.099998,41.650002,40.41,41,3368000,30.522943),('BA','2002-08-08',41,41.599998,40.25,41.5,3806300,30.895174),('BA','2002-08-07',39.849998,41.130001,39.700001,41.099998,3484100,30.597388),('BA','2002-08-06',39.009998,40.59,39.009998,39.41,3076200,29.339248),('BA','2002-08-05',39.650002,40.27,38.529999,38.610001,3146300,28.743679),('BA','2002-08-02',40.630001,40.860001,39.099998,39.849998,2937200,29.66681),('BA','2002-08-01',41,41.400002,40.349998,40.630001,3374200,30.247492),('BA','2002-07-31',41.66,41.66,40.349998,41.52,4392400,30.910063),('BA','2002-07-30',41.990002,42,40.599998,41.650002,5213200,31.006844),('BA','2002-07-29',42.939999,42.990002,41.299999,42.029999,5596700,31.289738),('BA','2002-07-26',42.5,42.509998,40.139999,42,3402100,31.267405),('BA','2002-07-25',41,42.939999,40.310001,42.939999,5145300,31.967198),('BA','2002-07-24',37.5,41.369999,37.099998,41.189999,5581600,30.664389),('BA','2002-07-23',38.450001,39.900002,38.099998,38.849998,5608500,28.922348),('BA','2002-07-22',39.799999,40.150002,37.580002,38.529999,5745600,28.68412),('BA','2002-07-19',40.889999,41,39.560001,39.919998,4261500,29.718922),('BA','2002-07-18',43.09,43.099998,41.23,41.290001,3626200,30.738837),('BA','2002-07-17',42.419998,43.189999,42.150002,42.939999,6341000,31.967198),('BA','2002-07-16',40.049999,41.799999,40.049999,40.869999,5454200,30.426162),('BA','2002-07-15',39.849998,39.869999,37.200001,39.759998,5209100,29.599808),('BA','2002-07-12',41.240002,41.490002,39.130001,40.150002,3227900,29.890151),('BA','2002-07-11',40.799999,41.470001,39.549999,41.169998,5696900,30.6495),('BA','2002-07-10',43.52,43.700001,40.459999,40.799999,6568600,30.37405),('BA','2002-07-09',43.990002,44.689999,43.09,43.220001,2634600,32.175649),('BA','2002-07-08',44.720001,45.09,43.869999,44.099998,2690300,32.830774),('BA','2002-07-05',44.200001,45.200001,44.049999,45,1805700,33.500791),('BA','2002-07-03',44.139999,44.450001,43.169998,43.77,3033300,32.585103),('BA','2002-07-02',44.400002,44.779999,43.860001,44.540001,2878200,33.158339),('BA','2002-07-01',44.970001,45.279999,44.560001,44.599998,3513300,33.203005),('BA','2002-06-28',44.349998,45.09,44.099998,45,5541300,33.500791),('BA','2002-06-27',43,44.880001,42.959999,44.799999,3375500,33.351898),('BA','2002-06-26',41.869999,43.099998,41.869999,42.720001,3375300,31.803418),('BA','2002-06-25',43.299999,44.119999,42.82,42.869999,3939000,31.915086),('BA','2002-06-24',42.919998,43.669998,41.52,42.740002,3751900,31.818308),('BA','2002-06-21',43.029999,43.720001,42.740002,42.970001,3668300,31.989534),('BA','2002-06-20',43.130001,44.490002,43.02,43.77,2671600,32.585103),('BA','2002-06-19',43.470001,44.099998,43.099998,43.130001,1965500,32.108647),('BA','2002-06-18',43.950001,44.279999,43.400002,43.779999,1984200,32.592546),('BA','2002-06-17',42.540001,44.349998,42.540001,44,3068400,32.756329),('BA','2002-06-14',42.75,43,41.779999,42.529999,2537600,31.661969),('BA','2002-06-13',43.299999,43.75,42.389999,42.5,2378900,31.639636),('BA','2002-06-12',42.619999,43.990002,42.599998,43.830002,2183000,32.629771),('BA','2002-06-11',43.099998,43.799999,42.299999,42.5,1819500,31.639636),('BA','2002-06-10',42.950001,43.5,42.830002,42.919998,1850700,31.952308),('BA','2002-06-07',41.959999,43.25,41.75,42.759998,2987600,31.833194),('BA','2002-06-06',42.540001,42.77,41.919998,41.959999,1764200,31.237625),('BA','2002-06-05',42.099998,42.790001,41.869999,42.540001,1642100,31.669415),('BA','2002-06-04',41.869999,42.400002,41.450001,41.849998,2779900,31.155734),('BA','2002-06-03',43.400002,43.869999,41.830002,41.860001,2926500,31.16318),('BA','2002-05-31',43.82,44.09,42.650002,42.650002,2598400,31.751306),('BA','2002-05-30',42.599998,44.189999,42.459999,43.66,3062000,32.503211),('BA','2002-05-29',42.700001,43.5,42.650002,43,2925800,32.011867),('BA','2002-05-28',43.349998,43.349998,42.75,43,2429500,32.011867),('BA','2002-05-24',44,44,43.049999,43.349998,2198100,32.272427),('BA','2002-05-23',43.830002,44.5,43.389999,44.150002,2628800,32.867999),('BA','2002-05-22',44.25,44.59,43.290001,44.41,2441000,33.061558),('BA','2002-05-21',45.139999,45.75,44.110001,44.349998,2608300,33.016889),('BA','2002-05-20',45.639999,46.029999,44.869999,45.130001,2440400,33.597571),('BA','2002-05-17',45.23,45.610001,44.799999,45.419998,2418300,33.813463),('BA','2002-05-16',44.849998,45.18,44.52,45,2272100,33.500791),('BA','2002-05-15',45.380001,45.380001,44.509998,44.549999,2210200,33.165782),('BA','2002-05-14',45.580002,45.740002,44.639999,45.48,3432200,33.731575),('BA','2002-05-13',43.900002,44.619999,43.759998,44.279999,2412200,32.841559),('BA','2002-05-10',44.400002,44.75,43.549999,43.630001,4264800,32.359469),('BA','2002-05-09',44.599998,45.240002,44.5,44.98,2411800,33.360735),('BA','2002-05-08',43.299999,44.740002,43.299999,44.41,2822100,32.937978),('BA','2002-05-07',43.599998,43.849998,42.799999,43.139999,3633700,31.996045),('BA','2002-05-06',45,45.209999,43.330002,43.380001,2519200,32.174049),('BA','2002-05-03',44.669998,45.099998,43.849998,44.630001,2119400,33.101148),('BA','2002-05-02',45.490002,45.5,44.48,44.869999,2616800,33.27915),('BA','2002-05-01',44.900002,45.5,43.830002,45.5,4288900,33.746409),('BA','2002-04-30',43.799999,45.73,43.48,44.599998,5521100,33.078896),('BA','2002-04-29',43.700001,43.990002,43.099998,43.630001,6451500,32.359469),('BA','2002-04-26',42,42.459999,41.299999,41.509998,2785300,30.787107),('BA','2002-04-25',42.25,43,41,41.900002,4308800,31.076364),('BA','2002-04-24',42.900002,43.23,42.349998,42.400002,3312500,31.447204),('BA','2002-04-23',43.189999,43.77,42,42.5,5398100,31.521371),('BA','2002-04-22',42.799999,43.380001,42.400002,43.139999,4359100,31.996045),('BA','2002-04-19',44.060001,44.299999,42.740002,42.75,8358500,31.706791),('BA','2002-04-18',45.380001,45.380001,41.990002,43.700001,16723200,32.411386),('BA','2002-04-17',47.549999,47.560001,45,45.369999,10684800,33.64999),('BA','2002-04-16',48.450001,48.98,48.189999,48.700001,2105400,36.119783),('BA','2002-04-15',48.200001,48.450001,47.529999,47.650002,2017800,35.34102),('BA','2002-04-12',49.25,49.290001,48.23,48.549999,2058800,36.00853),('BA','2002-04-11',49.799999,50.049999,48.599998,48.82,3757500,36.208784),('BA','2002-04-10',48.57,49.73,48.389999,49.580002,3434200,36.772462),('BA','2002-04-09',49,49.139999,48.299999,48.57,2183600,36.023364),('BA','2002-04-08',47.900002,49.119999,47.59,49,2403200,36.342286),('BA','2002-04-05',49.450001,49.68,47.400002,48.290001,2654500,35.815695),('BA','2002-04-04',48.73,49.5,48.560001,49.080002,2660000,36.401622),('BA','2002-04-03',48.650002,49.849998,48.560001,48.73,4754600,36.142032),('BA','2002-04-02',47.919998,49.549999,47.619999,49.09,3427600,36.409037),('BA','2002-04-01',48.25,48.75,47.799999,47.919998,2996800,35.541271),('BA','2002-03-28',47.57,48.720001,47.5,48.25,4088900,35.786027),('BA','2002-03-27',46.049999,47.759998,46.049999,47.330002,4907800,35.103683),('BA','2002-03-26',45.849998,46.650002,45.540001,45.790001,2276100,33.961496),('BA','2002-03-25',46.200001,46.84,45.25,45.720001,2528900,33.909579),('BA','2002-03-22',47,47.25,46.119999,46.389999,2989000,34.406503),('BA','2002-03-21',46.73,47.849998,46.34,47.669998,2708200,35.355851),('BA','2002-03-20',47.599998,47.650002,46.900002,47.029999,2393600,34.881177),('BA','2002-03-19',47.630001,48.25,47.220001,48.040001,2768800,35.630275),('BA','2002-03-18',48.27,48.439999,46.77,47.630001,3092900,35.326186),('BA','2002-03-15',47.68,47.990002,46.41,47.98,6360100,35.585773),('BA','2002-03-14',49.23,49.23,47.34,47.610001,5426700,35.311352),('BA','2002-03-13',50.18,50.25,48.900002,49.220001,3415300,36.505457),('BA','2002-03-12',49.880001,50.48,49.450001,50.279999,4091100,37.291635),('BA','2002-03-11',49.400002,51.07,49.049999,50.880001,4624300,37.736644),('BA','2002-03-08',49.5,49.889999,48.93,49.400002,4340100,36.638959),('BA','2002-03-07',49.799999,50,47.5,48.48,3859100,35.956613),('BA','2002-03-06',48.220001,49.860001,47.740002,49.860001,3690700,36.980131),('BA','2002-03-05',49.099998,49.099998,47.41,48.209999,3606200,35.756359),('BA','2002-03-04',48,49.540001,47.900002,49.130001,3743600,36.438705),('BA','2002-03-01',46.549999,47.84,46.5,47.84,3936800,35.481938),('BA','2002-02-28',46.009998,47.470001,45.900002,45.959999,4099400,34.08758),('BA','2002-02-27',45.650002,46.869999,45.419998,45.900002,4545300,34.043081),('BA','2002-02-26',44.740002,45.459999,44.25,45.150002,3880300,33.486822),('BA','2002-02-25',44.75,45,43.900002,44.939999,3310500,33.331067),('BA','2002-02-22',43.869999,45.07,43.369999,44.759998,4148600,33.197565),('BA','2002-02-21',43.25,45.099998,43.200001,44.209999,5014600,32.789642),('BA','2002-02-20',43.799999,43.950001,42.549999,43.310001,5053200,32.122132),('BA','2002-02-19',44.099998,44.130001,43.400002,43.709999,5718300,32.418802),('BA','2002-02-15',44.77,45.009998,44.360001,44.900002,3735900,33.301402),('BA','2002-02-14',44.700001,44.799999,44,44.77,3145300,33.204983),('BA','2002-02-13',43.599998,44.990002,43.52,44.900002,5587900,33.301402),('BA','2002-02-12',42.75,43.349998,42.610001,43.150002,4444100,32.003463),('BA','2002-02-11',41.900002,43.200001,41.720001,43,3976900,31.89221),('BA','2002-02-08',41.049999,41.900002,40.810001,41.700001,2557500,30.928028),('BA','2002-02-07',41.169998,41.459999,40.959999,41.060001,2139500,30.453354),('BA','2002-02-06',40.73,41.5,40.560001,40.98,3395100,30.394018),('BA','2002-02-05',40.849998,41.490002,40.5,40.900002,3253200,30.2086),('BA','2002-02-04',41.549999,41.810001,40.799999,41.099998,4489400,30.356317),('BA','2002-02-01',41,41.650002,40.900002,41.459999,4728700,30.622213),('BA','2002-01-31',40.049999,40.950001,39.869999,40.950001,4390700,30.24553),('BA','2002-01-30',39.849998,40.439999,39.049999,40,3244300,29.543862),('BA','2002-01-29',41.169998,41.290001,40.09,40.23,2640900,29.713739),('BA','2002-01-28',40.720001,41,40.34,40.900002,2010200,30.2086),('BA','2002-01-25',40.029999,40.48,39.740002,40.48,3090800,29.898388),('BA','2002-01-24',39.599998,40.25,39.400002,40,5671700,29.543862),('BA','2002-01-23',40.060001,40.830002,38,39.330002,8882200,29.049004),('BA','2002-01-22',39.700001,39.93,39.27,39.779999,2796100,29.38137),('BA','2002-01-18',38.330002,39.619999,38.029999,39.150002,2805300,28.916056),('BA','2002-01-17',38.549999,38.669998,37.650002,38.330002,3092700,28.310407),('BA','2002-01-16',38.650002,39.099998,38.02,38.02,3783300,28.081441),('BA','2002-01-15',38.599998,39.490002,38.43,39.349998,3246500,29.063773),('BA','2002-01-14',38.689999,38.700001,38.07,38.25,2721400,28.251318),('BA','2002-01-11',39.84,39.950001,38.599998,38.689999,3433400,28.5763),('BA','2002-01-10',40.099998,40.25,39.630001,39.84,2722800,29.425687),('BA','2002-01-09',40.389999,40.889999,39.5,39.900002,4574400,29.470004),('BA','2002-01-08',41.470001,41.700001,40.02,40.330002,4211000,29.787601),('BA','2002-01-07',41,41.889999,40.919998,41,6111900,30.282459),('BA','2002-01-04',39.650002,40.400002,39.419998,40.360001,4081100,29.809758),('BA','2002-01-03',38.400002,39,38.32,38.75,3491900,28.620617),('BA','2002-01-02',38.540001,38.669998,37.849998,38.099998,3545800,28.140528),('BA','2001-12-31',39.189999,39.419998,38.779999,38.779999,2308900,28.642774),('BA','2001-12-28',38.93,39.119999,38.689999,39.099998,2348000,28.879124),('BA','2001-12-27',38.73,38.84,38.549999,38.689999,2171900,28.5763),('BA','2001-12-26',38.450001,38.849998,38.16,38.599998,1921200,28.509826),('BA','2001-12-24',38.540001,38.900002,38.279999,38.419998,1245800,28.376878),('BA','2001-12-21',38.400002,39.200001,38.150002,38.639999,6929100,28.539371),('BA','2001-12-20',37.849998,39.080002,37.459999,38.139999,4437900,28.170072),('BA','2001-12-19',36.349998,37.880001,36.310001,37.509998,4767700,27.704756),('BA','2001-12-18',36.599998,37.43,36.27,37.25,3166000,27.512722),('BA','2001-12-17',37.349998,37.669998,36.990002,37.060001,2757400,27.372389),('BA','2001-12-14',37.150002,37.650002,36.82,37.549999,2517000,27.7343),('BA','2001-12-13',36.450001,37.799999,36,37,2712800,27.328073),('BA','2001-12-12',37.299999,37.299999,36.66,36.799999,3972100,27.180353),('BA','2001-12-11',37.200001,37.650002,36.650002,37.07,2886500,27.379774),('BA','2001-12-10',37.32,38.290001,36.709999,36.900002,3852900,27.254214),('BA','2001-12-07',37.400002,37.549999,36.599998,37.299999,4499800,27.549651),('BA','2001-12-06',36.18,37.200001,36.060001,37.110001,6270700,27.409319),('BA','2001-12-05',35.5,36.220001,35.43,35.889999,4650500,26.50823),('BA','2001-12-04',35.009998,35.389999,34.799999,35.380001,3200400,26.131547),('BA','2001-12-03',35.099998,35.099998,34.029999,35,3092700,25.85088),('BA','2001-11-30',34.950001,35.099998,34.599998,35.099998,3630700,25.924738),('BA','2001-11-29',34.700001,35.200001,34.310001,35.150002,3437100,25.96167),('BA','2001-11-28',35.139999,35.139999,33.950001,34.169998,3843000,25.237843),('BA','2001-11-27',36.150002,36.25,35.150002,35.5,3347500,26.220178),('BA','2001-11-26',36,36.150002,35.599998,35.889999,3381500,26.50823),('BA','2001-11-23',35.09,35.650002,34.900002,35.630001,1168100,26.316196),('BA','2001-11-21',34.970001,34.970001,34.34,34.700001,1957800,25.629301),('BA','2001-11-20',35.200001,35.200001,34.860001,34.970001,3457000,25.828723),('BA','2001-11-19',35.009998,35.450001,34.700001,35.099998,3807800,25.924738),('BA','2001-11-16',34.799999,35.009998,34.599998,34.990002,3909700,25.843495),('BA','2001-11-15',34.099998,34.549999,34.080002,34.240002,2919500,25.289547),('BA','2001-11-14',33.950001,34.25,33.639999,34.099998,3694600,25.186142),('BA','2001-11-13',33.950001,33.959999,33.200001,33.610001,3117800,24.698669),('BA','2001-11-12',33,33.279999,31.58,33.060001,6359200,24.294496),('BA','2001-11-09',35.139999,35.220001,32.799999,33.240002,13761900,24.426772),('BA','2001-11-08',35,35.75,34.599998,34.900002,2847200,25.64664),('BA','2001-11-07',35.23,35.52,34.77,34.889999,2988900,25.63929),('BA','2001-11-06',34.900002,35.740002,34.299999,35.52,3370700,26.102253),('BA','2001-11-05',35,35.52,34.599998,35.049999,4373700,25.756868),('BA','2001-11-02',33.490002,34.549999,33.209999,34.349998,4565100,25.242465),('BA','2001-11-01',32.5,33.5,32.310001,33.189999,4550500,24.390026),('BA','2001-10-31',33.049999,33.549999,32.419998,32.599998,4590700,23.956458),('BA','2001-10-30',33.650002,34.189999,33.029999,33.029999,5458600