-- MySQL dump 10.11
--
-- Host: localhost    Database: Quotes
-- ------------------------------------------------------
-- Server version	5.0.75-0ubuntu10.2

/*!40101 SET @OLD_CHARACTER_SET_CLIENT=@@CHARACTER_SET_CLIENT */;
/*!40101 SET @OLD_CHARACTER_SET_RESULTS=@@CHARACTER_SET_RESULTS */;
/*!40101 SET @OLD_COLLATION_CONNECTION=@@COLLATION_CONNECTION */;
/*!40101 SET NAMES utf8 */;
/*!40103 SET @OLD_TIME_ZONE=@@TIME_ZONE */;
/*!40103 SET TIME_ZONE='+00:00' */;
/*!40014 SET @OLD_UNIQUE_CHECKS=@@UNIQUE_CHECKS, UNIQUE_CHECKS=0 */;
/*!40014 SET @OLD_FOREIGN_KEY_CHECKS=@@FOREIGN_KEY_CHECKS, FOREIGN_KEY_CHECKS=0 */;
/*!40101 SET @OLD_SQL_MODE=@@SQL_MODE, SQL_MODE='NO_AUTO_VALUE_ON_ZERO' */;
/*!40111 SET @OLD_SQL_NOTES=@@SQL_NOTES, SQL_NOTES=0 */;

--
-- Table structure for table `gspc`
--

DROP TABLE IF EXISTS `gspc`;
SET @saved_cs_client     = @@character_set_client;
SET character_set_client = utf8;
CREATE TABLE `gspc` (
  `Index` date NOT NULL,
  `Open` float NOT NULL,
  `High` float NOT NULL,
  `Low` float NOT NULL,
  `Close` float NOT NULL,
  `Volume` bigint(20) NOT NULL,
  `AdjClose` float NOT NULL,
  PRIMARY KEY  (`Index`)
) ENGINE=MyISAM DEFAULT CHARSET=latin1;
SET character_set_client = @saved_cs_client;

--
-- Dumping data for table `gspc`
--

LOCK TABLES `gspc` WRITE;
/*!40000 ALTER TABLE `gspc` DISABLE KEYS */;
INSERT INTO `gspc` VALUES ('1970-01-02',92.06,93.54,91.79,93,8050000,93),('1970-01-05',93,94.25,92.53,93.46,11490000,93.46),('1970-01-06',93.46,93.81,92.13,92.82,11460000,92.82),('1970-01-07',92.82,93.38,91.93,92.63,10010000,92.63),('1970-01-08',92.63,93.47,91.99,92.68,10670000,92.68),('1970-01-09',92.68,93.25,91.82,92.4,9380000,92.4),('1970-01-12',92.4,92.67,91.2,91.7,8900000,91.7),('1970-01-13',91.7,92.61,90.99,91.92,9870000,91.92),('1970-01-14',91.92,92.4,90.88,91.65,10380000,91.65),('1970-01-15',91.65,92.35,90.73,91.68,11120000,91.68),('1970-01-16',91.68,92.49,90.36,90.92,11940000,90.92),('1970-01-19',90.72,90.72,89.14,89.65,9500000,89.65),('1970-01-20',89.65,90.45,88.64,89.83,11050000,89.83),('1970-01-21',89.83,90.61,89.2,89.95,9880000,89.95),('1970-01-22',89.95,90.8,89.2,90.04,11050000,90.04),('1970-01-23',90.04,90.45,88.74,89.37,11000000,89.37),('1970-01-26',89.23,89.23,87.49,88.17,10670000,88.17),('1970-01-27',88.17,88.54,86.92,87.62,9630000,87.62),('1970-01-28',87.62,88.24,86.44,86.79,10510000,86.79),('1970-01-29',86.79,87.09,85.02,85.69,12210000,85.69),('1970-01-30',85.69,86.33,84.42,85.02,12320000,85.02),('1970-02-02',85.02,86.76,84.76,85.75,13440000,85.75),('1970-02-03',85.75,87.54,84.64,86.77,16050000,86.77),('1970-02-04',86.77,87.66,85.59,86.24,11040000,86.24),('1970-02-05',86.24,86.62,84.95,85.9,9430000,85.9),('1970-02-06',85.9,86.88,85.23,86.33,10150000,86.33),('1970-02-09',86.33,87.85,86.16,87.01,10830000,87.01),('1970-02-10',87.01,87.4,85.58,86.1,10110000,86.1),('1970-02-11',86.1,87.38,85.3,86.94,12260000,86.94),('1970-02-12',86.94,87.54,85.93,86.73,10010000,86.73),('1970-02-13',86.73,87.3,85.71,86.54,11060000,86.54),('1970-02-16',86.54,87.3,85.8,86.47,19780000,86.47),('1970-02-17',86.47,87.08,85.57,86.37,10140000,86.37),('1970-02-18',86.37,88.07,86.19,87.44,11950000,87.44),('1970-02-19',87.44,88.7,86.94,87.76,12890000,87.76),('1970-02-20',87.76,88.74,86.87,88.03,10790000,88.03),('1970-02-24',88.03,88.91,87.28,87.99,10810000,87.99),('1970-02-25',87.99,89.8,87.11,89.35,13210000,89.35),('1970-02-26',89.35,89.63,87.63,88.9,11540000,88.9),('1970-02-27',88.9,90.33,88.42,89.5,12890000,89.5),('1970-03-02',89.5,90.8,88.92,89.71,12270000,89.71),('1970-03-03',89.71,90.67,88.96,90.23,11700000,90.23),('1970-03-04',90.23,91.05,89.32,90.04,11850000,90.04),('1970-03-05',90.04,90.99,89.38,90,11370000,90),('1970-03-06',90,90.36,88.84,89.44,10980000,89.44),('1970-03-09',89.43,89.43,87.94,88.51,9760000,88.51),('1970-03-10',88.51,89.41,87.89,88.75,9450000,88.75),('1970-03-11',88.75,89.58,88.11,88.69,9180000,88.69),('1970-03-12',88.69,89.09,87.68,88.33,9140000,88.33),('1970-03-13',88.33,89.43,87.29,87.86,9560000,87.86),('1970-03-16',87.86,87.97,86.39,86.91,8910000,86.91),('1970-03-17',86.91,87.86,86.36,87.29,9090000,87.29),('1970-03-18',87.29,88.28,86.93,87.54,9790000,87.54),('1970-03-19',87.54,88.2,86.88,87.42,8930000,87.42),('1970-03-20',87.42,87.77,86.43,87.06,7910000,87.06),('1970-03-23',87.06,87.64,86.19,86.99,7330000,86.99),('1970-03-24',86.99,88.43,86.9,87.98,8840000,87.98),('1970-03-25',88.11,91.07,88.11,89.77,17500000,89.77),('1970-03-26',89.77,90.65,89.18,89.92,11350000,89.92),('1970-03-30',89.92,90.41,88.91,89.63,9600000,89.63),('1970-03-31',89.63,90.17,88.85,89.63,8370000,89.63),('1970-04-01',89.63,90.62,89.3,90.07,9810000,90.07),('1970-04-02',90.07,90.7,89.28,89.79,10520000,89.79),('1970-04-03',89.79,90.16,88.81,89.39,9920000,89.39),('1970-04-06',89.39,89.61,88.15,88.76,8380000,88.76),('1970-04-07',88.76,89.31,87.94,88.52,8490000,88.52),('1970-04-08',88.52,89.09,87.83,88.49,9070000,88.49),('1970-04-09',88.49,89.32,87.96,88.53,9060000,88.53),('1970-04-10',88.53,89.14,87.82,88.24,10020000,88.24),('1970-04-13',88.24,88.67,87.15,87.64,8810000,87.64),('1970-04-14',87.64,87.73,86.01,86.89,10840000,86.89),('1970-04-15',86.89,87.71,86.53,86.73,9410000,86.73),('1970-04-16',86.73,87.13,85.51,85.88,10250000,85.88),('1970-04-17',85.88,86.36,84.75,85.67,10990000,85.67),('1970-04-20',85.67,86.36,84.99,85.83,8280000,85.83),('1970-04-21',85.83,86.54,84.99,85.38,8490000,85.38),('1970-04-22',85.38,85.51,83.84,84.27,10780000,84.27),('1970-04-23',84.27,84.3,82.61,83.04,11050000,83.04),('1970-04-24',83.04,83.62,81.96,82.77,10410000,82.77),('1970-04-27',82.77,83.08,81.08,81.46,10240000,81.46),('1970-04-28',81.46,82.16,79.86,80.27,12620000,80.27),('1970-04-29',80.27,83.23,79.31,81.81,15800000,81.81),('1970-04-30',81.81,82.57,80.76,81.52,9880000,81.52),('1970-05-01',81.52,82.32,80.27,81.44,8290000,81.44),('1970-05-04',81.28,81.28,78.85,79.37,11450000,79.37),('1970-05-05',79.37,79.83,78.02,78.6,10580000,78.6),('1970-05-06',78.6,80.91,78.23,79.47,14380000,79.47),('1970-05-07',79.47,80.6,78.89,79.83,9530000,79.83),('1970-05-08',79.83,80.15,78.71,79.44,6930000,79.44),('1970-05-11',79.44,79.72,78.29,78.6,6650000,78.6),('1970-05-12',78.6,79.15,77.06,77.85,10850000,77.85),('1970-05-13',77.75,77.75,75.92,76.53,10720000,76.53),('1970-05-14',76.53,76.64,74.03,75.44,13920000,75.44),('1970-05-15',75.44,77.42,74.59,76.9,14570000,76.9),('1970-05-18',76.9,77.68,76.07,76.96,8280000,76.96),('1970-05-19',76.96,77.2,75.21,75.46,9480000,75.46),('1970-05-20',75.35,75.35,73.25,73.52,13020000,73.52),('1970-05-21',73.51,73.51,70.94,72.16,16710000,72.16),('1970-05-22',72.16,73.42,71.42,72.25,12170000,72.25),('1970-05-25',72.16,72.16,69.92,70.25,12660000,70.25),('1970-05-26',70.25,71.17,68.61,69.29,17030000,69.29),('1970-05-27',69.37,73.22,69.37,72.77,17460000,72.77),('1970-05-28',72.77,75.44,72.59,74.61,18910000,74.61),('1970-05-29',74.61,76.92,73.53,76.55