,24.272449),('BA','2001-10-29',35.880001,35.900002,33.5,33.75,10025200,24.801549),('BA','2001-10-26',36.099998,38.099998,36.049999,37.68,11519900,27.689552),('BA','2001-10-25',34.099998,35.950001,33.630001,35.900002,5211400,26.381501),('BA','2001-10-24',34.650002,34.959999,33.990002,34.240002,3792900,25.161632),('BA','2001-10-23',34.02,34.549999,33.799999,33.889999,3913300,24.904429),('BA','2001-10-22',33.799999,34.599998,33.540001,33.700001,3398700,24.764807),('BA','2001-10-19',33.360001,33.75,32.799999,33.450001,3233100,24.581092),('BA','2001-10-18',33.950001,34.080002,32.509998,32.860001,5471800,24.147524),('BA','2001-10-17',35.299999,35.450001,33.509998,33.700001,4089900,24.764807),('BA','2001-10-16',35.27,35.549999,34.880001,35.119999,3418500,25.808308),('BA','2001-10-15',35.599998,35.75,34.779999,35.27,4322600,25.918538),('BA','2001-10-12',36.009998,36.009998,34.900002,35.900002,5105700,26.381501),('BA','2001-10-11',35.900002,36.689999,35.889999,36.18,5386900,26.587261),('BA','2001-10-10',36.049999,36.59,35.400002,35.759998,4520000,26.278618),('BA','2001-10-09',36.900002,36.970001,35.619999,36,3430100,26.454986),('BA','2001-10-08',36.200001,37.639999,35.939999,36.619999,5169600,26.910599),('BA','2001-10-05',36.5,37.040001,34.950001,36.259998,3972600,26.646048),('BA','2001-10-04',36.59,36.880001,35.25,36.380001,6461800,26.734234),('BA','2001-10-03',34.509998,37.52,34.400002,36.59,8582000,26.888554),('BA','2001-10-02',33.48,34.48,33.130001,34.25,7077800,25.16898),('BA','2001-10-01',33.5,34.25,32.049999,32.400002,6921500,23.809488),('BA','2001-09-28',34.41,34.41,32.900002,33.5,6780600,24.617834),('BA','2001-09-27',33.900002,34.59,32.099998,34.400002,9015900,25.27921),('BA','2001-09-26',34.549999,34.650002,33.349998,34.290001,6368500,25.198375),('BA','2001-09-25',33.25,34.48,32.759998,34.330002,10210700,25.22777),('BA','2001-09-24',30.09,33.389999,30.09,32.799999,14101600,24.103431),('BA','2001-09-21',28.25,30.299999,27.6,30.1,13526500,22.119308),('BA','2001-09-20',32.029999,32.240002,29.75,29.76,12043800,21.869455),('BA','2001-09-19',32,33.810001,31.93,32.610001,15145000,23.963808),('BA','2001-09-18',35.799999,36.16,32,33.139999,16794700,24.353284),('BA','2001-09-17',35.650002,38.700001,35.450001,35.799999,21271400,26.308013),('BA','2001-09-10',44.900002,45.950001,43.459999,43.459999,6618500,31.937046),('BA','2001-09-07',47.799999,48,44.790001,45.18,8116200,33.201007),('BA','2001-09-06',50.099998,50.450001,48.450001,48.84,3942700,35.890598),('BA','2001-09-05',50.200001,51.25,49.900002,50.610001,3355600,37.191301),('BA','2001-09-04',49.75,51.970001,49.450001,49.950001,3245700,36.706293),('BA','2001-08-31',50.5,51.200001,50.259998,51.200001,1939700,37.624869),('BA','2001-08-30',50.700001,51.150002,50.169998,50.5,2545200,37.110466),('BA','2001-08-29',51.799999,52,50.509998,50.700001,3541600,37.257439),('BA','2001-08-28',53,53.209999,51.549999,51.650002,4484400,37.955557),('BA','2001-08-27',53.91,53.91,53.009998,53.060001,1694300,38.991711),('BA','2001-08-24',52.34,53.950001,52.299999,53.630001,2351900,39.410581),('BA','2001-08-23',52.099998,52.5,52,52.169998,1604200,38.337682),('BA','2001-08-22',51.939999,52.599998,51.779999,52.299999,4197800,38.433215),('BA','2001-08-21',53.27,53.310001,51.939999,51.939999,3330300,38.168665),('BA','2001-08-20',53.75,53.799999,52.799999,53.34,3248000,39.197471),('BA','2001-08-17',55,55,53.400002,54,2413700,39.682479),('BA','2001-08-16',54.099998,55.130001,53.790001,55.130001,2962100,40.512872),('BA','2001-08-15',55.549999,56.099998,54.389999,54.439999,3336500,40.005816),('BA','2001-08-14',56.450001,56.700001,55.849998,55.889999,2119000,40.946438),('BA','2001-08-13',56.549999,57.240002,56.150002,56.450001,1641800,41.356709),('BA','2001-08-10',56.509998,56.93,56.110001,56.849998,2330500,41.649758),('BA','2001-08-09',56.509998,57.040001,55.880001,56.360001,3755500,41.290773),('BA','2001-08-08',57.150002,57.68,56.32,56.610001,2982800,41.473929),('BA','2001-08-07',57.439999,57.73,56.5,57.5,4131900,42.125965),('BA','2001-08-06',59,59.799999,58.34,58.400002,2732600,42.785329),('BA','2001-08-03',58.82,59.25,58.560001,59.209999,1947300,43.378754),('BA','2001-08-02',59.5,59.75,58.32,58.82,2348200,43.093031),('BA','2001-08-01',58.650002,59.34,58.52,59,2175100,43.224904),('BA','2001-07-31',57.200001,58.790001,57.119999,58.529999,2661300,42.880569),('BA','2001-07-30',58.639999,58.900002,57.400002,57.400002,2634300,42.052704),('BA','2001-07-27',58.110001,58.900002,57.950001,58.139999,2612400,42.594845),('BA','2001-07-26',56.669998,58.18,56.52,58.110001,2311300,42.572867),('BA','2001-07-25',55.82,56.849998,55.82,56.669998,1590500,41.517885),('BA','2001-07-24',56.25,56.599998,55.189999,55.259998,2178000,40.484883),('BA','2001-07-23',56.790001,57.25,56.049999,56.25,2123900,41.210184),('BA','2001-07-20',56.389999,57.150002,56.27,56.790001,1834100,41.605802),('BA','2001-07-19',57.130001,57.950001,55.700001,56.389999,3427200,41.312751),('BA','2001-07-18',56.299999,57.599998,55.049999,57.130001,5456400,41.854895),('BA','2001-07-17',55.400002,56.720001,55.400002,56.299999,3848400,41.246814),('BA','2001-07-16',55.07,55.389999,54.080002,55.279999,1950800,40.499536),('BA','2001-07-13',54.5,55.209999,53.77,55.07,1639000,40.345685),('BA','2001-07-12',53.259998,54.790001,53.259998,54.5,3217800,39.928089),('BA','2001-07-11',54.150002,54.209999,52.900002,52.900002,3300000,38.755889),('BA','2001-07-10',53.189999,54.619999,53.189999,54.150002,4709600,39.671671),('BA','2001-07-09',54.02,54.02,52.549999,52.830002,5602100,38.704606),('BA','2001-07-06',55.23,55.48,53.77,54.299999,4111300,39.781563),('BA','2001-07-05',56.330002,56.720001,55.150002,55.23,3141600,40.462905),('BA','2001-07-03',56.360001,57.060001,56.150002,56.330002,2202600,41.268795),('BA','2001-07-02',56.299999,57.220001,56.299999,56.360001,3333200,41.290773),('BA','2001-06-29',56.889999,57.5,55.580002,55.599998,4835800,40.733976),('BA','2001-06-28',57.700001,58.380001,56.880001,57.240002,4013500,41.935484),('BA','2001-06-27',57.02,58.040001,56.880001,57.700001,3117600,42.272491),('BA','2001-06-26',56.959999,57.82,56.049999,57.02,4629500,41.774305),('BA','2001-06-25',57,57.779999,56.389999,56.959999,5424700,41.730347),('BA','2001-06-22',57.75,57.880001,55.400002,57,6131500,41.759653),('BA','2001-06-21',60,60,56.700001,57.75,9721900,42.309122),('BA','2001-06-20',61.799999,62.849998,60.380001,61.110001,5950700,44.770744),('BA','2001-06-19',64.879997,64.879997,61.540001,61.799999,4464100,45.276254),('BA','2001-06-18',64.410004,64.989998,64.410004,64.879997,2425600,47.532739),('BA','2001-06-15',63.720001,64.510002,63.720001,64.25,5906700,47.071187),('BA','2001-06-14',65.489998,65.489998,63.32,63.560001,3756600,46.565677),('BA','2001-06-13',65.709999,66.489998,65.400002,65.489998,2164000,47.979641),('BA','2001-06-12',64.5,66.139999,64.199997,65.709999,3116800,48.14082),('BA','2001-06-11',64.589996,64.75,63.669998,64.5,1662300,47.254344),('BA','2001-06-08',65.620003,65.620003,64.099998,64.589996,2250000,47.320277),('BA','2001-06-07',66.059998,66.059998,65.120003,65.650002,2176200,48.096864),('BA','2001-06-06',66.260002,66.260002,65.720001,66.099998,3493500,48.426543),('BA','2001-06-05',66.699997,67.550003,66.699997,66.93,3385500,49.034624),('BA','2001-06-04',65,66.699997,64.900002,66.029999,2465900,48.37526),('BA','2001-06-01',62.900002,65.57,62.900002,65,3301500,47.620656),('BA','2001-05-31',63.049999,63.400002,62.330002,62.889999,2653000,46.074816),('BA','2001-05-30',63.529999,63.950001,62.799999,63.049999,3197700,46.192036),('BA','2001-05-29',63.330002,63.900002,63.200001,63.529999,2271400,46.543696),('BA','2001-05-25',64.900002,64.900002,62.900002,63.330002,3187800,46.397173),('BA','2001-05-24',66,67.459999,64.050003,65.199997,4253400,47.767179),('BA','2001-05-23',67.650002,67.650002,66,66,3687500,48.353282),('BA','2001-05-22',68.690002,68.949997,67.5,68,2812700,49.818533),('BA','2001-05-21',68.349998,68.75,67.870003,68.690002,1554800,50.324046),('BA','2001-05-18',68.790001,68.900002,67.970001,68.349998,3360700,50.074951),('BA','2001-05-17',66.75,69.849998,66.559998,68.790001,6050600,50.397308),('BA','2001-05-16',66.589996,66.75,65.650002,66.75,3985800,48.902751),('BA','2001-05-15',66.699997,66.699997,65.440002,66.589996,2684000,48.785528),('BA','2001-05-14',66.010002,66.75,65.870003,66.739998,1399700,48.895423),('BA','2001-05-11',65.949997,66.43,65.300003,66.010002,1659000,48.36061),('BA','2001-05-10',65.160004,66,65.160004,65.949997,2441900,48.316648),('BA','2001-05-09',64.629997,65.510002,64,65,2575400,47.620656),('BA','2001-05-08',64.690002,65.199997,64.300003,64.629997,2663200,47.225036),('BA','2001-05-07',64.5,65.269997,64.25,64.690002,2149200,47.268882),('BA','2001-05-04',64,65,63,64.5,2391200,47.130047),('BA','2001-05-03',64,64.199997,62.709999,64,2171400,46.764698),('BA','2001-05-02',63.43,64.300003,63.25,64,3346200,46.764698),('BA','2001-05-01',62.700001,64.480003,62.700001,63.43,4773800,46.3482),('BA','2001-04-30',61.799999,64.160004,61.799999,61.799999,3112800,45.157161),('BA','2001-04-27',60.98,61.799999,60.84,61.610001,2141800,45.018329),('BA','2001-04-26',60.34,61.200001,59.77,60.98,3036600,44.557989),('BA','2001-04-25',60.41,60.41,59.900002,60.34,3228400,44.090342),('BA','2001-04-24',60.139999,62.130001,60,60.799999,3094100,44.426463),('BA','2001-04-23',61.279999,61.279999,59.610001,60.139999,4319900,43.944202),('BA','2001-04-20',60.630001,64.910004,60.5,61.700001,7352100,45.084092),('BA','2001-04-19',61.299999,61.619999,59.549999,60.630001,3551000,44.302245),('BA','2001-04-18',60.700001,63.73,60.700001,61.299999,3078200,44.791812),('BA','2001-04-17',59.75,60.599998,59,60.599998,2258600,44.280322),('BA','2001-04-16',60.5,60.98,59.18,59.75,2145500,43.65923),('BA','2001-04-12',59.119999,60.5,58.619999,60.5,1607300,44.207254),('BA','2001-04-11',59.82,61,58.5,59.119999,3980800,43.198889),('BA','2001-04-10',57.830002,60.189999,57.830002,59.82,4486300,43.710378),('BA','2001-04-09',56,57.740002,56,56.869999,2549800,41.554818),('BA','2001-04-06',56.650002,56.650002,55.32,55.98,2785500,40.904496),('BA','2001-04-05',55.84,57.5,55.84,56.810001,2704800,41.510977),('BA','2001-04-04',54.610001,55.200001,53.919998,54.630001,2954700,39.918055),('BA','2001-04-03',55.02,55.450001,54.110001,54.610001,3337500,39.90344),('BA','2001-04-02',55.709999,56.599998,54.529999,55.02,3182600,40.203027),('BA','2001-03-30',55.950001,57.27,55.310001,55.709999,3742700,40.707208),('BA','2001-03-29',55,56.299999,54.25,55.950001,2814300,40.882576),('BA','2001-03-28',55.18,55.18,54,55,2861600,40.188412),('BA','2001-03-27',55.439999,56.240002,54.25,55.200001,3634800,40.334553),('BA','2001-03-26',53.549999,56.169998,53.549999,55.439999,4780200,40.509919),('BA','2001-03-23',52,53.439999,51.599998,53,4632500,38.727016),('BA','2001-03-22',53.349998,53.349998,49.700001,52,6703700,37.996317),('BA','2001-03-21',55,55.400002,53.200001,53.849998,3758400,39.348108),('BA','2001-03-20',56.02,57.189999,54.759998,55,4360500,40.188412),('BA','2001-03-19',53.75,56.25,53.75,56.02,6193500,40.933725),('BA','2001-03-16',56.099998,56.200001,52.849998,53.75,11244000,39.275039),('BA','2001-03-15',58.02,58.02,55.509998,56.099998,5186800,40.99218),('BA','2001-03-14',59.509998,59.509998,56.830002,58.02,6086000,42.395122),('BA','2001-03-13',61,62.990002,60.060001,60.57,4802100,44.258402),('BA','2001-03-12',64.32,64.32,60.959999,61,4324900,44.572603),('BA','2001-03-09',64.75,65.599998,64.199997,65.5,2721500,47.860746),('BA','2001-03-08',64.099998,65.199997,63.549999,64.75,4227400,47.312722),('BA','2001-03-07',62.130001,64.209999,61.869999,64.099998,3475800,46.837767),('BA','2001-03-06',61.91,62.59,61.290001,62.130001,2783400,45.398293),('BA','2001-03-05',60.099998,62.150002,59.880001,61.91,2814700,45.237538),('BA','2001-03-02',59.650002,61.450001,58.299999,60.099998,3796100,43.914973),('BA','2001-03-01',61.860001,61.860001,58.599998,59.650002,4226100,43.586161),('BA','2001-02-28',63.700001,63.830002,61.990002,62.200001,3053200,45.449441),('BA','2001-02-27',62.759998,63.900002,62,63.700001,2993000,46.545489),('BA','2001-02-26',61.610001,62.970001,61.02,62.759998,1854600,45.858631),('BA','2001-02-23',61.279999,61.75,60.549999,61.610001,2267000,45.018329),('BA','2001-02-22',60.200001,62.23,60.200001,61.279999,2767600,44.777197),('BA','2001-02-21',61.849998,62.380001,60.150002,60.200001,2299500,43.988045),('BA','2001-02-20',60.150002,62.799999,60.150002,61.849998,3144600,45.193695),('BA','2001-02-16',60.150002,60.610001,59.630001,59.990002,2934600,43.834599),('BA','2001-02-15',60.59,60.759998,58.84,60.150002,2569700,43.95151),('BA','2001-02-14',60.720001,61.939999,60.34,60.59,3697900,44.273017),('BA','2001-02-13',59.09,61.380001,59.09,60.720001,4984900,44.368008),('BA','2001-02-12',58.209999,59.099998,58.209999,59.07,2875500,43.162355),('BA','2001-02-09',57.509998,58.169998,56.779999,57.34,2017300,41.898247),('BA','2001-02-08',57.450001,58.259998,57.119999,57.509998,2802100,42.022464),('BA','2001-02-07',56.73,57.889999,56.650002,57.450001,2182900,41.978624),('BA','2001-02-06',57.93,58.459999,56.470001,56.73,2367000,41.328302),('BA','2001-02-05',56.849998,58.040001,56.419998,57.93,2188100,42.202513),('BA','2001-02-02',56.52,57.5,56.040001,56.849998,2121700,41.415722),('BA','2001-02-01',58.5,58.5,56.060001,56.52,4105500,41.175316),('BA','2001-01-31',56.5,58.91,56.5,58.5,3614900,42.617763),('BA','2001-01-30',56.459999,56.59,54.560001,56.150002,3703800,40.905769),('BA','2001-01-29',57.990002,57.990002,56.310001,56.459999,2364700,41.131605),('BA','2001-01-26',59.25,59.6875,57.5,58.0625,2300200,42.29904),('BA','2001-01-25',57.4375,59.6875,56.5,59.25,3684000,43.164145),('BA','2001-01-24',57.5,58,56.875,57.4375,2998400,41.843723),('BA','2001-01-23',56.1875,58,56.1875,57.5,4417400,41.889254),('BA','2001-01-22',55.6875,56.875,55.6875,56,3605600,40.796491),('BA','2001-01-19',57.375,57.4375,55.5,55.6875,4295900,40.568832),('BA','2001-01-18',58,58,55.625,57.375,6047900,41.798191),('BA','2001-01-17',61,62.6875,58.25,58.75,6608400,42.79989),('BA','2001-01-16',60.625,61.625,59.5,61,3274400,44.439035),('BA','2001-01-12',59.125,60.6875,58.5625,60.625,3161000,44.165844),('BA','2001-01-11',60.375,60.75,59,59.125,3385300,43.073081),('BA','2001-01-10',58.9375,60.875,58.3125,60.375,3674200,43.983717),('BA','2001-01-09',59,59,57.1875,58.9375,4372800,42.936486),('BA','2001-01-08',58.75,60.5,58.6875,59,3055100,42.982017),('BA','2001-01-05',61,61.5,58.125,58.75,4012600,42.79989),('BA','2001-01-04',62.5625,64.1875,60.25,61,3868900,44.439035),('BA','2001-01-03',62,63.75,59.1875,62.5625,6428600,45.57733),('BA','2001-01-02',65.3125,65.3125,60.5625,62,3762500,45.167544),('BA','2000-12-29',65.625,66.75,65.625,66,2554100,48.081579),('BA','2000-12-28',64.0625,67,63.75,65.4375,2486100,47.671793),('BA','2000-12-27',63,64.875,62.25,64.0625,2725700,46.670093),('BA','2000-12-26',63.4375,64.5,62.25,63,2366700,45.896053),('BA','2000-12-22',64.625,65,61.4375,63.4375,4071700,46.214775),('BA','2000-12-21',65,65,62.5625,64.625,4725400,47.079879),('BA','2000-12-20',66.375,66.4375,64.0625,65,4112700,47.35307),('BA','2000-12-19',68.5,68.625,66.125,66.375,4316400,48.35477),('BA','2000-12-18',66,69.9375,66,68.5,4230000,49.902851),('BA','2000-12-15',66.6875,66.6875,64.75,64.875,6340900,47.262006),('BA','2000-12-14',67.875,68.9375,66.5,67.25,3369700,48.992215),('BA','2000-12-13',69.125,69.8125,67.75,67.875,2366600,49.447533),('BA','2000-12-12',68.375,70.4375,68.125,69.125,3167400,50.358169),('BA','2000-12-11',69.9375,70.625,68.375,68.375,3801300,49.811787),('BA','2000-12-08',67.4375,70.9375,67.4375,69.9375,5179900,50.950082),('BA','2000-12-07',67.375,68.125,66.8125,66.8125,2295400,48.673492),('BA','2000-12-06',68.9375,69.4375,66.8125,67.375,4597700,49.083278),('BA','2000-12-05',64.8125,70.1875,64.5,68.9375,6336500,50.221573),('BA','2000-12-04',65.8125,65.8125,63.6875,64.8125,5211000,47.216475),('BA','2000-12-01',68.6875,68.6875,65.1875,65.8125,4419900,47.944983),('BA','2000-11-30',69.6875,69.6875,67.5625,69.0625,4248500,50.312637),('BA','2000-11-29',67.5,70,66.1875,69.9375,6378700,50.950082),('BA','2000-11-28',67.375,68.1875,66.25,67.5,3248900,49.174342),('BA','2000-11-27',67,68,67,67.375,2781400,49.083278),('BA','2000-11-24',65.5625,66.8125,65.5625,65.6875,1122400,47.85392),('BA','2000-11-22',68.4375,68.4375,64.875,65.125,4296000,47.444134),('BA','2000-11-21',65.5625,69.5,65.3125,68.625,5734000,49.993914),('BA','2000-11-20',65.375,66.5,65,65.5625,2503900,47.762856),('BA','2000-11-17',65.8125,66.8125,65.0625,65.375,3529100,47.626261),('BA','2000-11-16',63.5625,66.375,63.5625,65.8125,3557500,47.944983),('BA','2000-11-15',63.8125,63.8125,62.6875,63.5625,3139900,46.305839),('BA','2000-11-14',63.0625,64.8125,63.0625,64.375,3553800,46.897752),('BA','2000-11-13',63.5,63.625,61.9375,62.8125,2943400,45.759457),('BA','2000-11-10',65.6875,65.75,63.25,63.5,2847400,46.260307),('BA','2000-11-09',65,65.9375,64.4375,65.6875,2060100,47.85392),('BA','2000-11-08',65.1875,66.125,64.5,65,1600600,47.35307),('BA','2000-11-07',65.9375,65.9375,65.0625,65.1875,3030800,47.387676),('BA','2000-11-06',66.0625,66.375,64,66.0625,3610300,48.023752),('BA','2000-11-03',66.125,66.75,65.5,66.0625,2743700,48.023752),('BA','2000-11-02',65.75,67,63.8125,66.125,5114500,48.069186),('BA','2000-11-01',67.8125,67.8125,65.125,65.75,5589600,47.796582),('BA','2000-10-31',64.6875,67.875,64.0625,67.8125,4700800,49.295904),('BA','2000-10-30',63.75,65.1875,63.6875,64.6875,4779200,47.024203),('BA','2000-10-27',63.0625,63.8125,63,63.75,2632700,46.342693),('BA','2000-10-26',62.5625,63.625,61.875,63.0625,4459800,45.842919),('BA','2000-10-25',61.125,63.9375,61.125,62.5625,5929900,45.479447),('BA','2000-10-24',61.25,61.9375,60.625,61,4174700,44.343597),('BA','2000-10-23',60.0625,62,60.0625,61.25,5692500,44.525333),('BA','2000-10-20',58.4375,60.25,57.8125,60,3795000,43.616652),('BA','2000-10-19',60.75,61.1875,57.3125,58.4375,6481600,42.480802),('BA','2000-10-18',60.5,61.5,58.375,60.75,4731100,44.161861),('BA','2000-10-17',60.1875,61.4375,58.625,60.5,2909800,43.980125),('BA','2000-10-16',59.4375,61.0625,59.4375,60.1875,2649100,43.752955),('BA','2000-10-13',56.125,60.3125,55.9375,58.75,4701200,42.707972),('BA','2000-10-12',60.1875,60.3125,54,56.125,8935800,40.799744),('BA','2000-10-11',59.5625,61.25,58.8125,60.1875,2960800,43.752955),('BA','2000-10-10',59.4375,60.125,59.0625,59.5625,2501200,43.298614),('BA','2000-10-09',60.6875,60.6875,59.25,59.4375,2180100,43.207746),('BA','2000-10-06',61.0625,62.1875,60.5,61,3067100,44.343597),('BA','2000-10-05',61.125,63,60.25,61.0625,4121900,44.389031),('BA','2000-10-04',59.875,62.4375,59.5,61.125,5019200,44.434465),('BA','2000-10-03',59,60.3125,59,59.875,5017300,43.525784),('BA','2000-10-02',61.25,61.25,57.25,58.4375,9280800,42.480802),('BA','2000-09-29',64.5,64.5,60.625,64.5,5010700,46.887901),('BA','2000-09-28',64.5625,65.375,63.625,64.5,6746600,46.887901),('BA','2000-09-27',66.0625,66.5,63.375,64.5625,7540100,46.933335),('BA','2000-09-26',63.875,66.9375,62.8125,66.0625,7072100,48.023752),('BA','2000-09-25',63.5,64.3125,61.75,63.875,5343300,46.433561),('BA','2000-09-22',60,64.3125,59,63.5,6837500,46.160957),('BA','2000-09-21',59.25,60.6875,59.25,60,6181200,43.616652),('BA','2000-09-20',56.9375,60.0625,56.9375,59.0625,6389400,42.935142),('BA','2000-09-19',56.9375,57.5625,56.25,56.75,4221300,41.254084),('BA','2000-09-18',56.875,58.5625,56.625,56.9375,3178700,41.390386),('BA','2000-09-15',58.375,59.1875,56.75,56.875,5906200,41.344952),('BA','2000-09-14',58.875,58.875,57.6875,58.375,4277100,42.435368),('BA','2000-09-13',59,60.125,58.75,59.4375,4108800,43.207746),('BA','2000-09-12',58.625,60.0625,58.125,59,5650100,42.889708),('BA','2000-09-11',58.125,59.4375,57.6875,58.625,4335700,42.617104),('BA','2000-09-08',58.5,59,57.625,58.125,6699000,42.253632),('BA','2000-09-07',57.8125,59.9375,57,58.5,10908200,42.526236),('BA','2000-09-06',55.5625,58.625,55.5625,57.8125,7974100,42.026462),('BA','2000-09-05',54.75,56.25,54,55.4375,3704900,40.29997),('BA','2000-09-01',53.75,56.25,53.75,54.75,5092500,39.800195),('BA','2000-08-31',52.5,54.875,52.25,53.640621,3762800,38.993739),('BA','2000-08-30',52.3125,53,51.9375,52.5,3673400,38.164571),('BA','2000-08-29',53.125,53.125,52.25,52.3125,4000400,38.028269),('BA','2000-08-28',54,54,52.9375,53.25,4972200,38.709779),('BA','2000-08-25',53.625,54.5,53.375,54.125,7671400,39.345855),('BA','2000-08-24',50.5625,54,50.1875,53.625,10890300,38.982383),('BA','2000-08-23',49.3125,50.9375,48.875,50.5625,6971500,36.756117),('BA','2000-08-22',47.75,49.4375,47.625,49.3125,4683200,35.847436),('BA','2000-08-21',45.6875,48.25,45.5,47.75,4090800,34.711586),('BA','2000-08-18',45.875,46.0625,45.3125,45.6875,4070600,33.212264),('BA','2000-08-17',46.125,46.125,45.75,45.875,2810800,33.348566),('BA','2000-08-16',46.875,46.875,45.875,46.1875,6353200,33.575736),('BA','2000-08-15',48.75,48.75,47.25,47.25,3963800,34.348114),('BA','2000-08-14',49.625,49.875,49.3125,49.5,2855800,35.983738),('BA','2000-08-11',48.875,49.9375,48.5,49.625,3283700,36.074606),('BA','2000-08-10',47.75,48.875,47.5625,48.875,2544700,35.529398),('BA','2000-08-09',48.5625,48.625,47.125,47.75,4282500,34.711586),('BA','2000-08-08',49.0625,49.1875,48.375,48.5625,3384000,35.200456),('BA','2000-08-07',49,49.5,48.5,49.0625,2113900,35.56288),('BA','2000-08-04',49,49.125,48.3125,49,2419800,35.517577),('BA','2000-08-03',49.875,49.9375,48.8125,49,3226900,35.517577),('BA','2000-08-02',48.875,49.9375,48.875,49.875,4383700,36.151819),('BA','2000-08-01',48.8125,49.5,48.6875,48.6875,3226800,35.291062),('BA','2000-07-31',48.8125,49.25,48.4375,48.8125,4481100,35.381668),('BA','2000-07-28',48.25,49.125,47.9375,48.8125,3930300,35.381668),('BA','2000-07-27',48.1875,49.4375,48.1875,48.25,3898500,34.973941),('BA','2000-07-26',48.625,49.4375,47.6875,48,5444400,34.792728),('BA','2000-07-25',48.125,50.25,47.875,48.625,8836600,35.245759),('BA','2000-07-24',46.8125,48.25,46.6875,48.125,5027400,34.883334),('BA','2000-07-21',46.0625,47.3125,45.8125,46.8125,7622000,33.931971),('BA','2000-07-20',45.875,46.25,45.1875,46.0625,5034000,33.388334),('BA','2000-07-19',45.125,46.1875,44.0625,45.875,7490900,33.252425),('BA','2000-07-18',43.96875,45.25,43.3125,45.125,4783100,32.708789),('BA','2000-07-17',44.4375,44.4375,43.4375,43.96875,2497700,31.870683),('BA','2000-07-14',44.5625,45.125,44.3125,44.4375,3472100,32.210456),('BA','2000-07-13',44.125,45,44.125,44.5625,3452700,32.301062),('BA','2000-07-12',44.3125,44.375,43.6875,43.875,2228800,31.802728),('BA','2000-07-11',43.0625,44.75,43.0625,44.3125,3815200,32.11985),('BA','2000-07-10',43.75,44,43,43,2834200,31.168486),('BA','2000-07-07',43.0625,44.0625,43.0625,43.75,4256800,31.712122),('BA','2000-07-06',42.8125,43.1875,42.5625,43,3665200,31.168486),('BA','2000-07-05',42.0625,43.375,42.0625,42.8125,4990900,31.032577),('BA','2000-07-03',41.8125,41.9375,41.4375,41.6875,1232300,30.217122),('BA','2000-06-30',41,42.25,41,41.8125,4823600,30.307728),('BA','2000-06-29',40.53125,41.5,40.5,40.9375,3364100,29.673486),('BA','2000-06-28',40.25,41.625,40.25,40.53125,3847800,29.379016),('BA','2000-06-27',39.75,40.25,39.3125,40,2845500,28.99394),('BA','2000-06-26',39.875,40,39.5,39.75,2666600,28.812728),('BA','2000-06-23',39.375,40.125,39.375,39.875,1984700,28.903334),('BA','2000-06-22',39.8125,39.9375,38.75,38.9375,2102400,28.223789),('BA','2000-06-21',39.3125,40.125,39.0625,39.8125,2538000,28.858031),('BA','2000-06-20',39,39.6875,38.3125,39.3125,2827400,28.495607),('BA','2000-06-19',39.25,39.5625,38.5625,39,3962300,28.269092),('BA','2000-06-16',40.375,40.375,38.8125,39.25,4919000,28.450304),('BA','2000-06-15',39.25,41,39.25,40.375,6346900,29.265759),('BA','2000-06-14',38.8125,39.375,38.375,38.8125,2836500,28.133183),('BA','2000-06-13',38.125,38.875,37.6875,38.8125,2599400,28.133183),('BA','2000-06-12',39.0625,39.0625,38.0625,38.125,1553800,27.634849),('BA','2000-06-09',38.625,39.6875,38.625,39.1875,2714200,28.405001),('BA','2000-06-08',38.5625,38.625,37.6875,38.1875,2481700,27.680152),('BA','2000-06-07',39.875,40,38.5,38.5625,2843100,27.951971),('BA','2000-06-06',39.0625,40.1875,39.0625,39.875,2945300,28.903334),('BA','2000-06-05',39.4375,39.4375,38.5625,38.9375,2478000,28.223789),('BA','2000-06-02',40.25,40.5625,39.5,39.875,3449500,28.903334),('BA','2000-06-01',39.3125,40.25,39.3125,40.25,2322800,29.175152),('BA','2000-05-31',39.5625,39.625,39,39.0625,2198600,28.314395),('BA','2000-05-30',38.5625,39.6875,38.5625,39.5625,2325300,28.676819),('BA','2000-05-26',38.375,38.9375,38,38.25,2102100,27.725455),('BA','2000-05-25',38.6875,38.6875,37.875,38.375,3027300,27.816062),('BA','2000-05-24',37.1875,39,37.1875,38.875,4642600,28.178486),('BA','2000-05-23',36.625,37.9375,36.625,37.125,2851600,26.910001),('BA','2000-05-22',36.9375,37.6875,36.25,36.5625,2984100,26.502274),('BA','2000-05-19',37.375,37.375,36.25,36.9375,2193900,26.774092),('BA','2000-05-18',37.375,37.75,37.125,37.625,2050100,27.272425),('BA','2000-05-17',37.375,37.5,36.5625,37.375,2739800,27.091213),('BA','2000-05-16',37.1875,37.875,36.75,37.375,3815700,27.091213),('BA','2000-05-15',37.1875,37.5,36.4375,37.1875,2913500,26.955304),('BA','2000-05-12',37.3125,37.625,37.0625,37.1875,2455200,26.955304),('BA','2000-05-11',37.0625,38.1875,37.0625,37.3125,2947200,27.04591),('BA','2000-05-10',37.9375,37.9375,36.5625,36.875,4880400,26.728789),('BA','2000-05-09',38.25,39.1875,38.125,38.3125,2567300,27.66928),('BA','2000-05-08',39.5,39.5,38.1875,38.25,3146400,27.624142),('BA','2000-05-05',38.1875,39.875,37.9375,39.5,2794900,28.526892),('BA','2000-05-04',37.8125,39.3125,37.8125,38.1875,2981100,27.579005),('BA','2000-05-03',37.9375,38.1875,36.8125,37.3125,3311300,26.94708),('BA','2000-05-02',39.0625,39.0625,37.8125,37.9375,2552200,27.398455),('BA','2000-05-01',39.6875,40.1875,39,39.0625,2886100,28.21093),('BA','2000-04-28',39.8125,40.0625,38.9375,39.6875,1853600,28.662304),('BA','2000-04-27',39.9375,40.25,38.9375,39.8125,3176700,28.752579),('BA','2000-04-26',39,40.5625,39,39.9375,5338300,28.842854),('BA','2000-04-25',38.25,39.5625,38.25,39,5399600,28.165792),('BA','2000-04-24',40.0625,41.25,37.5,37.875,10279700,27.353317),('BA','2000-04-20',37.5,40.25,37.5,40.0625,8110700,28.933129),('BA','2000-04-19',35.5625,37.75,35.5625,37.25,5749000,26.901942),('BA','2000-04-18',35.0625,35.0625,34.3125,34.75,3379100,25.096443),('BA','2000-04-17',35.375,35.375,34.0625,35.3125,3761600,25.50268),('BA','2000-04-14',36.75,36.75,34.75,35.375,3744900,25.547818),('BA','2000-04-13',37.625,37.625,36.5,37,2916700,26.721393),('BA','2000-04-12',35.875,38.375,35.875,37.625,4620200,27.172767),('BA','2000-04-11',35.0625,36.375,35,35.6875,2251100,25.773505),('BA','2000-04-10',35.625,35.625,35,35.0625,2452600,25.32213),('BA','2000-04-07',36.125,36.3125,35.375,35.6875,2381600,25.773505),('BA','2000-04-06',36.0625,36.4375,35.625,36.125,2970400,26.089468),('BA','2000-04-05',37.25,37.25,36,36.0625,2919900,26.04433),('BA','2000-04-04',37.1875,38.25,36.5625,37.3125,4004200,26.94708),('BA','2000-04-03',37.75,37.75,37.0625,37.1875,3234700,26.856805),('BA','2000-03-31',38.625,38.8125,37.8125,37.8125,4640100,27.30818),('BA','2000-03-30',37.875,38.9375,37.625,38.625,3311100,27.894967),('BA','2000-03-29',38,38.1875,37.3125,37.875,2731000,27.353317),('BA','2000-03-28',37.125,38.1875,36.875,38,5056400,27.443592),('BA','2000-03-27',36.125,37.3125,36.125,37.125,2534000,26.811667),('BA','2000-03-24',35.5,36.4375,35.5,36,5797500,25.999193),('BA','2000-03-23',35.9375,35.9375,34.8125,35.125,4080400,25.367268),('BA','2000-03-22',36.5625,37.1875,35.75,36.25,3359600,26.179743),('BA','2000-03-21',37,37.4375,36.1875,36.5625,4165400,26.40543),('BA','2000-03-20',37.6875,37.6875,36.375,37,5786400,26.721393),('BA','2000-03-17',35.625,38.9375,35.375,38,15304900,27.443592),('BA','2000-03-16',34.875,35.9375,34.6875,35.625,4725200,25.728368),('BA','2000-03-15',33.0625,35.5,32.875,34.875,4859300,25.186718),('BA','2000-03-14',32.625,33.8125,32.4375,33.0625,3727900,23.877731),('BA','2000-03-13',32.375,33.125,32,32.625,3422700,23.561768),('BA','2000-03-10',33.75,33.9375,32.3125,32.375,5114300,23.381218),('BA','2000-03-09',33.375,34.5,33.25,33.75,3236800,24.374243),('BA','2000-03-08',34.1875,34.1875,33.375,33.375,4134600,24.103418),('BA','2000-03-07',35.125,35.125,34.125,34.75,3565000,25.096443),('BA','2000-03-06',35.9375,36.1875,35,35.125,2882000,25.367268),('BA','2000-03-03',35.9375,36.5,35.6875,35.9375,3884100,25.954055),('BA','2000-03-02',36.3125,37.1875,35.375,35.9375,4058200,25.954055),('BA','2000-03-01',36.625,36.625,35.9375