,14630000,76.55),('1970-06-01',76.55,78.4,75.84,77.84,15020000,77.84),('1970-06-02',77.84,78.73,76.51,77.84,13480000,77.84),('1970-06-03',77.84,79.22,76.97,78.52,16600000,78.52),('1970-06-04',78.52,79.42,76.99,77.36,14380000,77.36),('1970-06-05',77.36,77.48,75.25,76.17,12450000,76.17),('1970-06-08',76.17,77.37,75.3,76.29,8040000,76.29),('1970-06-09',76.29,79.96,75.58,76.25,7050000,76.25),('1970-06-10',76.25,76.62,74.92,75.48,7240000,75.48),('1970-06-11',75.48,75.52,73.96,74.45,7770000,74.45),('1970-06-12',74.45,74.84,73.25,73.88,8890000,73.88),('1970-06-15',73.88,75.27,73.67,74.58,6920000,74.58),('1970-06-16',74.58,76.76,74.21,76.15,11330000,76.15),('1970-06-17',76.15,78.04,75.63,76,9870000,76),('1970-06-18',76,77.17,74.99,76.51,8870000,76.51),('1970-06-19',76.51,78.05,76.31,77.05,10980000,77.05),('1970-06-22',77.05,77.43,75.61,76.64,8700000,76.64),('1970-06-23',76.64,76.83,74.52,74.76,10790000,74.76),('1970-06-24',74.76,75.42,73.4,73.97,12630000,73.97),('1970-06-25',73.97,74.93,73.3,74.02,8200000,74.02),('1970-06-26',74.02,74.68,73.09,73.47,9160000,73.47),('1970-06-29',73.47,73.86,72.34,72.89,8770000,72.89),('1970-06-30',72.89,73.89,72.25,72.72,9280000,72.72),('1970-07-01',72.72,73.66,72.11,72.94,8610000,72.94),('1970-07-02',72.94,73.92,72.43,72.92,8440000,72.92),('1970-07-06',72.92,73.12,71.38,71.78,9340000,71.78),('1970-07-07',71.78,72.32,70.69,71.23,10470000,71.23),('1970-07-08',71.23,73.3,70.99,73,10970000,73),('1970-07-09',73,74.77,72.88,74.06,12820000,74.06),('1970-07-10',74.06,75.21,73.49,74.45,10160000,74.45),('1970-07-13',74.45,75.37,73.83,74.55,7450000,74.55),('1970-07-14',74.55,75.04,73.78,74.42,7360000,74.42),('1970-07-15',74.42,75.68,74.06,75.23,8860000,75.23),('1970-07-16',75.23,77.09,75.12,76.34,12200000,76.34),('1970-07-17',76.37,78.23,76.37,77.69,13870000,77.69),('1970-07-20',77.69,78.72,77.04,77.79,11660000,77.79),('1970-07-21',77.79,77.94,76.39,76.98,9940000,76.98),('1970-07-22',76.98,78.2,76.22,77.03,12460000,77.03),('1970-07-23',77.03,78.51,76.46,78,12460000,78),('1970-07-24',78,78.48,76.96,77.82,9520000,77.82),('1970-07-27',77.82,78.27,77.07,77.65,7460000,77.65),('1970-07-28',77.65,78.35,76.96,77.77,9040000,77.77),('1970-07-29',77.77,78.81,77.28,78.04,12580000,78.04),('1970-07-30',78.04,78.66,77.36,78.07,10430000,78.07),('1970-07-31',78.07,79.03,77.44,78.05,11640000,78.05),('1970-08-03',78.05,78.24,76.56,77.02,7650000,77.02),('1970-08-04',77.02,77.56,76.12,77.19,8310000,77.19),('1970-08-05',77.19,77.86,76.59,77.18,7660000,77.18),('1970-08-06',77.18,77.68,76.39,77.08,7560000,77.08),('1970-08-07',77.08,78.09,76.46,77.28,9370000,77.28),('1970-08-10',77.28,77.4,75.72,76.2,7580000,76.2),('1970-08-11',76.2,76.33,75.16,75.82,7330000,75.82),('1970-08-12',75.82,76.24,75.04,75.42,7440000,75.42),('1970-08-13',75.42,75.69,74.13,74.76,8640000,74.76),('1970-08-14',74.76,75.74,74.39,75.18,7850000,75.18),('1970-08-17',75.18,75.79,74.52,75.33,6940000,75.33),('1970-08-18',75.33,76.79,75.3,76.2,9500000,76.2),('1970-08-19',76.2,77.58,76.01,76.96,9870000,76.96),('1970-08-20',76.96,77.99,76.3,77.84,10170000,77.84),('1970-08-21',77.84,79.6,77.46,79.24,13420000,79.24),('1970-08-24',79.41,81.62,79.41,80.99,18910000,80.99),('1970-08-25',80.99,81.81,79.69,81.12,17520000,81.12),('1970-08-26',81.12,82.26,80.6,81.21,15970000,81.21),('1970-08-27',81.21,81.91,80.13,81.08,12440000,81.08),('1970-08-28',81.08,82.47,80.69,81.86,13820000,81.86),('1970-08-31',81.86,82.33,80.95,81.52,10740000,81.52),('1970-09-01',81.52,81.8,80.43,80.95,10960000,80.95),('1970-09-02',80.95,81.35,79.95,80.96,9710000,80.96),('1970-09-03',80.96,82.63,80.88,82.09,14110000,82.09),('1970-09-04',82.09,83.42,81.79,82.83,15360000,82.83),('1970-09-08',82.83,83.69,81.48,83.04,17110000,83.04),('1970-09-09',83.04,83.78,81.9,82.79,16250000,82.79),('1970-09-10',82.79,82.98,81.62,82.3,11900000,82.3),('1970-09-11',82.3,83.19,81.81,82.52,12140000,82.52),('1970-09-14',82.52,83.13,81.43,82.07,11900000,82.07),('1970-09-15',82.07,82.11,80.75,81.36,9830000,81.36),('1970-09-16',81.36,82.57,80.61,81.79,12090000,81.79),('1970-09-17',81.79,83.09,81.51,82.29,15530000,82.29),('1970-09-18',82.29,83.5,81.77,82.62,15900000,82.62),('1970-09-21',82.62,83.15,81.52,81.91,12540000,81.91),('1970-09-22',81.91,82.24,80.82,81.86,12110000,81.86),('1970-09-23',81.86,83.15,81.52,81.91,16940000,81.91),('1970-09-24',81.91,82.24,80.82,81.66,21340000,81.66),('1970-09-25',81.66,83.6,81.41,82.83,20470000,82.83),('1970-09-28',82.83,84.56,82.61,83.91,14390000,83.91),('1970-09-29',83.91,84.57,83.11,83.86,17880000,83.86),('1970-09-30',83.86,84.99,82.78,84.3,14830000,84.3),('1970-10-01',84.3,84.7,83.46,84.32,9700000,84.32),('1970-10-02',84.32,85.56,84.06,85.16,15420000,85.16),('1970-10-05',85.16,86.99,85.01,86.47,19760000,86.47),('1970-10-06',86.47,87.75,86.04,86.85,20240000,86.85),('1970-10-07',86.85,87.47,85.55,86.89,15610000,86.89),('1970-10-08',86.89,87.37,85.55,85.95,14500000,85.95),('1970-10-09',85.95,86.25,84.54,85.08,13980000,85.08),('1970-10-12',85.05,85.05,83.58,84.17,8570000,84.17),('1970-10-13',84.17,84.7,83.24,84.06,9500000,84.06),('1970-10-14',84.06,84.83,83.42,84.19,9920000,84.19),('1970-10-15',84.19,85.28,83.82,84.65,11250000,84.65),('1970-10-16',84.65,85.21,83.83,84.28,11300000,84.28),('1970-10-19',84.28,84.29,82.81,83.15,9890000,83.15),('1970-10-20',83.15,84.19,82.62,83.64,10630000,83.64),('1970-10-21',83.64,84.72,83.21,83.66,11330000,83.66),('1970-10-22',83.66,84.04,82.77,83.38,9000000,83.38),('1970-10-23',83.38,84.3,82.91,83.77,10270000,83.77),('1970-10-26',83.77,84.26,82.89,83.31,9200000,83.31),('1970-10-27',83.31,83.73,82.52,83.12,9680000,83.12),('1970-10-28',83.12,83.81,82.29,83.43,10660000,83.43),('1970-10-29',83.43,84.1,82.82,83.36,10440000,83.36),('1970-10-30',83.36,83.8,82.52,83.25,10520000,83.25),('1970-11-02',83.25,83.99,82.66,83.51,9470000,83.51),('1970-11-03',83.51,84.77,83.21,84.22,11760000,84.22),('1970-11-04',84.22,85.26,83.82,84.39,12180000,84.39),('1970-11-05',84.39,84.79,83.53,84.1,10800000,84.1),('1970-11-06',84.1,84.73,83.55,84.22,9970000,84.22),('1970-11-09',84.22,85.27,83.82,84.67,10890000,84.67),('1970-11-10',84.67,85.69,84.18,84.79,12030000,84.79),('1970-11-11',84.79,86.24,84.69,85.03,13520000,85.03),('1970-11-12',85.03,85.54,83.81,84.15,12520000,84.15),('1970-11-13',84.15,84.33,82.92,83.37,11890000,83.37),('1970-11-16',83.37,83.75,82.34,83.24,9160000,83.24),('1970-11-17',83.24,84.17,82.81,83.47,9450000,83.47),('1970-11-18',83.47,83.53,82.41,82.79,9850000,82.79),('1970-11-19',82.79,83.48,82.23,82.91,9280000,82.91),('1970-11-20',82.91,84.06,82.49,83.72,10920000,83.72),('1970-11-23',83.72,84.92,83.47,84.24,12720000,84.24),('1970-11-24',84.24,85.18,83.59,84.78,12560000,84.78),('1970-11-25',84.78,85.7,84.35,85.09,13490000,85.09),('1970-11-27',85.09,86.21,84.67,85.93,10130000,85.93),('1970-11-30',85.93,87.6,85.79,87.2,17700000,87.2),('1970-12-01',87.2,88.61,86.11,87.47,20170000,87.47),('1970-12-02',87.47,88.83,86.72,88.48,17960000,88.48),('1970-12-03',88.48,89.87,88.11,88.9,20480000,88.9),('1970-12-04',88.9,89.89,88.12,89.46,15980000,89.46),('1970-12-07',89.46,90.39,88.76,89.94,15530000,89.94),('1970-12-08',89.94,90.47,88.87,89.47,14370000,89.47),('1970-12-09',89.47,90.03,88.48,89.54,13550000,89.54),('1970-12-10',89.54,90.87,89.01,89.92,14610000,89.92),('1970-12-11',89.92,90.93,89.44,90.26,15790000,90.26),('1970-12-14',90.26,90.81,89.28,89.8,13810000,89.8),('1970-12-15',89.8,90.32,88.93,89.66,13420000,89.66),('1970-12-16',89.66,90.22,88.77,89.72,14240000,89.72),('1970-12-17',89.72,90.61,89.31,90.04,13660000,90.04),('1970-12-18',90.04,90.77,89.42,90.22,14360000,90.22),('1970-12-21',90.22,90.77,89.36,89.94,12690000,89.94),('1970-12-22',89.94,90.84,89.35,90.04,14510000,90.04),('1970-12-23',90.04,90.86,89.35,90.1,15400000,90.1),('1970-12-24',90.1,91.08,89.81,90.61,12140000,90.61),('1970-12-28',90.61,91.49,90.28,91.09,12290000,91.09),('1970-12-29',91.09,92.38,90.73,92.08,17750000,92.08),('1970-12-30',92.08,92.99,91.6,92.27,19140000,92.27),('1970-12-31',92.27,92.79,91.36,92.15,13390000,92.15),('1971-01-04',92.15,92.19,90.64,91.15,10010000,91.15),('1971-01-05',91.15,92.28,90.69,91.8,12600000,91.8),('1971-01-06',91.8,93,91.5,92.35,16960000,92.35),('1971-01-07',92.35,93.26,91.75,92.38,16460000,92.38),('1971-01-08',92.38,93.02,91.6,92.19,14100000,92.19),('1971-01-11',92.19,92.67,90.99,91.98,14720000,91.98),('1971-01-12',91.98,93.28,91.63,92.72,17820000,92.72),('1971-01-13',92.72,93.66,91.88,92.56,19070000,92.56),('1971-01-14',92.56,93.36,91.67,92.8,17600000,92.8),('1971-01-15',92.8,93.94,92.25,93.03,18010000,93.03),('1971-01-18',93.03,94.11,92.63,93.41,15400000,93.41),('1971-01-19',93.41,94.28,92.85,93.76,15800000,93.76),('1971-01-20',93.76,94.53,93.07,93.78,18330000,93.78),('1971-01-21',93.78,94.69,93.15,94.19,19060000,94.19),('1971-01-22',94.19,95.53,93.96,94.88,21680000,94.88),('1971-01-25',94.88,95.93,94.16,95.28,19050000,95.28),('1971-01-26',95.28,96.36,94.69,95.59,21380000,95.59),('1971-01-27',95.59,95.78,93.96,94.89,20640000,94.89),('1971-01-28',94.89,95.78,94.12,95.21,18840000,95.21),('1971-01-29',95.21,96.49,94.79,95.88,20960000,95.88),('1971-02-01',95.88,97.05,95.38,96.42,20650000,96.42),('1971-02-02',96.42,97.19,95.6,96.43,22030000,96.43),('1971-02-03',96.43,97.19,95.58,96.63,21680000,96.63),('1971-02-04',96.63,97.26,95.69,96.62,20860000,96.62),('1971-02-05',96.62,97.58,95.84,96.93,20480000,96.93),('1971-02-08',96.93,98.04,96.13,97.45,25590000,97.45),('1971-02-09',97.45,98.5,96.9,97.51,28250000,97.51),('1971-02-10',97.51,97.97,96.23,97.39,19040000,97.39),('1971-02-11',97.39,98.49,96.99,97.91,19260000,97.91),('1971-02-12',97.91,98.96,97.56,98.43,18470000,98.43),('1971-02-16',98.43,99.59,97.85,98.66,21350000,98.66),('1971-02-17',98.66,99.32,97.32,98.2,18720000,98.2),('1971-02-18',98.2,98.6,96.96,97.56,16650000,97.56),('1971-02-19',97.56,97.79,96.25,96.74,17860000,96.74),('1971-02-22',96.65,96.65,94.97,95.72,15840000,95.72),('1971-02-23',95.72,96.67,94.92,96.09,15080000,96.09),('1971-02-24',96.09,97.34,95.86,96.73,15930000,96.73),('1971-02-25',96.73,97.71,96.08,96.96,16200000,96.96),('1971-02-26',96.96,97.54,95.84,96.75,17250000,96.75),('1971-03-01',96.75,97.48,96.11,97,13020000,97),('1971-03-02',97,97.6,96.32,96.98,14870000,96.98),('1971-03-03',96.98,97.54,96.3,96.95,14680000,96.95),('1971-03-04',96.95,98.38,96.9,97.92,17350000,97.92),('1971-03-05',97.92,99.49,97.82,98.96,22430000,98.96),('1971-03-08',98.96,99.44,98.42,99.38,19340000,99.38),('1971-03-09',99.38,100.31,98.72,99.46,20490000,99.46),('1971-03-10',99.46,100.1,98.63,99.3,17220000,99.3),('1971-03-11',99.3,100.29,98.57,99.39,19830000,99.39),('1971-03-12',99.39,100.09,98.64,99.57,14680000,99.57),('1971-03-15',99.57,101.15,99.12,100.71,18920000,100.71),('1971-03-16',100.71,101.94,100.36,101.21,22270000,101.21),('1971-03-17',101.21,101.66,99.98,101.12,17070000,101.12),('1971-03-18',101.12,102.03,100.43,101.19,17910000,101.19),('1971-03-19',101.19,101.74,100.35,101.01,15150000,101.01),('1971-03-22',101.01,101.46,100.08,100.62,14290000,100.62),('1971-03-23',100.62,101.06,99.62,100.28,16470000,100.28),('1971-03-24',100.28,100.63,99.15,99.62,15770000,99.62),('1971-03-25',99.62,100.03,98.36,99.61,15870000,99.61),('1971-03-26',99.61,100.65,99.18,99.95,15560000,99.95),('1971-03-29',99.95,100.74,99.36,100.03,13650000,100.03),('1971-03-30',100.03,100.86,99.41,100.26,15430000,100.26),('1971-03-31',100.26,101.05,99.69,100.31,17610000,100.31),('1971-04-01',100.31,100.99,99.63,100.39,13470000,100.39),('1971-04-02',100.39,101.23,99.86,100.56,14520000,100.56),('1971-04-05',100.56,101.41,99.88,100.79,16040000,100.79),('1971-04-06',100.79,102.11,100.3,101.51,19990000,101.51),('1971-04-07',101.51,102.87,101.13,101.98,22270000,101.98),('1971-04-08',101.98,102.86,101.3,102.1,17590000,102.1),('1971-04-12',102.1,103.54,101.75,102.88,19410000,102.88),('1971-04-13',102.88,103.96,102.25,102.98,23200000,102.98),('1971-04-14',102.98,104.01,102.28,103.37,19440000,103.37),('1971-04-15',103.37,104.4,102.76,103.52,22540000,103.52),('1971-04-16',103.52,104.18,102.68,103.49,18280000,103.49),('1971-04-19',103.49,104.63,103.09,104.01,17730000,104.01),('1971-04-20',104.01,104.58,103.06,103.61,17880000,103.61),('1971-04-21',103.61,104.16,102.55,103.36,17040000,103.36),('1971-04-22',103.36,104.27,102.58,103.56,19270000,103.56),('1971-04-23',103.56,104.63,102.79,104.05,20150000,104.05),('1971-04-26',104.05,104.83,103.19,103.94,18860000,103.94),('1971-04-27',103.94,105.07,103.23,104.59,21250000,104.59),('1971-04-28',104.59,105.6,103.85,104.77,24820000,104.77),('1971-04-29',104.77,105.58,103.9,104.63,20340000,104.63),('1971-04-30',104.63,104.96,103.25,103.95,17490000,103.95),('1971-05-03',103.95,104.11,102.37,103.29,16120000,103.29),('1971-05-04',103.29,104.36,102.71,103.79,17310000,103.79),('1971-05-05',103.79,104.28,102.68,103.78,17270000,103.78),('1971-05-06',103.78,104.42,102.8,103.23,19300000,103.23),('1971-05-07',103.23,103.5,101.86,102.87,16490000,102.87),('1971-05-10',102.87,103.15,101.71,102.36,12810000,102.36),('1971-05-11',102.36,103.37,101.5,102.62,17730000,102.62),('1971-05-12',102.62,103.57,102.12,102.9,15140000,102.9),('1971-05-13',102.9,103.57,101.98,102.69,17640000,102.69),('1971-05-14',102.69,103.17,101.65,102.21,16430000,102.21),('1971-05-17',102.08,102.08,100.25,100.69,15980000,100.69),('1971-05-18',100.69,101.62,99.68,100.83,17640000,100.83),('1971-05-19',100.83,101.75,100.3,101.07,17640000,101.07),('1971-05-20',101.07,102.17,100.61,101.31,11740000,101.31),('1971-05-21',101.31,101.84,100.41,100.99,12090000,100.99),('1971-05-24',100.99,101.24,99.72,100.13,12060000,100.13),('1971-05-25',100.13,100.39,98.73,99.47,16050000,99.47),('1971-05-26',99.47,100.49,98.93,99.59,13550000,99.59),('1971-05-27',99.59,100.14,98.78,99.4,12610000,99.4),('1971-05-28',99.4,100.17,98.68,99.63,11