,36.3125,2838000,26.22488),('BA','2000-02-29',37,37.625,36.125,36.9375,3513100,26.676255),('BA','2000-02-28',37.625,37.625,36.5625,37,3573300,26.721393),('BA','2000-02-25',36.8125,38,36.8125,37.8125,3170600,27.30818),('BA','2000-02-24',37,37,35.875,36.5625,4210800,26.40543),('BA','2000-02-23',38.6875,38.6875,37.0625,37.125,3880800,26.811667),('BA','2000-02-22',36,39.9375,35.875,38.875,4771400,28.075517),('BA','2000-02-18',37.5,37.5,35.875,36,5559500,25.999193),('BA','2000-02-17',37.25,37.875,36.5625,37.5,3400500,27.082492),('BA','2000-02-16',37.9375,37.9375,36.875,37.25,3423000,26.901942),('BA','2000-02-15',38.25,38.6875,37.375,38.5,3961300,27.804692),('BA','2000-02-14',39.6875,39.6875,38.0625,38.25,2606300,27.624142),('BA','2000-02-11',39.75,40.375,39.125,39.875,3132800,28.797717),('BA','2000-02-10',39,40.1875,38.75,39.75,4060600,28.707442),('BA','2000-02-09',40.25,40.25,38.375,39,5525000,28.165792),('BA','2000-02-08',41.8125,42.0625,40,41,5102700,29.509082),('BA','2000-02-07',43.875,43.875,41.6875,41.8125,3029400,30.093866),('BA','2000-02-04',43.4375,44.1875,42.5625,44,2927200,31.668283),('BA','2000-02-03',44.625,45.0625,43.125,43.4375,2889100,31.263433),('BA','2000-02-02',43.75,45.1875,43.375,44.625,3295500,32.118117),('BA','2000-02-01',44.1875,44.1875,43.3125,43.75,2675800,31.48835),('BA','2000-01-31',44.5625,44.5625,43.9375,44.5,2411800,32.02815),('BA','2000-01-28',45.0625,45.625,44.5,44.625,2288100,32.118117),('BA','2000-01-27',46.1875,46.875,44.875,45.0625,3339100,32.433001),('BA','2000-01-26',45.6875,46.5,45,46.1875,3090100,33.242701),('BA','2000-01-25',44.75,46,44.75,45.6875,5057200,32.882834),('BA','2000-01-24',45.6875,46.1875,43.625,44.3125,3306200,31.8932),('BA','2000-01-21',46.5,46.9375,45,45.6875,4392500,32.882834),('BA','2000-01-20',47.625,47.875,45.75,46.5,8941100,33.467618),('BA','2000-01-19',45.25,48.125,45.25,47.625,11463600,34.277318),('BA','2000-01-18',44,45,43.125,45,5859800,32.388017),('BA','2000-01-14',42.9375,44.25,42.9375,44,3834900,31.668283),('BA','2000-01-13',43.0625,43.375,42,42.375,3035100,30.498716),('BA','2000-01-12',42.875,44.1875,42.5,43.0625,2327800,30.993533),('BA','2000-01-11',43.6875,43.9375,42.75,42.875,2450000,30.858583),('BA','2000-01-10',44.3125,44.5,43.5,43.6875,2403500,31.443367),('BA','2000-01-07',43.6875,44.875,43.6875,44.3125,6008300,31.8932),('BA','2000-01-06',42.625,43.4375,41.125,43.0625,4922200,30.993533),('BA','2000-01-05',41.375,43.3125,41.375,42.625,7631700,30.67865),('BA','2000-01-04',40.1875,41.125,39.75,40.125,3592100,28.879315),('BA','2000-01-03',41.4375,41.6875,39.8125,40.1875,2638200,28.924299),('BA','1999-12-31',41.25,41.625,41.0625,41.4375,1111200,29.823966),('BA','1999-12-30',41,41.625,40.9375,41.25,1934600,29.689016),('BA','1999-12-29',41.3125,41.5,40.9375,41,1981200,29.509082),('BA','1999-12-28',41.375,41.375,40.8125,41.3125,1631900,29.733999),('BA','1999-12-27',41.1875,41.9375,41,41.4375,2722100,29.823966),('BA','1999-12-23',40.25,41.3125,40.25,41.1875,4027700,29.644032),('BA','1999-12-22',38.875,39.9375,38.875,39.375,3719100,28.339515),('BA','1999-12-21',38.40625,38.9375,38.25,38.6875,3435900,27.844698),('BA','1999-12-20',38.3125,39.25,37.875,38.40625,3186300,27.642273),('BA','1999-12-17',39.6875,40,38.1875,38.3125,5959200,27.574798),('BA','1999-12-16',38.75,39.8125,38.625,39.6875,4341800,28.564432),('BA','1999-12-15',38.6875,40.5625,38.6875,38.75,6212300,27.889681),('BA','1999-12-14',38.1875,38.5625,37.25,38.5,4790000,27.709748),('BA','1999-12-13',39.0625,39.0625,38,38.1875,3816100,27.484831),('BA','1999-12-10',38.0625,39.625,38.0625,39.125,3690000,28.159582),('BA','1999-12-09',37.375,39.5625,37.375,37.8125,6141500,27.214931),('BA','1999-12-08',37.9375,38,37.0625,37.25,5503200,26.810081),('BA','1999-12-07',38.5625,38.6875,37.875,37.9375,3469300,27.304898),('BA','1999-12-06',40.0625,40.0625,38.4375,38.5625,4131400,27.754731),('BA','1999-12-03',40.125,40.375,39.625,40.375,3823100,29.059249),('BA','1999-12-02',41.5,41.5625,39.875,40.125,3239800,28.879315),('BA','1999-12-01',40.625,42.125,40.4375,41.5,3386600,29.868949),('BA','1999-11-30',40.875,41.1875,40.375,40.625,3112900,29.239182),('BA','1999-11-29',41.0625,41.0625,40.25,40.875,2237400,29.419116),('BA','1999-11-26',41.0625,41.125,40.75,41.0625,1069100,29.554066),('BA','1999-11-24',41.4375,41.4375,40.6875,41.0625,2090000,29.554066),('BA','1999-11-23',41.875,41.9375,40.9375,41.6875,2808600,30.003899),('BA','1999-11-22',43.5,43.5,41.6875,41.875,3352100,30.138849),('BA','1999-11-19',43.125,44,43.125,43.6875,3257000,31.443367),('BA','1999-11-18',42.75,43.5625,42.75,43,3236000,30.94855),('BA','1999-11-17',41.375,42.75,41.25,42.5625,3386400,30.633666),('BA','1999-11-16',40.1875,41.625,40.1875,41.375,4393600,29.778982),('BA','1999-11-15',40.875,40.875,39.8125,40.125,5245900,28.879315),('BA','1999-11-12',41.125,41.4375,40.8125,41.3125,3694000,29.733999),('BA','1999-11-11',41.75,41.9375,41.125,41.125,3360400,29.599049),('BA','1999-11-10',41.4375,42.3125,40.9375,41.75,5828600,30.048883),('BA','1999-11-09',44.1875,44.3125,41.125,41.4375,6795300,29.823966),('BA','1999-11-08',44.3125,44.875,43.75,44.1875,2888200,31.70247),('BA','1999-11-05',44.0625,44.9375,44.0625,44.3125,3640900,31.792152),('BA','1999-11-04',43.25,43.9375,43.0625,43.375,2729000,31.11954),('BA','1999-11-03',43.375,44.125,42.25,43.25,5700800,31.029858),('BA','1999-11-02',43.6875,43.6875,42.375,43.375,6561200,31.11954),('BA','1999-11-01',44.9375,44.9375,43.875,44.625,6052600,32.016356),('BA','1999-10-29',45.875,46.4375,45.875,46.0625,3389200,33.047695),('BA','1999-10-28',45.3125,46.25,45.3125,45.75,4077500,32.823491),('BA','1999-10-27',44.875,45.1875,44.75,44.875,2375700,32.19572),('BA','1999-10-26',44.1875,45.25,44.1875,44.875,2340300,32.19572),('BA','1999-10-25',44.625,45.1875,44.0625,44.1875,2276000,31.70247),('BA','1999-10-22',44.6875,45.4375,44.625,44.625,2850300,32.016356),('BA','1999-10-21',44.125,44.9375,43.6875,44.6875,3385200,32.061197),('BA','1999-10-20',42.75,44.4375,42.5,44.125,3345500,31.65763),('BA','1999-10-19',42.5,43,42.5,42.75,3785500,30.671131),('BA','1999-10-18',42.5,42.875,41.625,42.125,3713100,30.222723),('BA','1999-10-15',43.625,43.625,41.25,42.5,6747700,30.491768),('BA','1999-10-14',41.4375,44.375,41.4375,43.625,7686800,31.298903),('BA','1999-10-13',39.625,41.1875,39.625,40.5,4278700,29.056861),('BA','1999-10-12',41.875,41.875,39.125,39.625,3953000,28.429089),('BA','1999-10-11',42,42.75,41.75,41.9375,2612000,30.0882),('BA','1999-10-08',42.75,42.9375,41.9375,42,1532300,30.133041),('BA','1999-10-07',43.25,43.25,42.0625,42.75,2624500,30.671131),('BA','1999-10-06',43.8125,44,43.3125,43.4375,2536000,31.16438),('BA','1999-10-05',43.6875,44.125,43.3125,43.8125,1894500,31.433425),('BA','1999-10-04',43.0625,44.0625,43.0625,43.6875,1687400,31.343744),('BA','1999-10-01',42.6875,43.1875,42.6875,42.875,1564400,30.760813),('BA','1999-09-30',42.25,43.3125,42.25,42.625,1998000,30.581449),('BA','1999-09-29',41.875,42.8125,41.5625,42.1875,2497300,30.267564),('BA','1999-09-28',41.6875,42.0625,41.4375,41.875,2279700,30.043359),('BA','1999-09-27',42.0625,42.3125,41.625,41.6875,2005600,29.908837),('BA','1999-09-24',42.5625,42.5625,41.0625,42.0625,3349900,30.177882),('BA','1999-09-23',43.5,43.5,42.5625,42.75,2721300,30.671131),('BA','1999-09-22',42.875,43.9375,42.875,43.5,2453900,31.209221),('BA','1999-09-21',42.875,43.125,42.5625,42.75,2523000,30.671131),('BA','1999-09-20',43.625,43.625,42.75,42.875,2683500,30.760813),('BA','1999-09-17',43.9375,44.25,43.625,43.625,3014000,31.298903),('BA','1999-09-16',44.4375,44.625,43.625,43.9375,2291800,31.523107),('BA','1999-09-15',44.5625,45.0625,44.1875,44.4375,1955200,31.881834),('BA','1999-09-14',44.8125,44.8125,44.375,44.5625,1697600,31.971515),('BA','1999-09-13',45,45,44.625,44.8125,2270700,32.150879),('BA','1999-09-10',45.125,45.75,44.875,45.25,1724900,32.464765),('BA','1999-09-09',44.5625,45.25,44.375,45.125,2109000,32.375083),('BA','1999-09-08',44.8125,44.8125,44.3125,44.5625,2095200,31.971515),('BA','1999-09-07',45.4375,45.625,44.875,44.9375,1906600,32.24056),('BA','1999-09-03',45.1875,45.625,45.1875,45.4375,2191300,32.599287),('BA','1999-09-02',45,45,44.125,44.9375,2686500,32.24056),('BA','1999-09-01',45.3125,45.5,44.75,45,3900600,32.285401),('BA','1999-08-31',44.75,45.375,44.3125,45.3125,3323700,32.509605),('BA','1999-08-30',44.4375,46,44.4375,44.75,3727800,32.106038),('BA','1999-08-27',44.3125,44.3125,43.6875,43.8125,1788900,31.433425),('BA','1999-08-26',44.3125,44.4375,43.625,44.375,2004700,31.836993),('BA','1999-08-25',44.875,44.875,43.9375,44.3125,4394600,31.792152),('BA','1999-08-24',45.9375,46.375,44.75,45.125,3204500,32.375083),('BA','1999-08-23',45.875,46.3125,45.875,45.9375,1896800,32.958014),('BA','1999-08-20',45.1875,45.875,45.0625,45.75,2239900,32.823491),('BA','1999-08-19',45.75,45.75,45.125,45.1875,2043600,32.419924),('BA','1999-08-18',46.25,46.25,45.8125,46.125,1646600,33.092536),('BA','1999-08-17',46.125,46.5,46.0625,46.5,1918900,33.361581),('BA','1999-08-16',45.375,46.125,45.1875,46.125,1628800,33.092536),('BA','1999-08-13',45.6875,45.6875,45.1875,45.375,2446600,32.554446),('BA','1999-08-12',46.046879,46.25,45.5625,45.75,1326400,32.823491),('BA','1999-08-11',46.0625,46.3125,45.8125,46.046879,2132400,33.036488),('BA','1999-08-10',46.375,46.375,45.75,46.0625,2320900,32.947253),('BA','1999-08-09',46.5625,46.8125,46.25,46.6875,1450100,33.394298),('BA','1999-08-06',46.25,46.875,45.75,46.5625,1766700,33.304889),('BA','1999-08-05',46.625,46.75,45.6875,46.25,2900500,33.081366),('BA','1999-08-04',47.0625,47.125,46.4375,46.625,3130700,33.349594),('BA','1999-08-03',46,47.0625,46,47.0625,2854000,33.662525),('BA','1999-08-02',45.375,46.5,45,45.8125,2641100,32.768434),('BA','1999-07-30',45.25,45.375,44.4375,45.375,3200300,32.455503),('BA','1999-07-29',46,46,44.875,45.25,1787700,32.366093),('BA','1999-07-28',46.25,46.5625,46.0625,46.4375,1894400,33.21548),('BA','1999-07-27',45.25,46.25,44.9375,46.25,2187100,33.081366),('BA','1999-07-26',46.25,46.25,45.1875,45.25,2273000,32.366093),('BA','1999-07-23',45.9375,46.8125,45.9375,46.625,2103400,33.349594),('BA','1999-07-22',44.875,46.8125,44.3125,45.875,3213300,32.813139),('BA','1999-07-21',45.25,45.6875,44.75,44.875,1773800,32.097866),('BA','1999-07-20',45.4375,45.75,44.75,45.25,3279700,32.366093),('BA','1999-07-19',46,46.4375,45.0625,45.4375,3454800,32.500207),('BA','1999-07-16',46.75,47.375,45.875,46,4722100,32.902548),('BA','1999-07-15',47.625,48.4375,46.625,46.75,5803500,33.439003),('BA','1999-07-14',46.375,48.5,46.375,47.625,7032000,34.064866),('BA','1999-07-13',44.6875,46.4375,44.3125,46.3125,5483800,33.126071),('BA','1999-07-12',44.5625,44.75,43.8125,44.6875,2061400,31.963753),('BA','1999-07-09',44.375,44.8125,44.25,44.5625,2632300,31.874343),('BA','1999-07-08',43.625,44.9375,43.1875,44.375,3406800,31.74023),('BA','1999-07-07',43.375,43.625,42.25,43.625,2184900,31.203775),('BA','1999-07-06',43.375,43.375,42.6875,43.375,1888700,31.024957),('BA','1999-07-02',44.0625,44.0625,43.5625,44.0625,1072400,31.516707),('BA','1999-07-01',44,44.1875,43.25,44.0625,2541000,31.516707),('BA','1999-06-30',43.8125,44.1875,42.5,44,2761600,31.472003),('BA','1999-06-29',43.25,44,42.9375,43.8125,2303800,31.337889),('BA','1999-06-28',43.5625,44.375,43.1875,43.25,3410400,30.935548),('BA','1999-06-25',42.8125,44.625,42.5,43.5625,3707400,31.159071),('BA','1999-06-24',42.6875,42.8125,41.8125,42.8125,2579900,30.622616),('BA','1999-06-23',42.6875,42.6875,41.8125,42.6875,1858600,30.533207),('BA','1999-06-22',43,43.4375,42.375,43.25,1993300,30.935548),('BA','1999-06-21',44.0625,44.0625,42.5625,43,3266400,30.75673),('BA','1999-06-18',43.8125,44.75,43.8125,44.625,4107200,31.919048),('BA','1999-06-17',43.0625,43.75,43.0625,43.625,2481300,31.203775),('BA','1999-06-16',42.5625,43.125,42.4375,42.75,1773700,30.577912),('BA','1999-06-15',42,43.375,42,42.5625,2431000,30.443798),('BA','1999-06-14',42.25,42.25,40.8125,41.8125,2621700,29.907343),('BA','1999-06-11',42.8125,42.9375,41.9375,42.625,2130500,30.488502),('BA','1999-06-10',42.25,42.8125,41.3125,42.8125,1921500,30.622616),('BA','1999-06-09',43.4375,43.4375,42,42.25,2578800,30.220275),('BA','1999-06-08',43.75,43.875,43.0625,43.8125,2777100,31.337889),('BA','1999-06-07',43.875,43.875,42.9375,43.75,2749300,31.293184),('BA','1999-06-04',42.75,43.9375,42.75,43.9375,2454900,31.427298),('BA','1999-06-03',42.1875,43.375,42.0625,42.5625,1916500,30.443798),('BA','1999-06-02',42.625,42.9375,41.8125,42.1875,1525400,30.175571),('BA','1999-06-01',42.0625,42.875,41.25,42.625,2074200,30.488502),('BA','1999-05-28',41.3125,42.4375,41.125,42.0625,1747600,30.086161),('BA','1999-05-27',41.3125,42.875,40.8125,41.3125,3520100,29.549707),('BA','1999-05-26',43.0625,43.4375,40,41.3125,5324100,29.549707),('BA','1999-05-25',44.375,44.5625,43,43.0625,2982400,30.801434),('BA','1999-05-24',44.9375,45.8125,44.375,44.375,3034600,31.74023),('BA','1999-05-21',44.8125,45.25,44.8125,44.9375,2507800,32.142571),('BA','1999-05-20',44.375,45,44.0625,44.625,2910200,31.919048),('BA','1999-05-19',43.6875,44.75,43.5625,44.375,3445500,31.74023),('BA','1999-05-18',42.8125,43.9375,42.8125,43.6875,3331600,31.24848),('BA','1999-05-17',43,43,41.875,42.5,2160000,30.399093),('BA','1999-05-14',42.8125,43.125,41.5,43,3257800,30.75673),('BA','1999-05-13',42.5625,43.375,42.375,42.8125,2145900,30.622616),('BA','1999-05-12',43,43,41,42.5625,2263400,30.443798),('BA','1999-05-11',44.0625,44.25,42.5,43.4375,2359100,30.969524),('BA','1999-05-10',45.75,45.8125,43.75,44.0625,2506800,31.415129),('BA','1999-05-07',44.9375,45.875,44.75,45.75,4543600,32.618261),('BA','1999-05-06',44.125,45.1875,43.375,44.9375,6133100,32.038975),('BA','1999-05-05',43.125,44.25,42.75,44.125,3084600,31.459689),('BA','1999-05-04',43,44.5,42.5625,43.125,5772100,30.746722),('BA','1999-05-03',40.625,43.1875,40.5,43,4344100,30.657601),('BA','1999-04-30',40.625,41.625,40.625,40.625,2890500,28.964303),('BA','1999-04-29',40.5,41.875,40.25,40.375,4436000,28.786061),('BA','1999-04-28',39.375,40.875,39.375,40.5,4730700,28.875182),('BA','1999-04-27',39.5625,39.625,38.8125,39.375,2465300,28.073094),('BA','1999-04-26',40.375,40.375,39.375,39.5625,2128100,28.206775),('BA','1999-04-23',40.3125,40.6875,40.0625,40.5,2200700,28.875182),('BA','1999-04-22',40.375,40.5,39.625