760000,99.63),('1971-06-01',99.63,100.76,99.22,100.2,11930000,100.2),('1971-06-02',100.2,101.53,99.89,100.96,17740000,100.96),('1971-06-03',100.96,102.07,100.3,101.01,18790000,101.01),('1971-06-04',101.01,101.88,100.43,101.3,14400000,101.3),('1971-06-07',101.3,102.02,100.55,101.09,13800000,101.09),('1971-06-08',101.09,101.5,99.91,100.32,13610000,100.32),('1971-06-09',100.32,100.97,99.28,100.29,14250000,100.29),('1971-06-10',100.29,101.23,99.78,100.64,12450000,100.64),('1971-06-11',100.64,101.71,100.18,101.07,12270000,101.07),('1971-06-14',101.07,101.28,99.78,100.22,11530000,100.22),('1971-06-15',100.22,101.1,99.45,100.32,13550000,100.32),('1971-06-16',100.32,101.29,99.68,100.52,14300000,100.52),('1971-06-17',100.52,101.37,99.87,100.5,13980000,100.5),('1971-06-18',100.5,100.63,98.65,98.97,15040000,98.97),('1971-06-21',98.97,99.18,97.22,97.87,16490000,97.87),('1971-06-22',97.87,98.66,96.92,97.59,15200000,97.59),('1971-06-23',97.59,98.95,97.36,98.41,12640000,98.41),('1971-06-24',98.41,99,97.59,98.13,11360000,98.13),('1971-06-25',98.13,98.66,97.33,97.99,10580000,97.99),('1971-06-28',97.99,98.48,97.02,97.74,9810000,97.74),('1971-06-29',97.74,99.39,97.61,98.82,14460000,98.82),('1971-06-30',98.82,100.29,98.68,98.7,15410000,98.7),('1971-07-01',99.16,100.65,99.16,99.78,13090000,99.78),('1971-07-02',99.78,100.31,99.09,99.78,9960000,99.78),('1971-07-06',99.78,100.35,99.1,99.76,10440000,99.76),('1971-07-07',99.76,100.83,99.25,100.04,14520000,100.04),('1971-07-08',100.04,101.03,99.59,100.34,13920000,100.34),('1971-07-09',100.34,101.33,99.86,100.69,12640000,100.69),('1971-07-12',100.69,101.52,100.19,100.82,12020000,100.82),('1971-07-13',100.82,101.06,99.07,99.5,13540000,99.5),('1971-07-14',99.5,99.83,98.23,99.22,14360000,99.22),('1971-07-15',99.22,100.48,98.76,99.28,13080000,99.28),('1971-07-16',99.28,100.35,98.64,99.11,13870000,99.11),('1971-07-19',99.11,99.57,98.11,98.93,11430000,98.93),('1971-07-20',98.93,100.01,98.6,99.32,12540000,99.32),('1971-07-21',99.32,100,98.74,99.28,11920000,99.28),('1971-07-22',99.28,99.82,98.5,99.11,12570000,99.11),('1971-07-23',99.11,99.6,98.26,98.94,12370000,98.94),('1971-07-26',98.94,99.47,96.67,98.14,9930000,98.14),('1971-07-27',98.14,98.99,97.42,97.78,11560000,97.78),('1971-07-28',97.78,98.15,96.51,97.07,13940000,97.07),('1971-07-29',97.07,97.22,95.37,96.02,14570000,96.02),('1971-07-30',96.02,96.78,95.08,95.58,12970000,95.58),('1971-08-02',95.58,96.76,95.22,95.96,11870000,95.96),('1971-08-03',95.96,96.11,94.06,94.51,13490000,94.51),('1971-08-04',94.51,95.34,93.35,93.89,15410000,93.89),('1971-08-05',93.89,94.89,93.33,94.09,12100000,94.09),('1971-08-06',94.09,94.91,93.63,94.25,9490000,94.25),('1971-08-09',94.25,94.55,93.17,93.53,8110000,93.53),('1971-08-10',93.53,94.13,92.81,93.54,9460000,93.54),('1971-08-11',93.54,95.06,93.35,94.66,11370000,94.66),('1971-08-12',94.81,96.5,94.81,96,15910000,96),('1971-08-13',96,96.53,95.19,95.69,9960000,95.69),('1971-08-16',97.9,100.96,97.9,98.76,31730000,98.76),('1971-08-17',98.76,101,98.49,99.99,26790000,99.99),('1971-08-18',99.99,100.19,98.06,98.6,20680000,98.6),('1971-08-19',98.6,99.07,97.35,98.16,14190000,98.16),('1971-08-20',98.16,98.94,97.52,98.33,11890000,98.33),('1971-08-23',98.33,99.96,98.09,99.25,13040000,99.25),('1971-08-24',99.25,101.02,99.15,100.4,18700000,100.4),('1971-08-25',100.4,101.51,99.77,100.41,18280000,100.41),('1971-08-26',100.41,101.12,99.4,100.24,13990000,100.24),('1971-08-27',100.24,101.22,99.76,100.48,12490000,100.48),('1971-08-30',100.48,100.89,99.17,99.52,11140000,99.52),('1971-08-31',99.52,99.76,98.32,99.03,10430000,99.03),('1971-09-01',99.03,99.84,98.5,99.07,10770000,99.07),('1971-09-02',99.07,99.8,98.52,99.29,10690000,99.29),('1971-09-03',99.29,100.93,99.1,100.69,14040000,100.69),('1971-09-07',100.69,102.25,100.43,101.15,17080000,101.15),('1971-09-08',101.15,101.94,100.52,101.34,14230000,101.34),('1971-09-09',101.34,101.88,100.38,100.8,15790000,100.8),('1971-09-10',100.8,101.01,99.69,100.42,11380000,100.42),('1971-09-13',100.42,100.84,99.49,100.07,10000000,100.07),('1971-09-14',100.07,100.35,98.99,99.34,11410000,99.34),('1971-09-15',99.34,100.24,98.79,99.77,11080000,99.77),('1971-09-16',99.77,100.35,99.07,99.66,10550000,99.66),('1971-09-17',99.66,100.52,99.26,99.96,11020000,99.96),('1971-09-20',99.96,100.4,99.14,99.68,9540000,99.68),('1971-09-21',99.68,100.08,98.71,99.34,10640000,99.34),('1971-09-22',99.34,99.72,98.15,98.47,14250000,98.47),('1971-09-23',98.47,99.12,97.61,98.38,13250000,98.38),('1971-09-24',98.38,99.35,97.78,98.15,13460000,98.15),('1971-09-27',98.15,98.41,96.97,97.62,10220000,97.62),('1971-09-28',97.62,98.55,97.12,97.88,11250000,97.88),('1971-09-29',97.88,98.51,97.29,97.9,8580000,97.9),('1971-09-30',97.9,98.97,97.48,98.34,13490000,98.34),('1971-10-01',98.34,99.49,97.96,98.93,13400000,98.93),('1971-10-04',98.93,100.04,98.62,99.21,14570000,99.21),('1971-10-05',99.21,99.78,98.34,99.11,12360000,99.11),('1971-10-06',99.11,100.13,98.49,99.82,15630000,99.82),('1971-10-07',99.82,100.96,99.42,100.02,17780000,100.02),('1971-10-08',100.02,100.3,98.87,99.36,13870000,99.36),('1971-10-11',99.36,99.62,98.58,99.21,7800000,99.21),('1971-10-12',99.21,100.2,98.62,99.57,14340000,99.57),('1971-10-13',99.57,100.08,98.61,99.03,13540000,99.03),('1971-10-14',99.03,99.25,97.74,98.13,12870000,98.13),('1971-10-15',98.13,98.45,97.03,97.79,13120000,97.79),('1971-10-18',97.79,98.33,96.98,97.35,10420000,97.35),('1971-10-19',97.35,97.66,96.05,97,13040000,97),('1971-10-20',97,97.45,95.23,95.65,16340000,95.65),('1971-10-21',95.65,96.33,94.59,95.6,14990000,95.6),('1971-10-22',95.6,96.83,94.97,95.57,14560000,95.57),('1971-10-25',95.57,95.76,94.57,95.1,7340000,95.1),('1971-10-26',95.02,95.02,94.38,94.74,13390000,94.74),('1971-10-27',94.74,94.99,93.39,93.79,13480000,93.79),('1971-10-28',93.79,94.75,92.96,93.96,15530000,93.96),('1971-10-29',93.96,94.71,93.28,94.23,11710000,94.23),('1971-11-01',94.23,94.43,92.48,92.8,10960000,92.8),('1971-11-02',92.8,93.73,91.84,93.18,13330000,93.18),('1971-11-03',93.27,95.31,93.27,94.91,14590000,94.91),('1971-11-04',94.91,96.08,94.37,94.79,15750000,94.79),('1971-11-05',94.79,95.01,93.64,94.46,10780000,94.46),('1971-11-08',94.46,94.97,93.78,94.39,8520000,94.39),('1971-11-09',94.39,95.31,93.94,94.46,12080000,94.46),('1971-11-10',94.46,94.84,93.1,93.41,13410000,93.41),('1971-11-11',93.41,93.54,91.64,92.12,13310000,92.12),('1971-11-12',92.12,92.9,90.93,92.12,14540000,92.12),('1971-11-15',92.12,92.69,91.38,91.81,9370000,91.81),('1971-11-16',91.81,93.15,91.21,92.71,13300000,92.71),('1971-11-17',92.71,93.35,91.8,92.85,12840000,92.85),('1971-11-18',92.85,93.62,91.88,92.13,13010000,92.13),('1971-11-19',92.13,92.38,90.95,91.61,12420000,91.61),('1971-11-22',91.61,92.12,90.51,90.79,11390000,90.79),('1971-11-23',90.79,91.1,89.34,90.16,16840000,90.16),('1971-11-24',90.16,91.14,89.73,90.33,11870000,90.33),('1971-11-26',90.33,92.19,90.27,91.94,10870000