,40.3125,2870300,28.741501),('BA','1999-04-21',39.375,40.5625,39.375,40.375,3753400,28.786061),('BA','1999-04-20',39.5625,39.75,39.1875,39.25,4087700,27.983973),('BA','1999-04-19',39.625,41.25,39.375,39.5625,9097900,28.206775),('BA','1999-04-16',41.6875,41.6875,39.25,39.625,10934000,28.251335),('BA','1999-04-15',39.3125,43,39.3125,41.6875,18320800,29.721831),('BA','1999-04-14',35.25,39.25,35.25,38,10998300,27.092763),('BA','1999-04-13',34.8125,35.375,34.4375,34.625,3715300,24.686498),('BA','1999-04-12',35.0625,35.0625,34.4375,34.8125,3527000,24.82018),('BA','1999-04-09',34.75,35.4375,34.75,35.0625,2752500,24.998421),('BA','1999-04-08',34.875,34.9375,34.25,34.625,3048500,24.686498),('BA','1999-04-07',34.5,34.9375,34.5,34.875,3305400,24.86474),('BA','1999-04-06',34.3125,34.6875,34,34.375,2733900,24.508256),('BA','1999-04-05',33.9375,34.75,33.875,34.3125,2878700,24.463696),('BA','1999-04-01',34,35,33.5,33.9375,2276200,24.196333),('BA','1999-03-31',34,34.6875,33.9375,34,3245300,24.240893),('BA','1999-03-30',34.5,34.5,33.875,34,3222600,24.240893),('BA','1999-03-29',34.8125,35.25,34.6875,34.75,2245200,24.775619),('BA','1999-03-26',34.625,34.9375,34.1875,34.8125,2760100,24.82018),('BA','1999-03-25',34.375,35,34.375,34.625,3146600,24.686498),('BA','1999-03-24',34.125,34.8125,34,34.3125,3438300,24.463696),('BA','1999-03-23',34.75,34.75,34.0625,34.125,3522300,24.330014),('BA','1999-03-22',34.1875,35.125,34.1875,34.875,3631000,24.86474),('BA','1999-03-19',35.125,35.3125,34,34,6185100,24.240893),('BA','1999-03-18',35.625,35.625,34.875,35.125,3498500,25.042982),('BA','1999-03-17',36.25,36.3125,35.3125,35.75,4277800,25.488587),('BA','1999-03-16',35.0625,36.5625,35.0625,36.25,4115900,25.84507),('BA','1999-03-15',35.125,35.5,34.6875,34.6875,2655400,24.731059),('BA','1999-03-12',34.5625,35.25,34.5,35.125,2731800,25.042982),('BA','1999-03-11',34.1875,34.75,33.75,34.5625,3246900,24.641938),('BA','1999-03-10',33.9375,34.25,33.8125,34.1875,2399400,24.374575),('BA','1999-03-09',34.625,34.625,33.875,33.9375,3509600,24.196333),('BA','1999-03-08',35.5625,35.625,34.375,34.8125,2604800,24.82018),('BA','1999-03-05',35,36,35,35.5625,3217900,25.354905),('BA','1999-03-04',33.9375,35.25,33.875,34.875,3594100,24.86474),('BA','1999-03-03',34.375,34.375,33.5,33.9375,4001000,24.196333),('BA','1999-03-02',35.5,35.5,34.4375,34.5625,2648000,24.641938),('BA','1999-03-01',35.5,35.5,34.875,35.5,2647600,25.310345),('BA','1999-02-26',35.125,36,35.125,35.625,3333500,25.399466),('BA','1999-02-25',35.5625,35.5625,34.4375,35,3901000,24.953861),('BA','1999-02-24',37.1875,37.1875,35.5625,35.625,4485800,25.399466),('BA','1999-02-23',36.25,37.5,35.5625,37.375,4848100,26.647159),('BA','1999-02-22',35.6875,36.6875,35.140621,36.25,2944500,25.84507),('BA','1999-02-19',35.875,36.0625,35.5625,35.6875,2243100,25.444026),('BA','1999-02-18',35.5625,36.125,35.25,35.875,2394500,25.577707),('BA','1999-02-17',35.8125,36.25,35.5,35.5625,2870900,25.354905),('BA','1999-02-16',35.5625,36.6875,35.5,35.8125,3024800,25.533147),('BA','1999-02-12',35.875,36.1875,35.1875,35.5625,2320100,25.354905),('BA','1999-02-11',35.625,36.5,35.25,35.875,1681100,25.577707),('BA','1999-02-10',35.5,35.875,35,35.625,4483100,25.399466),('BA','1999-02-09',36.3125,36.3125,35.5,35.5,2132600,25.310345),('BA','1999-02-08',37.25,37.375,36,36.375,2550200,25.934191),('BA','1999-02-05',36.875,37.5,36.875,37.25,2931200,26.458223),('BA','1999-02-04',36.8125,37.6875,36.5,36.5,5900900,25.925507),('BA','1999-02-03',34.25,37.1875,34.25,36.8125,7444400,26.147472),('BA','1999-02-02',34.0625,34.5625,33.75,34.1875,2638100,24.282967),('BA','1999-02-01',34.6875,34.9375,33.9375,34.0625,3267600,24.194181),('BA','1999-01-29',34.625,34.875,34.25,34.6875,2368500,24.63811),('BA','1999-01-28',35.125,35.5625,34.625,34.625,2576800,24.593717),('BA','1999-01-27',35,36,35,35.125,5216600,24.948861),('BA','1999-01-26',36,36.4375,34.75,35,6950800,24.860075),('BA','1999-01-25',34.8125,36.125,34.8125,36,6318000,25.570363),('BA','1999-01-22',33.375,34.6875,32.75,34.5,4964300,24.504931),('BA','1999-01-21',34.25,34.75,33.1875,33.375,3757300,23.705858),('BA','1999-01-20',33.4375,34.625,32.75,34.25,4558800,24.32736),('BA','1999-01-19',33.6875,33.9375,32.5625,33.4375,3834400,23.750251),('BA','1999-01-15',33.5,33.8125,33.3125,33.6875,2754300,23.927823),('BA','1999-01-14',33.6875,34,33.25,33.5,3127700,23.794644),('BA','1999-01-13',34.0625,34.375,32.8125,33.6875,3922300,23.927823),('BA','1999-01-12',34.875,34.875,34,34.0625,3577500,24.194181),('BA','1999-01-11',35.8125,35.875,34.875,35.125,3920800,24.948861),('BA','1999-01-08',35.8125,36.75,35.5625,35.8125,4381200,25.437184),('BA','1999-01-07',35.9375,35.9375,35.125,35.8125,4039000,25.437184),('BA','1999-01-06',35.75,36.5,35.75,36.0625,8631400,25.614756),('BA','1999-01-05',33.5,35.375,33.5,35.25,8202900,25.037647),('BA','1999-01-04',32.8125,33.5625,32.8125,32.9375,6610200,23.395107),('BA','1998-12-31',31.8125,33.125,31.625,32.625,7343500,23.173142),('BA','1998-12-30',32.0625,32.0625,31,31.8125,4284700,22.596033),('BA','1998-12-29',32.375,32.375,32,32.0625,4290500,22.773605),('BA','1998-12-28',32.25,32.5,32.0625,32.5,4957900,23.084356),('BA','1998-12-24',31.875,32.9375,31.75,32.25,2798700,22.906784),('BA','1998-12-23',31.8125,32.125,31.5625,31.875,4874000,22.640426),('BA','1998-12-22',31.8125,32.0625,31.5625,31.8125,5419800,22.596033),('BA','1998-12-21',31.75,32.1875,31.625,31.8125,5886500,22.596033),('BA','1998-12-18',31.9375,31.9375,31.5,31.75,5111600,22.55164),('BA','1998-12-17',32.125,32.6875,31.625,31.9375,5301800,22.684819),('BA','1998-12-16',33,33,31.875,32.125,6401100,22.817998),('BA','1998-12-15',33.5625,34.125,32.6875,33.3125,4951800,23.661465),('BA','1998-12-14',33.125,34.4375,33.0625,33.5625,5463800,23.839037),('BA','1998-12-11',34.0625,34.1875,33,33.125,5135400,23.528286),('BA','1998-12-10',34.5625,34.625,34,34.0625,4428600,24.194181),('BA','1998-12-09',34.4375,34.9375,34,34.5625,5614600,24.549324),('BA','1998-12-08',34.75,34.75,34.0625,34.4375,6137200,24.460538),('BA','1998-12-07',33.25,34.875,33.25,34.75,8053700,24.682503),('BA','1998-12-04',32.25,33.375,32.25,32.9375,9623900,23.395107),('BA','1998-12-03',33.6875,33.8125,31.5,31.875,17352300,22.640426),('BA','1998-12-02',34.875,34.875,32.5,33.6875,36727200,23.927823),('BA','1998-12-01',40.625,40.6875,39.5,40.375,3711900,28.677873),('BA','1998-11-30',41.25,41.25,40.0625,40.625,3757300,28.855445),('BA','1998-11-27',42,42,41.1875,41.4375,1660000,29.432554),('BA','1998-11-25',42.25,42.8125,41.0625,42.75,2578600,30.364806),('BA','1998-11-24',43.75,43.75,42.25,42.25,2975800,30.009662),('BA','1998-11-23',43.5625,44,43.1875,43.8125,3508300,31.119487),('BA','1998-11-20',43.125,43.5625,43.125,43.5625,2974900,30.941915),('BA','1998-11-19',42.8125,43.1875,42.5625,43.125,2735200,30.631164),('BA','1998-11-18',42.75,42.8125,42.0625,42.8125,3023200,30.409199),('BA','1998-11-17',42.75,42.9375,42.1875,42.75,3992000,30.364806),('BA','1998-11-16',42.125,42.75,42.125,42.75,3570000,30.364806),('BA','1998-11-13',41.4375,42.375,41.3125,42.125,2912900,29.920876),('BA','1998-11-12',41.5,41.875,41,41.4375,2596500,29.432554),('BA','1998-11-11',41.3125,41.875,41.3125,41.5,3042800,29.476947),('BA','1998-11-10',42.25,42.25,41.1875,41.1875,4064800,29.254982),('BA','1998-11-09',41.875,42.75,41.3125,42.5625,3803100,30.132185),('BA','1998-11-06',40.9375,42.25,40.4375,41.875,4334300,29.645468),('BA','1998-11-05',40.9375,41.25,39.3125,40.9375,5554700,28.981764),('BA','1998-11-04',41.3125,42.4375,40.375,40.9375,5144800,28.981764),('BA','1998-11-03',41.3125,41.8125,40.125,41.3125,5115500,29.247246),('BA','1998-11-02',37.8125,41.375,37.8125,41.3125,7983400,29.247246),('BA','1998-10-30',36.4375,37.875,36.4375,37.5625,4298400,26.592428),('BA','1998-10-29',35.9375,36.5,35.1875,36.25,2882000,25.663241),('BA','1998-10-28',35.5625,36.5,35.5625,35.9375,3326400,25.442007),('BA','1998-10-27',35.1875,35.8125,35.1875,35.5,2404200,25.132278),('BA','1998-10-26',35.6875,36,35.0625,35.125,2241000,24.866796),('BA','1998-10-23',36.4375,36.8125,35.1875,35.6875,3504900,25.265019),('BA','1998-10-22',36,37.5,36,36.4375,5217900,25.795982),('BA','1998-10-21',35.9375,36.375,35.0625,36,3382900,25.486253),('BA','1998-10-20',34.8125,36.3125,34.8125,35.9375,5357700,25.442007),('BA','1998-10-19',32.5625,34.5625,32.5625,34.4375,4619200,24.380079),('BA','1998-10-16',33.9375,34.875,31.75,32.25,5088500,22.831435),('BA','1998-10-15',33.5,34.375,32.5,33.9375,2764000,24.026104),('BA','1998-10-14',33.375,34,33.1875,33.5,2980200,23.716375),('BA','1998-10-13',33.125,33.5,32.9375,33.375,3637000,23.627881),('BA','1998-10-12',32.75,33.4375,32.75,33.125,3521000,23.450893),('BA','1998-10-09',31.1875,32.125,31.1875,32,3823000,22.654448),('BA','1998-10-08',31.8125,31.8125,29.5,30.875,5766100,21.858002),('BA','1998-10-07',32.9375,33,31.375,32.125,3290600,22.742941),('BA','1998-10-06',33.25,33.5,32.625,32.9375,2942400,23.318152),('BA','1998-10-05',32.5625,33.5,31.5625,33.25,3027100,23.539387),('BA','1998-10-02',32.3125,32.9375,31.75,32.5625,4589900,23.05267),('BA','1998-10-01',34.3125,34.3125,32.25,32.3125,4304000,22.875682),('BA','1998-09-30',35.5625,36.25,34.3125,34.3125,3869700,24.291585),('BA','1998-09-29',34.9375,35.9375,34.75,35.5625,2519100,25.176525),('BA','1998-09-28',34.75,35.375,34.75,34.9375,3180000,24.734055),('BA','1998-09-25',34.5,34.9375,34.125,34.6875,2180000,24.557067),('BA','1998-09-24',33.8125,34.5,33.6875,34.5,3805200,24.424326),('BA','1998-09-23',34.1875,34.6875,33.6875,33.8125,7053800,23.93761),('BA','1998-09-22',34,34.625,34,34.1875,3439900,24.203091),('BA','1998-09-21',34.4375,34.75,33.875,34,3469000,24.070351),('BA','1998-09-18',34.1875,34.625,34.1875,34.4375,3619000,24.380079),('BA','1998-09-17',34.375,34.375,33.5625,34.0625,3066700,24.114597),('BA','1998-09-16',34.25,34.6875,34,34.5,5677100,24.424326),('BA','1998-09-15',34.375,34.9375,34.125,34.25,3785000,24.247338),('BA','1998-09-14',34.0625,34.75,34.0625,34.375,3756900,24.335832),('BA','1998-09-11',33.875,34.0625,33.5625,34,4035200,24.070351),('BA','1998-09-10',34.5625,34.5625,33.625,33.875,4718300,23.981857),('BA','1998-09-09',36.1875,36.1875,35.0625,35.25,4004300,24.95529),('BA','1998-09-08',35.5,37.75,35.5,36.1875,4994100,25.618994),('BA','1998-09-04',34.5625,35,33.8125,33.9375,3880800,24.026104),('BA','1998-09-03',34,34.5625,33.0625,34.5625,6228900,24.468573),('BA','1998-09-02',33.5625,34.4375,33.5625,34,8434200,24.070351),('BA','1998-09-01',32.125,33.9375,32.125,33.0625,15698200,23.406646),('BA','1998-08-31',33.9375,34.1875,29,30.9375,6486200,21.902249),('BA','1998-08-28',35,35.25,33.5,33.9375,4223500,24.026104),('BA','1998-08-27',35.4375,35.4375,34.25,35,4723800,24.778302),('BA','1998-08-26',35.375,35.625,35,35.5,3528300,25.132278),('BA','1998-08-25',35.6875,36.375,35.125,35.375,4105300,25.043784),('BA','1998-08-24',36.375,36.8125,35.5,35.6875,4131800,25.265019),('BA','1998-08-21',36.3125,36.4375,35.8125,36.375,3533800,25.751735),('BA','1998-08-20',36.625,36.625,36.0625,36.3125,4070500,25.707488),('BA','1998-08-19',37.5625,37.75,36.5625,36.75,3916300,26.017217),('BA','1998-08-18',37,37.9375,37,37.5625,3628100,26.592428),('BA','1998-08-17',36.8125,37.125,36.0625,36.9375,3425800,26.149958),('BA','1998-08-14',37.1875,37.75,36.3125,36.8125,4811200,26.061464),('BA','1998-08-13',38.75,38.75,37.125,37.1875,5264100,26.326946),('BA','1998-08-12',38,38.875,37.6875,38.875,5168100,27.521614),('BA','1998-08-11',38.5,38.5,37.25,38,5340100,26.803043),('BA','1998-08-10',39.25,39.375,38.25,39.25,5927300,27.684722),('BA','1998-08-07',37.0625,39.4375,36.8125,39.25,12764300,27.684722),('BA','1998-08-06',36.5,37.1875,36.0625,37.0625,5701300,26.141784),('BA','1998-08-05',36.875,38,36.0625,36.5,6621700,25.745028),('BA','1998-08-04',37.875,38.375,36.75,36.875,6537200,26.009532),('BA','1998-08-03',38.6875,38.6875,37.8125,37.875,5944200,26.714875),('BA','1998-07-31',39.125,39.25,38.75,38.8125,6369400,27.376135),('BA','1998-07-30',39,39.4375,39,39.125,5497700,27.596555),('BA','1998-07-29',39,39.375,38.5625,38.75,7578000,27.332051),('BA','1998-07-28',39,39.25,38.625,39,9369800,27.508387),('BA','1998-07-27',40.25,40.25,37.9375,39,12854200,27.508387),('BA','1998-07-24',41.1875,42.125,40,40.3125,13116500,28.43415),('BA','1998-07-23',44,44,40.0625,41.1875,27589500,29.051325),('BA','1998-07-22',48.1875,48.4375,47.4375,47.75,2888100,33.68014),('BA','1998-07-21',49.25,49.25,47.625,48.1875,3586000,33.988728),('BA','1998-07-20',50,50,48.625,49.25,2741400,34.738155),('BA','1998-07-17',48.75,50.125,48.6875,50,3247600,35.267162),('BA','1998-07-16',49.3125,49.6875,48.5,48.75,2887500,34.385483),('BA','1998-07-15',48.625,49.6875,48.625,49.3125,4386300,34.782239),('BA','1998-07-14',47.5625,48.6875,47.3125,48.5,2787600,34.209147),('BA','1998-07-13',47.875,48.4375,47.1875,47.5625,1990500,33.547888),('BA','1998-07-10',48.0625,48.375,47.125,47.875,1993500,33.768308),('BA','1998-07-09',48.6875,48.6875,47.875,48.0625,1716700,33.90056),('BA','1998-07-08',47.8125,48.75,47.8125,48.6875,2396000,34.341399),('BA','1998-07-07',48.625,49.25,47.6875,47.8125,2810700,33.724224),('BA','1998-07-06',48.5625,49.4375,48.5625,48.625,3234200,34.297315),('BA','1998-07-02',47.4375,49.25,47.0625,48.4375,5158100,34.165064),('BA','1998-07-01',45.25,47.5,45.25,47.4375,5321700,33.45972),('BA','1998-06-30',44.625,45,44.125,44.5625,2594700,31.431858),('BA','1998-06-29',45.6875,45.75,44.375,44.625,3031700,31.475942),('BA','1998-06-26',45.125,46.125,45.125,45.6875,2761500,32.22537),('BA','1998-06-25',44.6875,45.5,44.5625,44.625,3365000,31.475942),('BA','1998-06-24',43.375,44.6875,43.3125,44.6875,3662500,31.520026),('BA','1998-06-23',42.75,43.4375,42.75,43.375,3964100,30.594263),('BA','1998-06-22',42.9375,43.9375,42.125,42.75,3343500,30.153424),('BA','1998-06-19',43.875,43.875,42.5625,42.9375,5569000,30.285676),('BA','1998-06-18',43.75,44.25,43.25,43.9375,3247900,30.991019),('BA','1998-06-17',43.5,44.5625,43.5,43.75,3733700,30.858767),('BA','1998-06-16',43.5,44.1875,42.9375,43.4375,5026500,30.638347),('BA','1998-06-15',44.375,44.375,43.375,43.5,3866000,30.682431),('BA','1998-06-12',45.0625,45.125,44.25,44.9375,4826200,31.696362),('BA','1998-06-11',45.4375,45.5625,45,45.0625,3272300,31.78453),('BA','1998-06-10',45.9375,45.9375,45,45.4375,3948700,32.049034),('