,91.94),('1971-11-29',92.04,94.9,92.04,93.41,18910000,93.41),('1971-11-30',93.41,94.43,92.51,93.99,18320000,93.99),('1971-12-01',93.99,96.12,93.95,95.44,21040000,95.44),('1971-12-02',95.44,96.59,94.73,95.84,17780000,95.84),('1971-12-03',95.84,97.57,95.36,97.06,16760000,97.06),('1971-12-06',97.06,98.17,96.07,96.51,17480000,96.51),('1971-12-07',96.51,97.35,95.4,96.87,15250000,96.87),('1971-12-08',96.87,97.65,96.08,96.92,16650000,96.92),('1971-12-09',96.96,96.96,96.96,96.96,14710000,96.96),('1971-12-10',97.69,97.69,97.69,97.69,17510000,97.69),('1971-12-13',97.97,97.97,97.97,97.97,17020000,97.97),('1971-12-14',97.67,97.67,97.67,97.67,16070000,97.67),('1971-12-15',98.54,98.54,98.54,98.54,16890000,98.54),('1971-12-16',99.74,99.74,99.74,99.74,21070000,99.74),('1971-12-17',100.26,100.26,100.26,100.26,18270000,100.26),('1971-12-20',101.55,101.55,101.55,101.55,23810000,101.55),('1971-12-21',101.8,101.8,101.8,101.8,20460000,101.8),('1971-12-22',101.18,101.18,101.18,101.18,18930000,101.18),('1971-12-23',100.74,100.74,100.74,100.74,16000000,100.74),('1971-12-27',100.95,100.95,100.95,100.95,11890000,100.95),('1971-12-28',101.95,101.95,101.95,101.95,15090000,101.95),('1971-12-29',102.21,102.21,102.21,102.21,17150000,102.21),('1971-12-30',101.78,101.78,101.78,101.78,13810000,101.78),('1971-12-31',102.09,102.09,102.09,102.09,14040000,102.09),('1972-01-03',102.09,102.85,101.19,101.67,12570000,101.67),('1972-01-04',101.67,102.59,100.87,102.09,15190000,102.09),('1972-01-05',102.09,103.69,101.9,103.06,21350000,103.06),('1972-01-06',103.06,104.2,102.66,103.51,21100000,103.51),('1972-01-07',103.51,104.29,102.38,103.47,17140000,103.47),('1972-01-10',103.47,103.97,102.44,103.32,15320000,103.32),('1972-01-11',103.32,104.3,102.85,103.65,17970000,103.65),('1972-01-12',103.65,104.66,103.05,103.59,20970000,103.59),('1972-01-13',103.59,103.8,102.29,102.99,16410000,102.99),('1972-01-14',102.99,103.89,102.41,103.39,14960000,103.39),('1972-01-17',103.39,104.24,102.8,103.7,15860000,103.7),('1972-01-18',103.7,104.85,103.35,104.05,21070000,104.05),('1972-01-19',104.05,104.61,102.83,103.88,18800000,103.88),('1972-01-20',103.88,105,103.32,103.88,20210000,103.88),('1972-01-21',103.88,104.4,102.75,103.65,18810000,103.65),('1972-01-24',103.65,104.03,102.2,102.57,15640000,102.57),('1972-01-25',102.57,103.59,101.63,102.7,17570000,102.7),('1972-01-26',102.7,103.31,101.81,102.5,14940000,102.5),('1972-01-27',102.5,103.93,102.2,103.5,20360000,103.5),('1972-01-28',103.5,104.98,103.22,104.16,25000000,104.16),('1972-01-31',104.16,104.88,103.3,103.94,18250000,103.94),('1972-02-01',103.94,104.57,103.1,104.01,19600000,104.01),('1972-02-02',104.01,105.41,103.5,104.68,24070000,104.68),('1972-02-03',104.68,105.43,103.85,104.64,19880000,104.64),('1972-02-04',104.64,105.48,104.05,104.86,17890000,104.86),('1972-02-07',104.86,105.46,103.97,104.54,16930000,104.54),('1972-02-08',104.54,105.22,103.9,104.74,17390000,104.74),('1972-02-09',104.74,106.03,104.36,105.55,19850000,105.55),('1972-02-10',105.55,106.69,104.97,105.59,23460000,105.59),('1972-02-11',105.59,105.91,104.45,105.08,17850000,105.08),('1972-02-14',105.08,105.53,104.03,104.59,15840000,104.59),('1972-02-15',104.59,105.59,104.1,105.03,17770000,105.03),('1972-02-16',105.03,106.25,104.65,105.62,20670000,105.62),('1972-02-17',105.62,106.65,104.96,105.59,22330000,105.59),('1972-02-18',105.59,106.01,104.47,105.28,16590000,105.28),('1972-02-22',105.28,106.18,104.65,105.29,16670000,105.29),('1972-02-23',105.29,106.18,104.72,105.38,16770000,105.38),('1972-02-24',105.38,106.24,104.76,105.45,16000000,105.45),('1972-02-25',105.45,106.73,105.04,106.18,18180000,106.18),('1972-02-28',106.18,107.04,105.37,106.19,18200000,106.19),('1972-02-29',106.19,107.16,105.45,106.57,20320000,106.57),('1972-03-01',106.57,108.13,106.21,107.35,23670000,107.35),('1972-03-02',107.35,108.39,106.63,107.32,22200000,107.32),('1972-03-03',107.32,108.51,106.78,107.94,20420000,107.94),('1972-03-06',107.94,109.4,107.64,108.77,21000000,108.77),('1972-03-07',108.77,109.72,108.02,108.87,22640000,108.87),('1972-03-08',108.87,109.68,108.04,108.96,21290000,108.96),('1972-03-09',108.96,109.75,108.19,108.94,21460000,108.94),('1972-03-10',108.94,109.37,107.77,108.38,19690000,108.38),('1972-03-13',108.38,108.52,106.71,107.33,16730000,107.33),('1972-03-14',107.33,108.2,106.71,107.61,22370000,107.61),('1972-03-15',107.61,108.55,107.09,107.75,19460000,107.75),('1972-03-16',107.75,108.22,106.55,107.5,16700000,107.5),('1972-03-17',107.5,108.61,106.89,107.92,16040000,107.92),('1972-03-20',107.92,108.81,107.18,107.59,16420000,107.59),('1972-03-21',107.59,107.68,105.86,106.69,18610000,106.69),('1972-03-22',106.69,107.52,106,106.84,15400000,106.84),('1972-03-23',106.84,108.33,106.67,107.75,18380000,107.75),('1972-03-24',107.75,108.36,106.95,107.52,15390000,107.52),('1972-03-27',107.52,108,106.53,107.3,12180000,107.3),('1972-03-28',107.3,108.08,106.22,107.17,15380000,107.17),('1972-03-29',107.17,107.41,105.98,106.49,13860000,106.49),('1972-03-30',106.49,107.67,106.07,107.2,14360000,107.2),('1972-04-03',107.2,108.26,106.75,107.48,14990000,107.48),('1972-04-04',107.48,108.62,106.77,108.12,18110000,108.12),('1972-04-05',108.12,109.64,107.96,109,22960000,109),('1972-04-06',109,110.29,108.53,109.53,22830000,109.53),('1972-04-07',109.53,110.15,108.53,109.62,19900000,109.62),('1972-04-10',109.62,110.54,108.89,109.45,19470000,109.45),('1972-04-11',109.45,110.38,108.76,109.76,19930000,109.76),('1972-04-12',109.76,111.11,109.36,110.18,24690000,110.18),('1972-04-13',110.18,110.79,109.37,109.91,17990000,109.91),('1972-04-14',109.91,110.56,109.07,109.84,17460000,109.84),('1972-04-17',109.84,110.22,108.77,109.51,15390000,109.51),('1972-04-18',109.51,110.64,109.02,109.77,19410000,109.77),('1972-04-19',109.77,110.35,108.71,109.2,19180000,109.2),('1972-04-20',109.2,109.69,108.08,109.04,18190000,109.04),('1972-04-21',109.04,109.92,108.3,108.89,18200000,108.89),('1972-04-24',108.89,109.19,107.62,108.19,14650000,108.19),('1972-04-25',108.19,108.29,106.7,107.12,17030000,107.12),('1972-04-26',107.12,107.89,106.18,106.89,17710000,106.89),('1972-04-27',106.89,107.89,106.42,107.05,15740000,107.05),('1972-04-28',107.05,108.28,106.7,107.67,14160000,107.67),('1972-05-01',107.67,108,106.3,106.69,12880000,106.69),('1972-05-02',106.69,107.37,105.55,106.08,15370000,106.08),('1972-05-03',106.08,107.24,105.44,105.99,15900000,105.99),('1972-05-04',105.99,106.81,105.14,106.25,14790000,106.25),('1972-05-05',106.25,107.33,105.7,106.63,13210000,106.63),('1972-05-08',106.63,106.81,105.36,106.14,11250000,106.14),('1972-05-09',106.06,106.06,103.83,104.74,19910000,104.74),('1972-05-10',104.74,106.1,104.43,105.42,13870000,105.42),('1972-05-11',105.42,106.45,104.9,105.77,12900000,105.77),('1972-05-12',105.77,107.02,105.49,106.38,13990000,106.38),('1972-05-15',106.38,107.45,106.06,106.86,13600000,106.86),('1972-05-16',106.86,107.55,106.13