BA','1998-06-09',45.8125,46.375,45.8125,46,3338300,32.445789),('BA','1998-06-08',45.5,46.25,45.4375,45.75,2963300,32.269454),('BA','1998-06-05',45.125,45.6875,45.125,45.5,3782500,32.093118),('BA','1998-06-04',45.8125,45.8125,45,45.0625,4740900,31.78453),('BA','1998-06-03',45.875,46.375,45.3125,45.875,4171300,32.357621),('BA','1998-06-02',47.5625,47.5625,45.625,45.875,3891300,32.357621),('BA','1998-06-01',47.75,47.75,47.125,47.625,2216900,33.591972),('BA','1998-05-29',47.125,47.9375,47.125,47.75,2842900,33.68014),('BA','1998-05-28',46.5,47.5,45.75,46.875,4718300,33.062965),('BA','1998-05-27',46.8125,46.8125,45.25,46.5,6231600,32.798461),('BA','1998-05-26',48.375,48.6875,47.1875,47.25,2523900,33.327468),('BA','1998-05-22',48.1875,48.875,48.125,48.375,1403000,34.12098),('BA','1998-05-21',48,48.375,47.625,48.1875,3282800,33.988728),('BA','1998-05-20',48.375,48.6875,47.625,48,3393700,33.856476),('BA','1998-05-19',48.625,49.125,48.125,48.375,2161700,34.12098),('BA','1998-05-18',49.375,49.375,48.0625,48.625,3885500,34.297315),('BA','1998-05-15',49.875,49.875,49.4375,49.625,2070700,35.002659),('BA','1998-05-14',49.75,50.125,49.5,49.875,1959200,35.178994),('BA','1998-05-13',49.5,50.1875,49.0625,49.75,2246300,35.090827),('BA','1998-05-12',49.625,50.3125,49.1875,49.5,2857300,34.815743),('BA','1998-05-11',50.5,50.625,49,49.625,2396500,34.903661),('BA','1998-05-08',49.875,50.875,49.625,50.5,1866700,35.519091),('BA','1998-05-07',50.3125,50.375,49.5,49.875,2299200,35.079498),('BA','1998-05-06',50.75,50.75,50.0625,50.3125,2138300,35.387213),('BA','1998-05-05',51.125,51.75,50.6875,50.9375,1687700,35.826806),('BA','1998-05-04',51.75,52.3125,51.0625,51.125,2046700,35.958684),('BA','1998-05-01',51.1875,52.375,51.1875,51.75,3191100,36.398277),('BA','1998-04-30',50.0625,50.9375,50.0625,50.0625,3025700,35.211376),('BA','1998-04-29',49.75,50.4375,49.75,50.0625,2323500,35.211376),('BA','1998-04-28',50.25,50.3125,49.5,49.6875,3045800,34.947621),('BA','1998-04-27',50.25,50.25,48.375,50.25,5656400,35.343254),('BA','1998-04-24',51.1875,51.1875,50.375,50.6875,4193000,35.650969),('BA','1998-04-23',52.375,52.375,51.25,51.5,5830200,36.222439),('BA','1998-04-22',53.0625,53.4375,52.6875,53,3105700,37.277462),('BA','1998-04-21',53.0625,53.0625,52.5,53.0625,2982500,37.321421),('BA','1998-04-20',53.5625,53.5625,52.875,53.25,2388200,37.453299),('BA','1998-04-17',53,53.875,52.8125,53.6875,3597400,37.761014),('BA','1998-04-16',52.5625,53.5625,52.0625,53,3005600,37.277462),('BA','1998-04-15',53.125,53.4375,52.5,52.5625,3336100,36.969747),('BA','1998-04-14',53.625,53.625,52.9375,53.125,3113200,37.36538),('BA','1998-04-13',54.875,54.875,52.5625,53.625,5075300,37.717055),('BA','1998-04-09',55.25,55.625,54.5,55.1875,3547700,38.816036),('BA','1998-04-08',55.625,55.875,54.8125,55.25,4386300,38.859996),('BA','1998-04-07',56.0625,56.25,55.4375,55.625,4022300,39.123751),('BA','1998-04-06',55.25,56.1875,55.25,56.0625,5509600,39.431466),('BA','1998-04-03',54.9375,55.875,54.25,54.9375,6328600,38.640199),('BA','1998-04-02',52.75,55,52.25,54.9375,6873800,38.640199),('BA','1998-04-01',52.125,52.875,51.8125,52.75,3869000,37.101625),('BA','1998-03-31',50.5625,52.25,50.5625,52.125,3792100,36.662032),('BA','1998-03-30',51.0625,51.0625,50.25,50.5,2608100,35.519091),('BA','1998-03-27',52.125,52.625,51.125,51.25,2912900,36.046602),('BA','1998-03-26',52.625,52.625,51.5,52.125,3229100,36.662032),('BA','1998-03-25',52.375,52.9375,52.0625,52.875,4618300,37.189543),('BA','1998-03-24',51.625,52.6875,51.625,52.375,3429300,36.837869),('BA','1998-03-23',52.5,52.5,51.4375,51.625,4640400,36.310358),('BA','1998-03-20',51.9375,53.4375,51.9375,53.4375,6339200,37.585177),('BA','1998-03-19',50.875,51.625,50.5625,51.4375,3254700,36.17848),('BA','1998-03-18',52,52.25,50.875,50.875,3661600,35.782847),('BA','1998-03-17',51.6875,52.625,51.6875,52,2643400,36.574114),('BA','1998-03-16',51.8125,52.875,51.1875,51.4375,2645900,36.17848),('BA','1998-03-13',51.5625,52.375,51.5625,51.8125,2544700,36.442236),('BA','1998-03-12',52.1875,52.25,50.1875,51.5,2579700,36.222439),('BA','1998-03-11',52.375,52.625,52.125,52.1875,2351400,36.705991),('BA','1998-03-10',52.5625,53.0625,52.0625,52.375,1897400,36.837869),('BA','1998-03-09',52.4375,53.0625,52,52.5625,2073700,36.969747),('BA','1998-03-06',52.3125,53.1875,52.3125,52.4375,2231100,36.881829),('BA','1998-03-05',52.8125,52.8125,51.9375,52.25,3356300,36.749951),('BA','1998-03-04',52.375,53.6875,51.5,53.3125,4055300,37.497258),('BA','1998-03-03',52.75,53.375,52.0625,52.375,3489300,36.837869),('BA','1998-03-02',54.25,54.25,52.5,52.75,4099800,37.101625),('BA','1998-02-27',53.9375,54.75,53.5,54.25,5533700,38.156647),('BA','1998-02-26',51.25,53.9375,51.25,53.9375,6629900,37.936851),('BA','1998-02-25',50.375,51.75,50.375,51.25,4188400,36.046602),('BA','1998-02-24',50.6875,50.75,49.0625,50.3125,3105700,35.387213),('BA','1998-02-23',50.25,50.9375,50.25,50.6875,3165400,35.650969),('BA','1998-02-20',50.75,50.75,49.9375,50.125,4432000,35.255335),('BA','1998-02-19',51.625,51.625,50.25,50.8125,4816900,35.738887),('BA','1998-02-18',52.1875,52.1875,51.3125,51.75,3700200,36.398277),('BA','1998-02-17',50.9375,52.75,50.9375,52.5,7416300,36.925788),('BA','1998-02-13',49.25,50.75,48.5625,50.375,4985900,35.431173),('BA','1998-02-12',49.1875,49.4375,48.5,49.25,3043600,34.639906),('BA','1998-02-11',48.625,49.3125,48.5,49.1875,4367900,34.595946),('BA','1998-02-10',46.625,48.875,46.625,48.625,5252000,34.101844),('BA','1998-02-09',46.4375,47.25,46.375,46.375,3156500,32.523867),('BA','1998-02-06',46.8125,46.9375,46.3125,46.4375,2808000,32.567699),('BA','1998-02-05',47.4375,47.875,46.0625,46.8125,4183500,32.830696),('BA','1998-02-04',48.25,48.25,47.3125,47.4375,3659600,33.269023),('BA','1998-02-03',48.3125,48.625,48.0625,48.3125,3081700,33.882681),('BA','1998-02-02',48.0625,48.875,48.0625,48.3125,3850300,33.882681),('BA','1998-01-30',47.5,48.125,47.3125,47.625,3066400,33.400521),('BA','1998-01-29',47.25,48.1875,47.25,47.5,4830400,33.312855),('BA','1998-01-28',45.1875,47.4375,45.1875,47.0625,5464000,33.006026),('BA','1998-01-27',44.4375,45.25,44,45,3596600,31.559547),('BA','1998-01-26',44.3125,45,44.0625,44.4375,2783600,31.165053),('BA','1998-01-23',45.25,45.6875,44.25,44.3125,4566600,31.077387),('BA','1998-01-22',44.0625,45.625,44.0625,45.25,6578900,31.734878),('BA','1998-01-21',43.5,44.625,43.0625,44,5895800,30.858224),('BA','1998-01-20',43.4375,44.25,42.8125,43.5,7730300,30.507562),('BA','1998-01-16',44.125,44.625,43,43.4375,11645700,30.46373),('BA','1998-01-15',45.5625,45.5625,44.125,44.125,5409100,30.945889),('BA','1998-01-14',45.125,46.25,45.125,46.25,3398400,32.436201),('BA','1998-01-13',45.375,46.1875,44.6875,45.0625,3722700,31.60338),('BA','1998-01-12',45.125,45.5625,43.9375,45.375,4064500,31.822543),('BA','1998-01-09',46.375,46.4375,45,45.125,4708500,31.647213),('BA','1998-01-08',47.5625,47.5625,46,46.375,6732800,32.523867),('BA','1998-01-07',47.875,48.125,47.375,48.125,3230600,33.751182),('BA','1998-01-06',48.625,48.9375,47.5,47.875,4050900,33.575852),('BA','1998-01-05',48.875,49.75,48.1875,48.625,3816100,34.101844),('BA','1998-01-02',48.9375,49.8125,48.125,48.875,2761300,34.277175),('BA','1997-12-31',48.4375,49.3125,48.4375,48.9375,3524300,34.321008),('BA','1997-12-30',48.1875,48.6875,47.875,48.375,2707700,33.926513),('BA','1997-12-29',48,48.75,48,48.1875,2148600,33.795015),('BA','1997-12-26',47.8125,48,47.625,47.8125,730400,33.532019),('BA','1997-12-24',48.125,48.375,47.4375,47.8125,1268400,33.532019),('BA','1997-12-23',48.75,49.1875,47.8125,48.125,2353800,33.751182),('BA','1997-12-22',48.5625,49.1875,48,48.75,2201100,34.189509),('BA','1997-12-19',49.1875,49.1875,47.375,48.5625,4228700,34.058011),('BA','1997-12-18',50.1875,50.1875,49.3125,49.8125,2764400,34.934665),('BA','1997-12-17',50.625,51.75,50.1875,50.5625,3634400,35.460658),('BA','1997-12-16',49.5625,50.75,49.5625,50.625,4083100,35.504491),('BA','1997-12-15',49,49.3125,48.75,48.9375,2781400,34.321008),('BA','1997-12-12',48.625,49.625,48.25,49,2215000,34.36484),('BA','1997-12-11',49.5625,49.5625,48.3125,48.625,3343700,34.101844),('BA','1997-12-10',50.625,50.625,49.1875,49.9375,3411300,35.022331),('BA','1997-12-09',51.4375,51.4375,50.5625,50.75,2731200,35.592156),('BA','1997-12-08',52.3125,52.3125,51.1875,51.4375,4181500,36.074316),('BA','1997-12-05',52.4375,53.875,52.25,52.375,4368000,36.731806),('BA','1997-12-04',53.75,53.75,51.875,52.4375,3959100,36.775639),('BA','1997-12-03',54,54.25,52.9375,53.875,2572400,37.783791),('BA','1997-12-02',53.9375,54.375,53.4375,54,2954800,37.871457),('BA','1997-12-01',53.75,54.625,53.75,53.9375,4706600,37.827624),('BA','1997-11-28',52.3125,53.375,52.3125,53.125,1962900,37.257799),('BA','1997-11-26',51.5,52.1875,51.5,51.875,3478500,36.381145),('BA','1997-11-25',49.9375,52.1875,49.9375,51.375,6443500,36.030483),('BA','1997-11-24',50.125,50.6875,49.25,49.625,3096700,34.803167),('BA','1997-11-21',49.9375,50.125,49.5625,50.125,3798300,35.153829),('BA','1997-11-20',50,50.375,49.5625,49.9375,3177300,35.022331),('BA','1997-11-19',49.5625,50.625,49.25,50,3946300,35.066164),('BA','1997-11-18',49.6875,49.9375,49.3125,49.5625,2688400,34.759335),('BA','1997-11-17',48.3125,49.8125,48.3125,49.6875,4355100,34.847),('BA','1997-11-14',47.3125,48.125,47.0625,48,3919100,33.663517),('BA','1997-11-13',46.4375,47.4375,46.1875,47.3125,3843100,33.181357),('BA','1997-11-12',46.25,47.1875,46.125,46.4375,3602000,32.567699),('BA','1997-11-11',46.625,47,46.0625,46.25,2965900,32.338018),('BA','1997-11-10',45.75,46.8125,45.75,46.625,5063300,32.600218),('BA','1997-11-07',45.875,45.875,44.5625,45.75,6583400,31.988418),('BA','1997-11-06',46.125,46.625,45.5,46.0625,4232200,32.206918),('BA','1997-11-05',47,47.1875,45.9375,46.125,5140400,32.250618),('BA','1997-11-04',47.6875,47.9375,46.8125,47,5099400,32.862418),('BA','1997-11-03',48,48.625,47.25,47.6875,4825300,33.343119),('BA','1997-10-31',47.25,48.5,47.25,48,4705400,33.561619),('BA','1997-10-30',47.4375,47.5,46.5,47.046879,6023900,32.895196),('BA','1997-10-29',48,48.75,46.5625,47.4375,8757100,33.168319),('BA','1997-10-28',43.0625,49,43.0625,48,15980600,33.561619),('BA','1997-10-27',47.9375,47.9375,43,43,11777200,30.065617),('BA','1997-10-24',49.0625,51,47.75,48.4375,14017300,33.867519),('BA','1997-10-23',49.625,49.625,47.75,49.0625,15908200,34.304519),('BA','1997-10-22',51.125,51.125,49,49.875,31887200,34.87262),('BA','1997-10-21',53.5625,54.4375,52.875,54,3643600,37.756821),('BA','1997-10-20',51.875,53.6875,51.75,53.5625,6158500,37.450921),('BA','1997-10-17',52.5,52.5625,51,51.875,5195200,36.27102),('BA','1997-10-16',54.6875,54.9375,52.3125,52.5,4086200,36.708021),('BA','1997-10-15',54.8125,55,54.3125,54.6875,2237700,38.237521),('BA','1997-10-14',54.75,55.1875,54.1875,54.8125,2568100,38.324921),('BA','1997-10-13',54.5,55,54.5,54.75,2081400,38.281221),('BA','1997-10-10',53.875,54.6875,53.6875,54.3125,2709500,37.975321),('BA','1997-10-09',54.25,54.3125,53.5,53.875,2831600,37.669421),('BA','1997-10-08',53.8125,55.25,53.8125,54.25,4917700,37.931621),('BA','1997-10-07',53.25,54,53.25,53.8125,6056600,37.625721),('BA','1997-10-06',52.0625,53.25,52.0625,52.625,5635500,36.795421),('BA','1997-10-03',52.125,52.125,50.125,52,16657900,36.35842),('BA','1997-10-02',53.9375,54,52.25,52.5,5311900,36.708021),('BA','1997-10-01',54.4375,54.9375,53.5,53.9375,2412100,37.713121),('BA','1997-09-30',55,55,54.25,54.4375,2673400,38.062721),('BA','1997-09-29',54.5625,55,54.125,55,2515000,38.456022),('BA','1997-09-26',54.25,54.875,54,54.5625,3255500,38.150121),('BA','1997-09-25',54.625,54.875,53.875,54.25,3735500,37.931621),('BA','1997-09-24',54.4375,55.125,54.4375,54.625,3957400,38.193821),('BA','1997-09-23',52.875,54.25,52.875,54.25,5076400,37.931621),('BA','1997-09-22',52.375,53.4375,52.0625,52.8125,4929600,36.926521),('BA','1997-09-19',52.375,52.375,51.375,52.375,8333600,36.620621),('BA','1997-09-18',53.25,54.5625,53,53.125,4442700,37.145021),('BA','1997-09-17',52.875,53.875,52.875,53.25,4187900,37.232421),('BA','1997-09-16',51.5625,53.25,51.5625,52.25,4960500,36.53322),('BA','1997-09-15',52.75,52.75,51.375,51.4375,2805900,35.96512),('BA','1997-09-12',51.6875,52.9375,51.5,52.9375,4730000,37.013921),('BA','1997-09-11',52.75,52.75,51.3125,51.6875,4983400,36.13992),('BA','1997-09-10',54.0625,54.0625,52.5,52.875,6062900,36.970221),('BA','1997-09-09',54.8125,54.8125,54,54.125,3894000,37.844221),('BA','1997-09-08',55.375,55.5625,54.625,55,3405000,38.456022),('BA','1997-09-05',56.25,57.125,55,55.375,3472800,38.718222),('BA','1997-09-04',57.4375,57.5,55.375,56.25,5142600,39.330022),('BA','1997-09-03',57.25,58.1875,57.25,57.4375,2415100,40.160323),('BA','1997-09-02',55.5,57,55.5,57,2503800,39.854422),('BA','1997-08-29',55,55,54.3125,54.5,2130200,38.106421),('BA','1997-08-28',55.3125,55.8125,54.625,55.125,2407200,38.543422),('BA','1997-08-27',54.5,55.625,54.5,55.3125,2707500,38.674522),('BA','1997-08-26',55.5,55.5,54.1875,54.375,3091600,38.019021),('BA','1997-08-25',55.625,56.25,55.0625,55.5,2250700,38.805622),('BA','1997-08-22',56,56,54.75,55.625,2705200,38.893022),('BA','1997-08-21',57.25,57.5,56.125,56.5,1894200,39.504822),('BA','1997-08-20',57.375,57.625,56.9375,57.25,1924400,40.029222),('BA','1997-08-19',56,57.375,56,57.375,2605400,40.116622),('BA','1997-08-18',55.4375,56.1875,55.0625,56,2929700,39.155222),('BA','1997-08-15',57.75,57.75,55.375,55.4375,3069200,38.761922),('BA','1997-08-14',58.0625,58.6875,56.875,57.9375,3366400,40.509923),('BA','1997-08-13',57.125,59,57.125,58.0625,4927200,40.597323),('BA','1997-08-12',59.0625,59.125,56.625,56.6875,2824900,39.538034),('BA','1997-08-11',58.5,59.25,57.4375,59.0625,3060100,41.194534),('BA','1997-08-08',58.9375,58.9375,57.25,58.5,2490200,40.802205),('BA','1997-08-07',58.4375,59.4375,58.4375,59.125,2657400,41.238126),('BA','1997-08-06',58.125,58.5625,57.8125,58.3125,3090700,40.671428),('BA','1997-08-05',58.4375,58.8125,58,58.125,4523500,40.540652),('BA','1997-08-04',58.5,58.5625,57.75,58.4375,3279200,40.758613),('BA','1997-08-01',58.6875,59.1875,58.125,58.5,2506000,40.802205),('BA','1997-07-31',58.6875,59.1875,58.1875,58.6875,2345800,40.932981),('BA','1997-07-30',58.5625,59.375,58.3125,58.6875,2576400,40.932981),('BA','1997-07-29',58.0625,58.625,57,58.5625,3427500,40.845797),('BA','1997-07-28',58.625