,106.66,14070000,106.66),('1972-05-17',106.66,107.38,106.02,106.89,13600000,106.89),('1972-05-18',106.89,108.39,106.72,107.94,17370000,107.94),('1972-05-19',107.94,109.59,107.74,108.98,19580000,108.98),('1972-05-22',108.98,110.37,108.79,109.69,16030000,109.69),('1972-05-23',109.69,110.46,108.91,109.78,16410000,109.78),('1972-05-24',109.78,111.07,109.39,110.31,17870000,110.31),('1972-05-25',110.31,111.2,109.67,110.46,16480000,110.46),('1972-05-26',110.46,111.31,109.84,110.66,15730000,110.66),('1972-05-30',110.66,111.48,109.78,110.35,15810000,110.35),('1972-05-31',110.35,110.52,108.92,109.53,15230000,109.53),('1972-06-01',109.53,110.35,108.97,109.69,14910000,109.69),('1972-06-02',109.69,110.51,108.93,109.73,15400000,109.73),('1972-06-05',109.73,109.92,108.28,108.82,13450000,108.82),('1972-06-06',108.82,109.32,107.71,108.21,15980000,108.21),('1972-06-07',108.21,108.52,106.91,107.65,15220000,107.65),('1972-06-08',107.65,108.52,106.9,107.28,13820000,107.28),('1972-06-09',107.28,107.68,106.3,106.86,12790000,106.86),('1972-06-12',106.86,107.92,106.29,107.01,13390000,107.01),('1972-06-13',107.01,108.03,106.38,107.55,15710000,107.55),('1972-06-14',107.55,109.15,107.38,108.39,18320000,108.39),('1972-06-15',108.39,109.52,107.78,108.44,16940000,108.44),('1972-06-16',108.44,108.94,107.54,108.36,13010000,108.36),('1972-06-19',108.36,108.78,107.37,108.11,11660000,108.11),('1972-06-20',108.11,109.12,107.64,108.56,14970000,108.56),('1972-06-21',108.56,109.66,107.98,108.79,15510000,108.79),('1972-06-22',108.79,109.26,107.62,108.68,13410000,108.68),('1972-06-23',108.68,109.33,107.69,108.27,13940000,108.27),('1972-06-26',108.23,108.23,106.68,107.48,12720000,107.48),('1972-06-27',107.48,108.29,106.7,107.37,13750000,107.37),('1972-06-28',107.37,107.87,106.49,107.02,12140000,107.02),('1972-06-29',107.02,107.47,105.94,106.82,14610000,106.82),('1972-06-30',106.82,107.91,106.4,107.14,12860000,107.14),('1972-07-03',107.14,107.95,106.72,107.49,8140000,107.49),('1972-07-05',107.49,108.8,107.14,108.1,14710000,108.1),('1972-07-06',108.28,110.27,108.28,109.04,19520000,109.04),('1972-07-07',109.04,109.66,108.16,108.69,12900000,108.69),('1972-07-10',108.69,109.16,107.62,108.11,11700000,108.11),('1972-07-11',108.11,108.35,106.87,107.32,12830000,107.32),('1972-07-12',107.32,108.15,106.42,106.89,16150000,106.89),('1972-07-13',106.89,107.3,105.62,106.28,14740000,106.28),('1972-07-14',106.28,107.58,105.77,106.8,13910000,106.8),('1972-07-17',106.8,107.37,105.55,105.88,13170000,105.88),('1972-07-18',105.88,106.4,104.43,105.83,16820000,105.83),('1972-07-19',105.83,107.36,105.47,106.14,17880000,106.14),('1972-07-20',106.14,106.68,105.12,105.81,15050000,105.81),('1972-07-21',105.81,107.05,104.99,106.66,14010000,106.66),('1972-07-24',106.66,108.67,106.63,107.92,18020000,107.92),('1972-07-25',107.92,108.88,107.06,107.6,17180000,107.6),('1972-07-26',107.6,108.42,106.79,107.53,14130000,107.53),('1972-07-27',107.53,108.31,106.61,107.28,13870000,107.28),('1972-07-28',107.28,108.03,106.52,107.38,13050000,107.38),('1972-07-31',107.38,108.06,106.6,107.39,11120000,107.39),('1972-08-01',107.39,108.85,107.06,108.4,15540000,108.4),('1972-08-02',108.4,109.85,108.12,109.29,17920000,109.29),('1972-08-03',109.29,110.88,108.9,110.14,19970000,110.14),('1972-08-04',110.14,111.12,109.37,110.43,15700000,110.43),('1972-08-07',110.43,111.38,109.69,110.61,13220000,110.61),('1972-08-08',110.61,111.32,109.67,110.69,14550000,110.69),('1972-08-09',110.69,111.57,109.98,110.86,15730000,110.86),('1972-08-10',110.86,111.68,110.09,111.05,15260000,111.05),('1972-08-11',111.05,112.4,110.52,111.95,16570000,111.95),('1972-08-14',111.95,113.45,111.66,112.55,18870000,112.55),('1972-08-15',112.55,113.04,111.27,112.06,16670000,112.06),('1972-08-16',112.06,112.8,110.87,111.66,14950000,111.66),('1972-08-17',111.66,112.41,110.72,111.34,14360000,111.34),('1972-08-18',111.34,112.53,110.81,111.76,16150000,111.76),('1972-08-21',111.76,112.74,110.75,111.72,14290000,111.72),('1972-08-22',111.72,113.16,111.28,112.41,18560000,112.41),('1972-08-23',112.41,113.27,111.3,112.26,18670000,112.26),('1972-08-24',112.26,112.81,110.62,111.02,18280000,111.02),('1972-08-25',111.02,111.53,109.78,110.67,13840000,110.67),('1972-08-28',110.67,111.24,109.71,110.23,10720000,110.23),('1972-08-29',110.23,111.02,109.26,110.41,12300000,110.41),('1972-08-30',110.41,111.33,109.9,110.57,12470000,110.57),('1972-08-31',110.57,111.52,110.08,111.09,12340000,111.09),('1972-09-01',111.09,112.12,110.7,111.51,11600000,111.51),('1972-09-05',111.51,112.08,110.75,111.23,10630000,111.23),('1972-09-06',111.23,111.38,110.04,110.55,12010000,110.55),('1972-09-07',110.55,111.06,109.71,110.29,11090000,110.29),('1972-09-08',110.29,110.9,109.67,110.15,10980000,110.15),('1972-09-11',110.15,110.57,109.01,109.51,10710000,109.51),('1972-09-12',109.51,109.84,107.81,108.47,13560000,108.47),('1972-09-13',108.47,109.36,107.84,108.9,13070000,108.9),('1972-09-14',108.9,109.64,108.21,108.93,12500000,108.93),('1972-09-15',108.93,109.49,108.1,108.81,11690000,108.81),('1972-09-18',108.81,109.22,107.86,108.61,8880000,108.61),('1972-09-19',108.61,109.57,108.08,108.55,13330000,108.55),('1972-09-20',108.55,109.12,107.84,108.6,11980000,108.6),('1972-09-21',108.6,109.13,107.75,108.43,11940000,108.43),('1972-09-22',108.43,109.2,107.72,108.52,12570000,108.52),('1972-09-25',108.52,109.09,107.67,108.05,10920000,108.05),('1972-09-26',108.05,108.97,107.35,108.12,13150000,108.12),('1972-09-27',108.12,109.92,107.79,109.66,14620000,109.66),('1972-09-28',109.66,110.75,108.75,110.35,14710000,110.35),('1972-09-29',110.35,110.55,108.05,110.55,16250000,110.55),('1972-10-02',110.55,110.98,109.49,110.16,12440000,110.16),('1972-10-03',110.16,110.9,109.47,110.3,13090000,110.3),('1972-10-04',110.3,111.35,109.58,110.09,16640000,110.09),('1972-10-05',110.09,110.52,108.49,108.89,17730000,108.89),('1972-10-06',108.89,110.49,107.78,109.62,16630000,109.62),('1972-10-09',109.62,110.44,109.28,109.9,7940000,109.9),('1972-10-10',109.9,111.11,109.32,109.99,13310000,109.99),('1972-10-11',109.99,110.51,108.77,109.5,11900000,109.5),('1972-10-12',109.5,109.69,108.03,108.6,13130000,108.6),('1972-10-13',108.6,108.88,107.17,107.92,12870000,107.92),('1972-10-16',107.92,108.4,106.38,106.77,10940000,106.77),('1972-10-17',106.77,108.04,106.27,107.5,13410000,107.5),('1972-10-18',107.5,109.11,107.36,108.19,17290000,108.19),('1972-10-19',108.19,108.81,107.4,108.05,13850000,108.05),('1972-10-20',108.05,109.79,107.59,109.24,15740000,109.24),('1972-10-23',109.51,111.1,109.51,110.35,14190000,110.35),('1972-10-24',110.35,111.34,109.38,110.81,15240000,110.81),('1972-10-25',110.81,111.56,109.96,110.72,17430000,110.72),('1972-10-26',110.72,112.26,110.26,110.99,20790000,110.99),('1972-10-27',110.99,111.62,109.99,110.62,15470000,110.62),('1972-10-30',110.62,111.19,109.66,110.59,11820000,110.59),('1972-10-31',110.59,112.05,110.4,111.58,15450000