,58.625,57.625,58.0625,2802300,40.49706),('BA','1997-07-25',59.875,59.875,57.6875,58.875,4653000,41.063757),('BA','1997-07-24',59.0625,60.5,58.0625,60,6228800,41.848415),('BA','1997-07-23',58.5,60.125,58.5,59.0625,8875900,41.194534),('BA','1997-07-22',54.375,56.8125,53.625,56.375,6109600,39.320073),('BA','1997-07-21',55.25,55.25,53.375,54.375,4417000,37.925126),('BA','1997-07-18',56.75,56.75,55.75,56.0625,3922200,39.102113),('BA','1997-07-17',59.5625,59.5625,56.5,56.75,3477400,39.581626),('BA','1997-07-16',58.125,60.5,58.125,59.6875,3938100,41.630455),('BA','1997-07-15',57.125,58.25,56.3125,58.0625,3545000,40.49706),('BA','1997-07-14',56.5,57.625,56.5,57.125,2701600,39.843179),('BA','1997-07-11',55.3125,56.5,55.3125,56.5,2095500,39.407258),('BA','1997-07-10',56.25,56.25,54.9375,55.3125,2189100,38.579008),('BA','1997-07-09',56.125,56.875,55.5,56.25,2837500,39.232889),('BA','1997-07-08',55.8125,56.25,55.8125,56.125,2676400,39.145705),('BA','1997-07-07',55.25,56.25,55.25,55.5625,3036200,38.753376),('BA','1997-07-03',54.875,56.4375,54.875,55.1875,2905800,38.491824),('BA','1997-07-02',54.0625,54.875,53.875,54.8125,3536400,38.230271),('BA','1997-07-01',53.375,54.8125,53.375,54.0625,4999200,37.707166),('BA','1997-06-30',53.0625,53.9375,53.0625,53.0625,2338600,37.009692),('BA','1997-06-27',53.75,54.25,53,53,2388100,36.9661),('BA','1997-06-26',54.4375,54.4375,53.125,53.75,3554700,37.489205),('BA','1997-06-25',55.0625,56.375,54,54.75,5457200,38.186679),('BA','1997-06-24',54.625,56.25,54.625,55.0625,4091900,38.404639),('BA','1997-06-23',56.875,56.875,53.875,54.625,4282000,38.099495),('BA','1997-06-20',56.5,57.125,56.5,56.875,3850600,39.66881),('BA','1997-06-19',56.625,57,56.125,56.5,2332600,39.407258),('BA','1997-06-18',56.75,57.625,56.375,56.625,2209200,39.494442),('BA','1997-06-17',57.875,57.875,56.5,56.75,2564600,39.581626),('BA','1997-06-16',57.375,58,57.125,57.875,2024900,40.366284),('BA','1997-06-13',57.5,57.875,57.25,57.375,2293100,40.017547),('BA','1997-06-12',56.75,57.625,56.625,57.5,2584400,40.104731),('BA','1997-06-11',57.5,57.75,56.25,56.75,3843700,39.581626),('BA','1997-06-10',56.5,57.75,56.5,57.5,5806000,40.104731),('BA','1997-06-09',56,56,54.875,56,3968000,39.058521),('BA','1997-06-06',108,110,107.5,109.875,2594200,38.317455),('BA','1997-06-05',107,108.5,106.75,108,2127000,37.663574),('BA','1997-06-04',104.875,107.75,104.5,107,2907800,37.314837),('BA','1997-06-03',105.375,105.75,104.5,104.875,2213600,36.573771),('BA','1997-06-02',105.375,105.75,104.75,105.375,1818000,36.74814),('BA','1997-05-30',105.375,106.25,103.75,105.375,3004600,36.74814),('BA','1997-05-29',103.625,105.75,103.25,105.375,3275800,36.74814),('BA','1997-05-28',101.75,103.875,101.75,103.625,4259800,36.13785),('BA','1997-05-27',100.25,102.5,100.25,101.75,3597800,35.483969),('BA','1997-05-23',100.375,100.5,99.625,100.25,3100200,34.960863),('BA','1997-05-22',102.5,103,99.625,100.375,5146200,35.004456),('BA','1997-05-21',101.125,102.5,101.125,102.5,4317400,35.745521),('BA','1997-05-20',97.25,100.375,96.75,100,3962200,34.873679),('BA','1997-05-19',98.5,98.5,97.125,97.25,3760800,33.914653),('BA','1997-05-16',99.875,100.375,98.375,98.75,4725200,34.437758),('BA','1997-05-15',99.625,100.375,99.375,99.875,3084400,34.830087),('BA','1997-05-14',100.375,101.625,99.375,99.625,3445200,34.742903),('BA','1997-05-13',99.5,100.875,99.375,100.375,3721600,34.906807),('BA','1997-05-12',97.875,100,97.75,99.5,4759400,34.602514),('BA','1997-05-09',97.375,98.625,97.125,97.875,4454600,34.037397),('BA','1997-05-08',98,99.125,96.75,97.375,4576200,33.863515),('BA','1997-05-07',100.75,101.125,97.625,98,3439200,34.080868),('BA','1997-05-06',100,101.625,99.75,100.75,4792800,35.037219),('BA','1997-05-05',100.5,100.5,99,100,5847400,34.776396),('BA','1997-05-02',99,101,98.75,100.5,4712200,34.950278),('BA','1997-05-01',98.625,100.25,98.25,99,5395400,34.428632),('BA','1997-04-30',97.125,99.125,97.125,98.625,7583400,34.29822),('BA','1997-04-29',95.75,97.5,95.75,96.25,11618400,33.472281),('BA','1997-04-28',96.875,96.875,94.375,95.375,15615400,33.167987),('BA','1997-04-25',101.875,102.875,101.125,102,1349600,35.471923),('BA','1997-04-24',101.625,102.5,101.625,101.875,2261000,35.428453),('BA','1997-04-23',100.875,102.875,100.625,101.5,2560800,35.298041),('BA','1997-04-22',98.75,100.875,98.75,100.875,2137200,35.080689),('BA','1997-04-21',99.625,100,98.375,98.75,1435200,34.341691),('BA','1997-04-18',99.375,100.375,99,99.625,2278000,34.645984),('BA','1997-04-17',99.625,100,97.875,99.375,2689600,34.559043),('BA','1997-04-16',100.875,101.25,97.75,99.625,3842600,34.645984),('BA','1997-04-15',100.75,102.25,99.75,100.875,2080000,35.080689),('BA','1997-04-14',100.375,100.875,98.5,100.75,2189800,35.037219),('BA','1997-04-11',101.75,101.75,99.625,100.375,2717600,34.906807),('BA','1997-04-10',101.5,102.25,101.375,102.125,1694000,35.515394),('BA','1997-04-09',101.5,102.875,101.25,101.5,2275200,35.298041),('BA','1997-04-08',100.125,101.5,99.625,101.5,2559600,35.298041),('BA','1997-04-07',99.75,101.875,99.75,100.125,3257200,34.819866),('BA','1997-04-04',95.875,98.375,95.25,98,3791600,34.080868),('BA','1997-04-03',98,98,94,95.875,4712600,33.341869),('BA','1997-04-02',99.625,99.625,98.125,98.25,2676600,34.167809),('BA','1997-04-01',98.625,100.125,98.5,100,3739000,34.776396),('BA','1997-03-31',101,101,98.625,98.625,4558200,34.29822),('BA','1997-03-27',105.25,105.5,101,101.75,3934800,35.384982),('BA','1997-03-26',105.25,105.25,104.25,105.25,1910600,36.602156),('BA','1997-03-25',105.75,107.25,105.5,105.625,2360000,36.732568),('BA','1997-03-24',105.75,106.375,104.75,105.75,2848800,36.776038),('BA','1997-03-21',105.375,106,105.375,105.75,3079600,36.776038),('BA','1997-03-20',104.375,105.875,104.375,105,3586200,36.515215),('BA','1997-03-19',103.75,104.625,102.25,104,2960400,36.167451),('BA','1997-03-18',106.5,106.875,102.625,103.75,2618800,36.08051),('BA','1997-03-17',103.125,107.125,103.125,106.5,2284200,37.036861),('BA','1997-03-14',103.125,105.625,103,103,3332600,35.819687),('BA','1997-03-13',107,107,102.25,103.125,3170800,35.863158),('BA','1997-03-12',108,108,106.75,107,1948400,37.210743),('BA','1997-03-11',107.125,108.625,107.125,108.125,4211400,37.601978),('BA','1997-03-10',106.375,106.625,105.125,106.125,2212000,36.90645),('BA','1997-03-07',104.625,106.625,104.625,106.375,2553000,36.993391),('BA','1997-03-06',104.625,104.875,104,104.375,3311200,36.297863),('BA','1997-03-05',101.5,104.625,101.5,104.625,5194400,36.384804),('BA','1997-03-04',102.125,103,100.125,100.25,3936200,34.863337),('BA','1997-03-03',101.75,102.5,100.375,102.125,2361000,35.515394),('BA','1997-02-28',101.75,103.375,101.125,101.75,3482600,35.384982),('BA','1997-02-27',104.125,104.75,101.625,101.75,2686400,35.384982),('BA','1997-02-26',106.125,106.875,102.375,104.125,5063400,36.210922),('BA','1997-02-25',105.5,107.125,105.5,106.125,3148200,36.90645),('BA','1997-02-24',107.75,107.75,105.125,105.5,2166600,36.689097),('BA','1997-02-21',107.5,108.75,106.5,107.875,3126000,37.515037),('BA','1997-02-20',109.875,110.25,106.375,107.5,1750800,37.384625),('BA','1997-02-19',110,111.125,109.25,109.875,2646200,38.210565),('BA','1997-02-18',108,110,108,110,1913600,38.254035),('BA','1997-02-14',109.125,109.25,107.5,107.75,1742200,37.471566),('BA','1997-02-13',109.625,109.875,108.75,109.125,2119600,37.949742),('BA','1997-02-12',107.125,109.625,106.875,109.625,3253400,38.123624),('BA','1997-02-11',107.25,108,105.25,107.125,2033800,37.15684),('BA','1997-02-10',109.375,109.375,107.25,107.25,1269800,37.200197),('BA','1997-02-07',106.875,109.625,106.875,109.5,2557600,37.980621),('BA','1997-02-06',105.875,106.5,105.25,106.5,1969600,36.940056),('BA','1997-02-05',107.5,108.5,105.75,105.875,2977600,36.723272),('BA','1997-02-04',107.875,108.375,107,107.5,1314400,37.286911),('BA','1997-02-03',107.125,108.5,105.75,107.875,2579200,37.416981),('BA','1997-01-31',106,108.875,106,107.125,3401000,37.15684),('BA','1997-01-30',104.875,105.75,104.875,105.75,3909600,36.679915),('BA','1997-01-29',105.75,106.875,104.125,104.875,4496400,36.376417),('BA','1997-01-28',109.625,110.25,105.5,105.75,5263000,36.679915),('BA','1997-01-27',109.875,110.5,109.125,109.625,2290000,38.023978),('BA','1997-01-24',110,110,108.375,109.875,3874000,38.110691),('BA','1997-01-23',112.25,112.375,110.5,110.5,4379400,38.327476),('BA','1997-01-22',113.875,114.25,111.75,112.25,3202400,38.934472),('BA','1997-01-21',108.5,114.5,108.5,113.875,6969400,39.498111),('BA','1997-01-20',106.125,106.5,105,106.5,1509400,36.940056),('BA','1997-01-17',105.75,106.625,105.5,106.125,1995800,36.809985),('BA','1997-01-16',105.75,106.625,105.25,105.75,2180800,36.679915),('BA','1997-01-15',106.375,106.75,105.625,105.75,2231400,36.679915),('BA','1997-01-14',106.75,108,106.25,106.375,2590400,36.896699),('BA','1997-01-13',105.375,106.75,105.375,106.75,2069800,37.02677),('BA','1997-01-10',105,105.25,103.625,105.125,2971000,36.46313),('BA','1997-01-09',105.125,105.875,103,105,4451200,36.419773),('BA','1997-01-08',106.125,106.5,105,105.125,2538200,36.46313),('BA','1997-01-07',106.25,106.25,105.375,106.125,2066800,36.809985),('BA','1997-01-06',106.375,107.5,105.75,106.25,3088400,36.853342),('BA','1997-01-03',103.875,106.875,103.875,106.375,3941800,36.896699),('BA','1997-01-02',105.875,105.875,103.25,103.875,2786800,36.029562),('BA','1996-12-31',106.625,107.5,105.5,106.5,1537000,36.940056),('BA','1996-12-30',104.625,107.5,104.625,106.625,2090000,36.983413),('BA','1996-12-27',104.25,104.875,104.25,104.375,911000,36.202989),('BA','1996-12-26',103.125,104.375,103.125,104.25,1434200,36.159632),('BA','1996-12-24',103.875,103.875,102.875,103.125,666000,35.76942),('BA','1996-12-23',105.125,105.125,103.125,104,2162000,36.072918),('BA','1996-12-20',103.5,105.375,103.5,105.375,6055000,36.549844),('BA','1996-12-19',101.5,103.5,101.125,103.125,3716200,35.76942),('BA','1996-12-18',101,101.5,100.125,101.5,3111000,35.205781),('BA','1996-12-17',100.75,101.625,100.5,101,5352200,35.032353),('BA','1996-12-16',100.125,103.875,100.125,100.75,13965400,34.94564),('BA','1996-12-13',96.25,97,95.375,96.75,2569600,33.55822),('BA','1996-12-12',95.5,97.375,95.5,96.25,2863400,33.384792),('BA','1996-12-11',95.5,95.625,94,95.375,2997600,33.081294),('BA','1996-12-10',96.375,97.125,95.125,95.5,3284200,33.124651),('BA','1996-12-09',95.875,96.625,95.875,96.375,1892800,33.428149),('BA','1996-12-06',96.125,96.125,94.375,95.625,2668200,33.168008),('BA','1996-12-05',96.640617,97.625,96,96.375,1785400,33.428149),('BA','1996-12-04',96.375,97.625,95.375,96.640617,2270400,33.52028),('BA','1996-12-03',97.5,98.375,96.25,96.375,1716000,33.428149),('BA','1996-12-02',99,99,97.5,97.5,1671600,33.818361),('BA','1996-11-29',99.625,99.875,99.375,99.375,509800,34.468714),('BA','1996-11-27',99.25,100.375,99.25,99.625,1668600,34.555428),('BA','1996-11-26',98.625,100.25,98.5,99.25,3076000,34.425357),('BA','1996-11-25',98.625,98.875,98.125,98.625,1896000,34.208573),('BA','1996-11-22',97.875,99.25,97.875,98.625,2640200,34.208573),('BA','1996-11-21',96.75,98.375,96.75,97.5,2943600,33.818361),('BA','1996-11-20',95.25,96.875,95.25,96.375,3302000,33.428149),('BA','1996-11-19',93.625,94.25,93.625,94,2298800,32.604369),('BA','1996-11-18',92.125,94.625,92.125,93.25,3668800,32.344227),('BA','1996-11-15',92.375,93.375,91.75,91.75,3501600,31.823945),('BA','1996-11-14',91.625,92.5,91.375,92.375,1979000,32.040729),('BA','1996-11-13',91.75,92,91,91.625,2606200,31.780588),('BA','1996-11-12',93,93.375,91.625,91.75,2585200,31.726826),('BA','1996-11-11',93.875,94.75,92.875,93,1387400,32.159071),('BA','1996-11-08',93,95,93,93.875,1665000,32.461643),('BA','1996-11-07',91.625,93.5,91.625,92.875,4072400,32.115847),('BA','1996-11-06',92.625,93.75,90.25,91.5,3819200,31.640377),('BA','1996-11-05',92.75,94,92.25,92.625,1981200,32.029398),('BA','1996-11-04',91.875,93.625,91.75,92.75,2822000,32.072622),('BA','1996-11-01',94,94,91,91.875,6697000,31.77005),('BA','1996-10-31',94.375,96.375,94.375,95.375,2625800,32.980338),('BA','1996-10-30',93.75,94.375,93.75,94.25,1277400,32.591317),('BA','1996-10-29',93.625,94.625,93.5,93.5,2022200,32.33197),('BA','1996-10-28',94.125,95.25,93.375,93.625,1860000,32.375194),('BA','1996-10-25',95.5,95.875,94.125,94.125,1795000,32.548092),('BA','1996-10-24',96.75,96.75,94.5,95.5,2474600,33.023562),('BA','1996-10-23',98.25,98.25,96,97,2468200,33.542257),('BA','1996-10-22',98.75,98.875,98.25,98.375,1219400,34.017727),('BA','1996-10-21',98.25,98.875,98,98.75,1605200,34.147401),('BA','1996-10-18',98,98.375,97.625,98.25,1565600,33.974503),('BA','1996-10-17',97.25,98.375,96.875,98,1982400,33.888054),('BA','1996-10-16',98.125,98.125,97,97.25,2572200,33.628706),('BA','1996-10-15',98.125,99,97.875,98.125,1813600,33.931278),('BA','1996-10-14',98,99.25,98,98.125,1869200,33.931278),('BA','1996-10-11',97.75,98.125,97.75,97.875,1294800,33.844829),('BA','1996-10-10',97.5,98.25,96.875,97.625,2412400,33.75838),('BA','1996-10-09',98,98.125,97.25,97.5,1530800,33.715155),('BA','1996-10-08',98.625,98.75,97.875,98,1642600,33.888054),('BA','1996-10-07',98,98.875,98,98.625,1405600,34.104176),('BA','1996-10-04',97.125,98.125,97.125,97.875,1761400,33.844829),('BA','1996-10-03',96.625,97.5,96.625,97,2436000,33.542257),('BA','1996-10-02',95.375,96.375,95.375,96.375,1222800,33.326134),('BA','1996-10-01',94.625,95.625,94.625,95.25,1613600,32.937113),('BA','1996-09-30',94.875,95.25,94.375,94.5,1267000,32.677766),('BA','1996-09-27',95.375,95.5,94.5,94.875,1026200,32.80744),('BA','1996-09-26',94.75,96,94.625,95.375,1718200,32.980338),('BA','1996-09-25',94.25,95.625,94.25,94.75,2028000,32.764215),('BA','1996-09-24',94.625,95.375,93.625,94.25,2069800,32.591317),('BA','1996-09-23',94.875,94.875,94.25,94.625,1331600,32.720991),('BA','1996-09-20',92.75,94.875,92.75,94.875,3545400,32.80744),('BA','1996-09-19',91.125,92.75,91,92.375,2160400,31.942949),('BA','1996-09-18',91,91.5,90.75,91.125,1718600,31.510703),('BA','1996-09-17',91.125,91.5,90.875,91,1946600,31.467478),('BA','1996-09-16',91.125,91.75,91.125,91.125,1858200,31.510703),('BA','1996-09-13',90.75,91.5,90.75,91,3018400,31.467478),('BA','1996-09-12',90.25,91.125,90.25,90.5,2094200,31.29458),('BA','1996-09-11',89.875,90.5,89.75,90.25,2184400,31.208131),('BA','1996-09-10',90.125,90.5,89.875,89.875,2430200,31.078