,111.58),('1972-11-01',111.58,113.31,111.32,112.67,21360000,112.67),('1972-11-02',112.67,113.81,111.96,113.23,20690000,113.23),('1972-11-03',113.23,114.81,112.71,114.22,22510000,114.22),('1972-11-06',114.22,115.17,112.91,113.98,21330000,113.98),('1972-11-08',113.98,115.23,112.77,113.35,24620000,113.35),('1972-11-09',113.35,114.11,112.08,113.5,17040000,113.5),('1972-11-10',113.5,115.15,112.85,113.73,24360000,113.73),('1972-11-13',113.73,114.75,112.91,113.9,17210000,113.9),('1972-11-14',113.9,115.41,113.36,114.95,20200000,114.95),('1972-11-15',114.95,116.07,113.87,114.5,23270000,114.5),('1972-11-16',114.5,115.57,113.73,115.13,19580000,115.13),('1972-11-17',115.13,116.23,114.44,115.49,20220000,115.49),('1972-11-20',115.49,116.25,114.57,115.53,16680000,115.53),('1972-11-21',115.53,116.84,115.04,116.21,22110000,116.21),('1972-11-22',116.21,117.61,115.67,116.9,24510000,116.9),('1972-11-24',116.9,117.91,116.19,117.27,15760000,117.27),('1972-11-27',117.27,117.55,115.66,116.72,18190000,116.72),('1972-11-28',116.72,117.48,115.78,116.47,19210000,116.47),('1972-11-29',116.47,117.14,115.56,116.52,17380000,116.52),('1972-11-30',116.52,117.39,115.74,116.67,19340000,116.67),('1972-12-01',116.67,118.18,116.29,117.38,22570000,117.38),('1972-12-04',117.38,118.54,116.99,117.77,19730000,117.77),('1972-12-05',117.77,118.42,116.89,117.58,17800000,117.58),('1972-12-06',117.58,118.56,116.9,118.01,18610000,118.01),('1972-12-07',118.01,119.17,117.57,118.6,19320000,118.6),('1972-12-08',118.6,119.54,117.92,118.86,18030000,118.86),('1972-12-11',118.86,119.78,118.24,119.12,17230000,119.12),('1972-12-12',119.12,119.79,118.09,118.66,17040000,118.66),('1972-12-13',118.66,119.23,117.77,118.56,16540000,118.56),('1972-12-14',118.56,119.19,117.63,118.24,17930000,118.24),('1972-12-15',118.24,119.25,117.37,118.26,18300000,118.26),('1972-12-18',117.88,117.88,115.89,116.9,17540000,116.9),('1972-12-19',116.9,117.37,115.69,116.34,17000000,116.34),('1972-12-20',116.34,117.13,115.38,115.95,18490000,115.95),('1972-12-21',115.95,116.6,114.63,115.11,18290000,115.11),('1972-12-22',115.11,116.4,114.78,115.83,12540000,115.83),('1972-12-26',115.83,116.87,115.54,116.3,11120000,116.3),('1972-12-27',116.3,117.55,115.89,116.93,19100000,116.93),('1972-12-29',116.93,118.77,116.7,118.05,27550000,118.05),('1973-01-02',118.06,119.9,118.06,119.1,17090000,119.1),('1973-01-03',119.1,120.45,118.69,119.57,20620000,119.57),('1973-01-04',119.57,120.17,118.12,119.4,20230000,119.4),('1973-01-05',119.4,120.71,118.88,119.87,19330000,119.87),('1973-01-08',119.87,120.55,119.04,119.85,16840000,119.85),('1973-01-09',119.85,120.4,118.89,119.73,16830000,119.73),('1973-01-10',119.73,120.44,118.78,119.43,20880000,119.43),('1973-01-11',119.43,121.74,119.01,120.24,25050000,120.24),('1973-01-12',120.24,121.27,118.69,119.3,22230000,119.3),('1973-01-15',119.3,120.82,118.04,118.44,21520000,118.44),('1973-01-16',118.44,119.17,117.04,118.14,19170000,118.14),('1973-01-17',118.14,119.35,117.61,118.68,17680000,118.68),('1973-01-18',118.68,119.93,118.15,118.85,17810000,118.85),('1973-01-19',118.85,119.45,117.46,118.78,17020000,118.78),('1973-01-22',118.78,119.63,117.72,118.21,15570000,118.21),('1973-01-23',118.21,119,116.84,118.22,19060000,118.22),('1973-01-24',118.22,119.04,116.09,116.73,20870000,116.73),('1973-01-26',116.73,117.29,114.97,116.45,21130000,116.45),('1973-01-29',116.45,117.18,115.13,116.01,14680000,116.01),('1973-01-30',116.01,117.11,115.26,115.83,15270000,115.83),('1973-01-31',115.83,116.84,115.05,116.03,14870000,116.03),('1973-02-01',116.03,117.01,114.26,114.76,20670000,114.76),('1973-02-02',114.76,115.4,113.45,114.35,17470000,114.35),('1973-02-05',114.35,115.15,113.62,114.23,14580000,114.23),('1973-02-06',114.23,115.33,113.45,114.45,15720000,114.45),('1973-02-07',114.45,115.48,113.24,113.66,17960000,113.66),('1973-02-08',113.66,114.05,111.85,113.16,18440000,113.16),('1973-02-09',113.16,115.2,113.08,114.68,19260000,114.68),('1973-02-12',114.69,116.66,114.69,116.06,16130000,116.06),('1973-02-13',116.09,118.98,116.09,116.78,25320000,116.78),('1973-02-14',116.78,116.92,114.52,115.1,16520000,115.1),('1973-02-15',115.1,115.68,113.7,114.45,13940000,114.45),('1973-02-16',114.45,115.47,113.73,114.98,13320000,114.98),('1973-02-20',114.98,116.26,114.57,115.4,14020000,115.4),('1973-02-21',115.4,116.01,114.13,114.69,14880000,114.69),('1973-02-22',114.69,115.2,113.44,114.44,14570000,114.44),('1973-02-23',114.44,114.67,112.77,113.16,15450000,113.16),('1973-02-26',113.16,113.26,111.15,112.19,15860000,112.19),('1973-02-27',112.19,112.9,110.5,110.9,16130000,110.9),('1973-02-28',110.9,112.21,109.8,111.68,17950000,111.68),('1973-03-01',111.68,112.98,110.68,111.05,18210000,111.05),('1973-03-02',111.05,112.62,109.45,112.28,17710000,112.28),('1973-03-05',112.28,113.43,111.33,112.68,13720000,112.68),('1973-03-06',112.68,114.71,112.57,114.1,17710000,114.1),('1973-03-07',114.1,115.12,112.83,114.45,19310000,114.45),('1973-03-08',114.45,115.23,113.57,114.23,15100000,114.23),('1973-03-09',114.23,114.55,112.93,113.79,14070000,113.79),('1973-03-12',113.79,114.8,113.25,113.86,13810000,113.86),('1973-03-13',113.86,115.05,113.32,114.48,14210000,114.48),('1973-03-14',114.48,115.61,113.97,114.98,14460000,114.98),('1973-03-15',114.98,115.47,113.77,114.12,14450000,114.12),('1973-03-16',114.12,114.62,112.84,113.54,15130000,113.54),('1973-03-19',113.5,113.5,111.65,112.17,12460000,112.17),('1973-03-20',112.17,112.68,111.02,111.95,13250000,111.95),('1973-03-21',111.95,112.81,110.17,110.49,16080000,110.49),('1973-03-22',110.39,110.39,108.19,108.84,17130000,108.84),('1973-03-23',108.84,109.97,107.41,108.88,18470000,108.88),('1973-03-26',108.88,110.4,108.29,109.84,14980000,109.84),('1973-03-27',109.95,112.07,109.95,111.56,17500000,111.56),('1973-03-28',111.56,112.47,110.54,111.62,15850000,111.62),('1973-03-29',111.62,113.22,111.07,112.71,16050000,112.71),('1973-03-30',112.71,112.87,110.89,111.52,13740000,111.52),('1973-04-02',111.52,111.7,109.68,110.18,10640000,110.18),('1973-04-03',110.18,110.35,108.47,109.24,12910000,109.24),('1973-04-04',109.24,109.96,108.1,108.77,11890000,108.77),('1973-04-05',108.77,109.15,107.44,108.52,12750000,108.52),('1973-04-06',108.52,110.04,108.22,109.28,13890000,109.28),('1973-04-09',109.28,111.24,108.74,110.86,13740000,110.86),('1973-04-10',110.92,112.85,110.92,112.21,16770000,112.21),('1973-04-11',112.21,113.27,111.21,112.68,14890000,112.68),('1973-04-12',112.68,113.65,111.83,112.58,16360000,112.58),('1973-04-13',112.58,112.91,111.23,112.08,14390000,112.08),('1973-04-16',112.08,112.61,110.91,111.44,11350000,111.44),('1973-04-17',111.44,111.81,110.19,110.94,12830000,110.94),('1973-04-18',110.94,112.03,109.99,111.54,13890000,111.54),('1973-04-19',111.54,112.93,111.06,112.17,14560000,112.17),('1973-04-23',112.17,112.66,110.91,111.57,12580000,111.57),('1973-04-24',111.57,111.89,109.64,109.99,13830000,109.99),('1973-04-