457),('BA','1996-09-09',90.25,90.625,90,90.125,2590800,31.164906),('BA','1996-09-06',90.5,91.125,90,90.25,3066400,31.208131),('BA','1996-09-05',91.375,91.375,90.25,90.5,2191600,31.29458),('BA','1996-09-04',90.75,91.875,90.75,91.375,3143800,31.597152),('BA','1996-09-03',90.5,91.875,89.625,90.625,2441200,31.337805),('BA','1996-08-30',91.375,91.375,90.5,90.5,1711400,31.29458),('BA','1996-08-29',92.125,92.625,91.375,91.625,1990800,31.683601),('BA','1996-08-28',91.875,93,91.875,92.125,2662400,31.856499),('BA','1996-08-27',90.75,91.375,90.75,91.25,1627200,31.553928),('BA','1996-08-26',90.375,91.375,90.375,90.375,1487800,31.251356),('BA','1996-08-23',89.625,90.625,89.625,90.375,2264400,31.251356),('BA','1996-08-22',91.125,91.5,89.375,89.625,3697400,30.992008),('BA','1996-08-21',91.75,91.75,90.75,91.125,983800,31.510703),('BA','1996-08-20',91.625,92,91.5,91.75,1412400,31.726826),('BA','1996-08-19',91.75,92.125,91.5,91.625,871200,31.683601),('BA','1996-08-16',91.375,92.375,91,91.75,1648800,31.726826),('BA','1996-08-15',90.75,91.875,90.75,91.375,1287200,31.597152),('BA','1996-08-14',90.25,92,90.25,90.625,2558400,31.337805),('BA','1996-08-13',90.875,90.875,90,90.25,1796000,31.111309),('BA','1996-08-12',91,91.25,90.375,91,1409000,31.369851),('BA','1996-08-09',92.5,92.5,91,91,1031400,31.369851),('BA','1996-08-08',92.25,93.5,91.5,92.5,1903200,31.886937),('BA','1996-08-07',91,92.5,91,92.25,2026400,31.800756),('BA','1996-08-06',89.5,91.875,89.25,90.75,1625400,31.28367),('BA','1996-08-05',91.625,91.625,89.5,89.5,1236600,30.852766),('BA','1996-08-02',90,91.75,90,91.625,2391600,31.585304),('BA','1996-08-01',88.5,90.875,88.375,89.125,3596400,30.723495),('BA','1996-07-31',87.75,89.125,87.625,88.5,1588600,30.508042),('BA','1996-07-30',86.625,88,86.625,87.75,1730400,30.2495),('BA','1996-07-29',88.125,88.125,86.5,86.5,1195400,29.818595),('BA','1996-07-26',88.125,88.75,87.625,88.375,1939600,30.464952),('BA','1996-07-25',86.625,88.375,86.625,88.125,2967600,30.378771),('BA','1996-07-24',84,86,82.5,85.875,2345200,29.603143),('BA','1996-07-23',86.375,87.25,83.875,84,2570200,28.956786),('BA','1996-07-22',86.875,86.875,85.875,86.375,1303400,29.775505),('BA','1996-07-19',88.125,88.5,87.125,87.25,2171000,30.077138),('BA','1996-07-18',85.25,88.125,85.125,88.125,3220600,30.378771),('BA','1996-07-17',84.75,86,84,85.25,2562000,29.38769),('BA','1996-07-16',86.25,86.25,79.875,84.75,4820400,29.215329),('BA','1996-07-15',88.125,88.125,85,86.75,1847200,29.904776),('BA','1996-07-12',88.125,89.125,87.125,88.265617,1743600,30.427245),('BA','1996-07-11',90,90,87.125,88.125,3020400,30.378771),('BA','1996-07-10',90.25,90.25,87.625,90.25,2068000,31.111309),('BA','1996-07-09',89.875,90.75,89.875,90.375,2544800,31.154399),('BA','1996-07-08',89.875,90.125,88.875,89.75,2376400,30.938947),('BA','1996-07-05',90.625,90.625,89.25,89.875,1122600,30.982037),('BA','1996-07-03',92,93,90.625,91.375,2589600,31.499123),('BA','1996-07-02',89.875,94.125,89.375,92,3368800,31.714575),('BA','1996-07-01',88,89.875,88,89.875,2636600,30.982037),('BA','1996-06-28',89.625,89.625,87.125,87.125,2044200,30.034047),('BA','1996-06-27',89,89.75,88.75,89.75,1633600,30.938947),('BA','1996-06-26',90.375,90.5,88.875,89,3044000,30.680404),('BA','1996-06-25',89,90.375,88.375,90.375,3589200,31.154399),('BA','1996-06-24',89.125,89.375,88.375,89,1903200,30.680404),('BA','1996-06-21',87.375,89.25,87,89.125,4541200,30.723495),('BA','1996-06-20',85.25,87.5,85.25,87.375,3588400,30.120228),('BA','1996-06-19',83.25,85.375,83.25,84.75,2604600,29.215329),('BA','1996-06-18',83.125,83.875,82.625,83.125,1860400,28.655153),('BA','1996-06-17',83.375,83.625,82.875,83.125,1326800,28.655153),('BA','1996-06-14',83.25,83.5,83,83.375,1158400,28.741334),('BA','1996-06-13',84,84.5,83.25,83.25,1447400,28.698243),('BA','1996-06-12',84.875,85.125,83.75,84,1886200,28.956786),('BA','1996-06-11',86.375,86.375,84.75,84.875,1646200,29.258419),('BA','1996-06-10',85.875,86.75,85.625,86.375,1600800,29.775505),('BA','1996-06-07',84.5,86.375,82.625,85.875,2590600,29.603143),('BA','1996-06-06',84.875,85.375,84.5,84.5,1682600,29.129148),('BA','1996-06-05',84.125,85.375,84,84.875,1922000,29.258419),('BA','1996-06-04',84.375,84.75,83.5,84.125,2548600,28.999876),('BA','1996-06-03',85.25,85.5,84,84.375,1957200,29.086057),('BA','1996-05-31',85.75,85.875,84.875,85.25,1772200,29.38769),('BA','1996-05-30',84.875,86.75,84.5,85.75,1954000,29.560052),('BA','1996-05-29',85.625,85.875,83.75,84.875,1882800,29.258419),('BA','1996-05-28',85,86.25,85,85.625,2098000,29.516962),('BA','1996-05-24',85.25,86,83.875,83.875,1203800,28.913695),('BA','1996-05-23',85.375,85.5,84.5,85.25,2241000,29.38769),('BA','1996-05-22',83.875,86.375,83.25,85.375,2793400,29.430781),('BA','1996-05-21',82.625,84,82.375,83.875,1520800,28.913695),('BA','1996-05-20',83,83,81.625,82.625,1757400,28.482791),('BA','1996-05-17',82.625,83.875,82.625,83,2401800,28.612062),('BA','1996-05-16',82,83.125,82,82.375,2635200,28.39661),('BA','1996-05-15',81.75,82.125,81.125,81.375,3934000,28.051886),('BA','1996-05-14',80,81.75,80,81.75,2569800,28.084635),('BA','1996-05-13',79.375,79.875,78,79.375,3566600,27.26872),('BA','1996-05-10',78,79.5,78,79.375,2344400,27.26872),('BA','1996-05-09',76.5,78,76.5,77.25,2490200,26.538692),('BA','1996-05-08',74.875,76.5,74.125,76.375,5769000,26.238092),('BA','1996-05-07',76.75,76.75,74.875,74.875,3914400,25.722777),('BA','1996-05-06',78,78.375,75.75,76.75,3125000,26.36692),('BA','1996-05-03',77.625,79.25,77.625,78,3665800,26.796349),('BA','1996-05-02',80.375,80.375,76.125,77.5,4722800,26.624577),('BA','1996-05-01',81.875,81.875,80.625,80.625,1405400,27.698149),('BA','1996-04-30',80.75,82.125,80.75,82.125,1631600,28.213463),('BA','1996-04-29',80.75,81.625,79,80.75,2724000,27.741092),('BA','1996-04-26',80.5,81.125,80.375,80.75,1002200,27.741092),('BA','1996-04-25',80.5,81.375,80.125,80.5,1800400,27.655206),('BA','1996-04-24',81.375,82,79.875,80.5,2412000,27.655206),('BA','1996-04-23',82.25,82.625,81.125,81.375,1496200,27.955806),('BA','1996-04-22',81.5,82.75,81.5,82.25,1931800,28.256406),('BA','1996-04-19',81.375,81.625,80.5,81.125,2297400,27.86992),('BA','1996-04-18',79.5,82,79.5,81.375,3157800,27.955806),('BA','1996-04-17',80.75,80.75,79.375,79.5,2258000,27.311663),('BA','1996-04-16',81.5,81.625,80.625,80.75,2004800,27.741092),('BA','1996-04-15',81.5,81.875,81.25,81.5,2108400,27.998749),('BA','1996-04-12',80,81.75,80,81.5,4510800,27.998749),('BA','1996-04-11',80.5,80.625,76.875,79.125,7066800,27.182835),('BA','1996-04-10',82,82,79.75,80.5,5297800,27.655206),('BA','1996-04-09',83,83.25,81.25,82.125,2829800,28.213463),('BA','1996-04-08',84.25,84.25,82,83,3356800,28.514063),('BA','1996-04-04',86.75,86.75,84.625,85.375,1999800,29.329978),('BA','1996-04-03',86.25,87,84.875,86.875,1811600,29.845292),('BA','1996-04-02',84.875,86.375,84.5,86.25,3937800,29.630578),('BA','1996-04-01',86.625,87.125,84.5,84.875,3356400,29.158206),('BA','1996-03-29',88.375,88.625,86.375,86.625,2282800,29.759407),('BA','1996-03-28',88.625,88.75,87.25,88.375,1647200,30.360607),('BA','1996-03-27',87.875,88.75,87.375,88.625,2467200,30.446492),('BA','1996-03-26',87.875,88.875,87,87.875,1922400,30.188835),('BA','1996-03-25',88.875,89.125,86.875,87.875,1674000,30.188835),('BA','1996-03-22',87.625,89.125,87,88.875,1229600,30.532378),('BA','1996-03-21',87.25,88.125,86.75,87.625,1847000,30.10295),('BA','1996-03-20',87.75,87.75,86.875,87.25,2471800,29.974121),('BA','1996-03-19',85.625,88.625,85.625,88,5682800,30.231778),('BA','1996-03-18',81.5,86,81.5,85.625,5073800,29.415864),('BA','1996-03-15',82.25,82.25,80.625,80.875,2237000,27.784035),('BA','1996-03-14',81,82.875,81,82.25,1896800,28.256406),('BA','1996-03-13',81.75,81.875,80.375,80.75,2033600,27.741092),('BA','1996-03-12',82.375,82.375,80.75,81.75,3488000,28.084635),('BA','1996-03-11',78.625,83.5,78.625,83,3542200,28.514063),('BA','1996-03-08',79.75,79.75,76.25,78.625,3967800,27.011063),('BA','1996-03-07',80.5,80.5,79.625,80.375,1221200,27.612263),('BA','1996-03-06',81.25,81.375,80.25,80.75,2560600,27.741092),('BA','1996-03-05',81.5,81.875,80.875,81.25,1495000,27.912863),('BA','1996-03-04',80.5,82.125,80,81.5,2021800,27.998749),('BA','1996-03-01',81.125,81.5,78,80.5,4937800,27.655206),('BA','1996-02-29',80.75,82,80.5,81.125,2033600,27.86992),('BA','1996-02-28',81.125,82.875,80.625,80.75,1744600,27.741092),('BA','1996-02-27',81.75,81.875,80,81.125,1644600,27.86992),('BA','1996-02-26',82.75,82.75,81.25,81.75,1788400,28.084635),('BA','1996-02-23',83.5,84.5,83.125,83.625,1602400,28.728778),('BA','1996-02-22',83,84.625,82.375,83.5,2374200,28.685835),('BA','1996-02-21',80.875,83.625,80.875,83,2494400,28.514063),('BA','1996-02-20',81.625,81.75,79.5,80.75,1779000,27.741092),('BA','1996-02-16',82.375,82.375,81.5,81.625,2232200,28.041692),('BA','1996-02-15',83.375,83.375,82.375,82.5,1396000,28.342292),('BA','1996-02-14',83.125,83.625,82.375,83.375,1516800,28.642892),('BA','1996-02-13',83.125,83.125,82,83.125,3139800,28.557006),('BA','1996-02-12',82.625,83.875,82.125,83.25,2403800,28.599949),('BA','1996-02-09',80.25,83.125,80.25,82.625,3846200,28.385235),('BA','1996-02-08',79.875,80,79.375,79.5,2302000,27.311663),('BA','1996-02-07',80.125,80.25,79.25,79.875,2374600,27.440492),('BA','1996-02-06',79.5,80.125,78.625,80.125,3018200,27.440492),('BA','1996-02-05',78,79.75,78,79.5,1777600,27.226447),('BA','1996-02-02',78,78.75,78,78,1753200,26.712741),('BA','1996-02-01',77.5,78,77.25,77.875,2712600,26.669932),('BA','1996-01-31',77.625,77.75,76.25,77.5,2871000,26.541505),('BA','1996-01-30',77.125,78.375,77.125,77.625,2306000,26.584314),('BA','1996-01-29',76.75,77.75,76.625,77.125,2240800,26.413078),('BA','1996-01-26',77,77.625,76.75,76.75,1779200,26.284652),('BA','1996-01-25',77,78.75,76.875,77,3407000,26.37027),('BA','1996-01-24',77.625,78.375,76.5,77,2396200,26.37027),('BA','1996-01-23',78.625,78.625,77,77.625,2756400,26.584314),('BA','1996-01-22',78.375,80,78,79.125,2294800,27.098021),('BA','1996-01-19',78.5,78.5,76.375,78.375,2845600,26.841167),('BA','1996-01-18',77.625,78.75,77.625,78.75,2360400,26.969594),('BA','1996-01-17',76,76.75,75.5,76.375,2303200,26.156225),('BA','1996-01-16',76.5,76.5,75.375,76,2304800,26.027799),('BA','1996-01-15',77.75,77.75,76.75,77,1189200,26.37027),('BA','1996-01-12',77.75,78.75,76.75,77.75,2282800,26.627123),('BA','1996-01-11',76.75,78,76.125,77.75,2674400,26.627123),('BA','1996-01-10',79.125,79.125,76.375,76.75,2397200,26.284652),('BA','1996-01-09',80.25,81.375,77.625,79.359383,3313000,27.17829),('BA','1996-01-08',79.75,80.5,79.75,80.25,2094200,27.4833),('BA','1996-01-05',77.125,78.875,76.125,78.5,2847000,26.883976),('BA','1996-01-04',79.125,80.25,76.75,77.125,3216000,26.413078),('BA','1996-01-03',79.875,81,78.875,79.125,3186800,27.098021),('BA','1996-01-02',78.375,81.125,77.875,79.875,2617800,27.354874),('BA','1995-12-29',77.75,78.875,77.625,78.375,1155600,26.841167),('BA','1995-12-28',77.875,78.25,77.375,77.75,1213400,26.627123),('BA','1995-12-27',77.75,78.625,77.625,77.875,1232800,26.669932),('BA','1995-12-26',77.5,78.125,77.375,77.75,854400,26.627123),('BA','1995-12-22',76.75,78.375,76.5,77.5,2277600,26.541505),('BA','1995-12-21',77.5,77.5,75.125,76.75,2448600,26.284652),('BA','1995-12-20',76.125,80,76.125,78,4334000,26.712741),('BA','1995-12-19',73.25,76.125,73.25,75.375,3989400,25.813754),('BA','1995-12-18',75.25,75.25,72.5,72.875,1852600,24.957577),('BA','1995-12-15',74.5,75.625,74.5,75.375,4464400,25.813754),('BA','1995-12-14',76.375,76.375,73.125,73.5,2024800,25.171621),('BA','1995-12-13',74.5,76.875,74.5,76.5,2416200,26.199034),('BA','1995-12-12',73.5,74.875,73.5,74.375,1974000,25.471283),('BA','1995-12-11',73.375,73.375,72.625,72.875,1373200,24.957577),('BA','1995-12-08',74.046883,74.125,73,73.375,1042800,25.128812),('BA','1995-12-07',75,75,73.375,74.046883,1605000,25.358912),('BA','1995-12-06',74.375,75.25,74.375,75.125,1682800,25.728136),('BA','1995-12-05',72.75,74.375,72.375,74,1906600,25.342856),('BA','1995-12-04',73,73,72.625,72.75,1600800,24.914768),('BA','1995-12-01',72.875,74.125,72.875,73.5,2329800,25.171621),('BA','1995-11-30',73.25,73.25,72.625,72.875,2314000,24.957577),('BA','1995-11-29',72.25,73.375,72.25,73.375,2461800,25.128812),('BA','1995-11-28',73.25,73.375,72,72,1672400,24.657914),('BA','1995-11-27',73.5,73.875,72.875,73.25,2035000,25.086003),('BA','1995-11-24',73.875,73.875,73.25,73.5,1167600,25.171621),('BA','1995-11-22',73.375,74.375,72.75,74.125,4764600,25.385665),('BA','1995-11-21',73.25,73.625,72.625,73.375,1414200,25.128812),('BA','1995-11-20',73.75,74.375,73.125,73.25,1530800,25.086003),('BA','1995-11-17',75.875,76,73.5,73.75,3332400,25.257239),('BA','1995-11-16',74.625,75.875,74.625,75.875,4572800,25.98499),('BA','1995-11-15',71.5,74.375,71.25,74,3008800,25.342856),('BA','1995-11-14',71.75,73,71.25,71.5,2108800,24.486679),('BA','1995-11-13',71.25,72.125,70.625,71.75,1746200,24.572297),('BA','1995-11-10',70,71.625,69.75,71.25,1637400,24.401061),('BA','1995-11-09',69.875,70.25,69.875,70,1275000,23.972972),('BA','1995-11-08',69.75,70,69.375,69.875,2433000,23.930163),('BA','1995-11-07',69.75,70.125,69.25,69.75,1717000,23.801737),('BA','1995-11-06',69.375,69.875,68.625,69.75,2061800,23.801737),('BA','1995-11-03',69.375,70.125,68.75,69.375,1843400,23.67377),('BA','1995-11-02',68,70.375,67.75,69.375,3594200,23.67377),('BA','1995-11-01',65.875,68.5,65.875,68,4305800,23.20456),('BA','1995-10-31',67.125,67.125,65.5,65.5,1509800,22.351452),('BA','1995-10-30',67.75,67.75,66.75,67.125,1192600,22.905972),('BA','1995-10-27',66.25,67.75,66.25,67.75,1280000,23.11925),('BA','1995-10-26',67.25,67.625,65.75,66.25,1914800,22.607384),('BA','1995-10-25',66.875,67.75,66.875,67.25,2125000,22.948628),('BA','1995-10-24',66.5,67.125,66.125,66.875,1098800,22.820661),('BA','1995-10-23',66.25,66.5,65.25,66.5,1222200,22.692695),('BA','1995-10-20',65.625,66.75,65.625,66.25,1624600,22.607384),('BA','1995-10-19',65.625,65.75,65,65.5,1830600,22.351452),('BA','1995-10-18',66.625,66.75,65.125,65.625,2373200,22.394107),('BA','1995-10-17',67.625,67.625,66.25,66.625,1505600,22.735351),('BA','1995-10-16',67.5,68.125,67.375,67.625,1350800,23.076594),('BA','1995-10-13',66.625,67.625,66.625,67.5,2362600,23.033939),('BA','1995-10-12',66,67.125,65.75,66.625,2292000,22.735351),