25',109.82,109.82,107.79,108.34,15960000,108.34),('1973-04-26',108.34,109.66,107.14,108.89,16210000,108.89),('1973-04-27',108.89,109.28,106.76,107.23,13730000,107.23),('1973-04-30',107.23,107.9,105.44,106.97,14820000,106.97),('1973-05-01',106.97,108,105.34,107.1,15380000,107.1),('1973-05-02',107.1,109.06,106.95,108.43,14380000,108.43),('1973-05-03',108.43,110.64,106.81,110.22,17760000,110.22),('1973-05-04',110.22,111.99,109.89,111,19510000,111),('1973-05-07',111,111.38,109.68,110.53,12500000,110.53),('1973-05-08',110.53,111.72,109.46,111.25,13730000,111.25),('1973-05-09',111.25,112.25,109.97,110.44,16050000,110.44),('1973-05-10',110.44,110.86,108.86,109.54,13520000,109.54),('1973-05-11',109.49,109.49,107.7,108.17,12980000,108.17),('1973-05-14',107.74,107.74,105.52,105.9,13520000,105.9),('1973-05-15',105.9,107.16,104.12,106.57,18530000,106.57),('1973-05-16',106.57,107.61,105.49,106.43,13800000,106.43),('1973-05-17',106.43,106.82,105.15,105.56,13060000,105.56),('1973-05-18',105.41,105.41,103.18,103.86,17080000,103.86),('1973-05-21',103.77,103.77,101.36,102.73,20690000,102.73),('1973-05-22',102.73,105.04,102.58,103.58,18020000,103.58),('1973-05-23',103.58,105.1,102.82,104.07,14950000,104.07),('1973-05-24',104.07,107.44,103.59,107.14,17310000,107.14),('1973-05-25',107.14,108.86,106.08,107.94,19270000,107.94),('1973-05-29',107.94,108.58,106.77,107.51,11300000,107.51),('1973-05-30',107.51,107.64,105.48,105.91,11730000,105.91),('1973-05-31',105.91,106.3,104.35,104.95,12190000,104.95),('1973-06-01',104.95,105.04,103.31,103.93,10410000,103.93),('1973-06-04',103.93,103.98,102.33,102.97,11230000,102.97),('1973-06-05',102.97,105.27,102.61,104.62,14080000,104.62),('1973-06-06',104.62,105.78,103.6,104.31,13080000,104.31),('1973-06-07',104.31,106.39,104.19,105.84,14160000,105.84),('1973-06-08',105.84,107.75,105.6,107.03,14050000,107.03),('1973-06-11',107.03,107.79,106.11,106.7,9940000,106.7),('1973-06-12',106.7,108.78,106.4,108.29,13840000,108.29),('1973-06-13',108.29,109.52,107.08,107.6,15700000,107.6),('1973-06-14',107.6,108.27,105.83,106.4,13210000,106.4),('1973-06-15',106.21,106.21,104.37,105.1,11970000,105.1),('1973-06-18',104.96,104.96,103.08,103.6,11460000,103.6),('1973-06-19',103.6,104.96,102.46,103.99,12970000,103.99),('1973-06-20',103.99,105.13,103.51,104.44,10600000,104.44),('1973-06-21',104.44,104.77,102.84,103.21,11630000,103.21),('1973-06-22',103.21,105.66,103.07,103.7,18470000,103.7),('1973-06-25',103.64,103.64,101.71,102.25,11670000,102.25),('1973-06-26',102.25,103.78,101.45,103.3,14040000,103.3),('1973-06-27',103.3,104.23,102.29,103.62,12660000,103.62),('1973-06-28',103.62,105.17,103.18,104.69,12760000,104.69),('1973-06-29',104.69,105.3,103.68,104.26,10770000,104.26),('1973-07-02',104.1,104.1,102.44,102.9,9830000,102.9),('1973-07-03',102.9,103.02,101.14,101.87,10560000,101.87),('1973-07-05',101.87,102.48,100.8,101.78,10500000,101.78),('1973-07-06',101.78,102.22,100.67,101.28,9980000,101.28),('1973-07-09',101.28,102.45,100.44,102.14,11560000,102.14),('1973-07-10',102.26,104.2,102.26,103.52,15090000,103.52),('1973-07-11',103.64,106.21,103.64,105.8,18730000,105.8),('1973-07-12',105.8,106.62,104.38,105.5,16400000,105.5),('1973-07-13',105.5,105.8,103.66,104.09,11390000,104.09),('1973-07-16',104.09,106.01,103.42,105.67,12920000,105.67),('1973-07-17',105.67,107.28,104.99,105.72,18750000,105.72),('1973-07-18',105.72,107.05,104.73,106.35,17020000,106.35),('1973-07-19',106.35,107.58,105.06,106.55,18650000,106.55),('1973-07-20',106.55,108.02,105.95,107.14,16300000,107.14),('1973-07-23',107.14,108.42,106.54,107.52,15580000,107.52),('1973-07-24',107.52,108.63,106.31,108.14,16280000,108.14),('1973-07-25',108.14,110.76,107.92,109.64,22220000,109.64),('1973-07-26',109.64,111.04,108.51,109.85,18410000,109.85),('1973-07-27',109.85,110.49,108.7,109.59,12910000,109.59),('1973-07-30',109.59,110.12,108.24,109.25,11170000,109.25),('1973-07-31',109.25,110.09,107.89,108.22,13530000,108.22),('1973-08-01',108.17,108.17,106.29,106.83,13530000,106.83),('1973-08-02',106.83,107.38,105.51,106.67,16080000,106.67),('1973-08-03',106.67,107.17,105.68,106.49,9940000,106.49),('1973-08-06',106.49,107.54,105.45,106.73,12320000,106.73),('1973-08-07',106.73,107.57,105.87,106.55,13510000,106.55),('1973-08-08',106.55,106.73,105.04,105.55,12440000,105.55),('1973-08-09',105.55,106.65,104.89,105.61,12880000,105.61),('1973-08-10',105.61,106.03,104.21,104.77,10870000,104.77),('1973-08-13',104.77,104.83,103.13,103.71,11330000,103.71),('1973-08-14',103.71,104.29,102.34,102.71,11740000,102.71),('1973-08-15',102.71,103.79,101.92,103.01,12040000,103.01),('1973-08-16',103.01,103.97,101.85,102.29,12990000,102.29),('1973-08-17',102.29,102.98,101.38,102.31,11110000,102.31),('1973-08-20',102.31,102.54,101.11,101.61,8970000,101.61),('1973-08-21',101.61,102.1,100.51,100.89,11480000,100.89),('1973-08-22',100.89,101.39,99.74,100.53,10770000,100.53),('1973-08-23',100.62,102.5,100.62,101.91,11390000,101.91),('1973-08-24',101.91,102.65,100.88,101.62,11200000,101.62),('1973-08-27',101.62,102.82,101.09,102.42,9740000,102.42),('1973-08-28',102.42,103.66,102.06,103.02,11810000,103.02),('1973-08-29',103.02,104.92,102.69,104.03,15690000,104.03),('1973-08-30',104.03,104.84,103.29,103.88,12100000,103.88),('1973-08-31',103.88,104.72,103.15,104.25,10530000,104.25),('1973-09-04',104.25,105.35,103.6,104.51,14210000,104.51),('1973-09-05',104.51,105.33,103.6,104.64,14580000,104.64),('1973-09-06',104.64,105.95,104.05,105.15,15670000,105.15),('1973-09-07',105.15,105.87,104.04,104.76,14930000,104.76),('1973-09-10',104.76,105.12,103.33,103.85,11620000,103.85),('1973-09-11',103.85,104.09,102.13,103.22,12690000,103.22),('1973-09-12',103.22,103.98,102.15,103.06,12040000,103.06),('1973-09-13',103.06,104.09,102.37,103.36,11670000,103.36),('1973-09-14',103.36,104.75,102.66,104.44,13760000,104.44),('1973-09-17',104.44,105.41,103.21,104.15,15100000,104.15),('1973-09-18',104.15,104.62,102.41,103.77,16400000,103.77),('1973-09-19',103.8,106.43,103.8,105.88,24570000,105.88),('1973-09-20',105.88,107.55,105.32,106.76,25960000,106.76),('1973-09-21',106.76,108.02,105.43,107.2,23760000,107.2),('1973-09-24',107.2,108.36,106.21,107.36,19490000,107.36),('1973-09-25',107.36,108.79,106.5,108.05,21530000,108.05),('1973-09-26',108.05,109.61,107.43,108.83,21130000,108.83),('1973-09-27',108.83,110.45,108.02,109.08,23660000,109.08),('1973-09-28',109.08,109.42,107.48,108.43,16300000,108.43),('1973-10-01',108.43,108.98,107.08,108.21,15830000,108.21),('1973-10-02',108.21,109.46,107.48,108.79,20770000,108.79),('1973-10-03',108.79,109.95,107.74,108.78,22040000,108.78),('1973-10-04',108.78,109.53,107.3,108.41,19730000,108.41),('1973-10-05',108.41,110.46,107.76,109.85,18820000,109.85),('1973-10-08',109.85,110.93,108.02,110.23,18990000,110.23),('1973-10-09',110.23,111.19,109.05,110.13,19440000,110.13),('1973-10-10',110.13,111.31,108.51,109.22,19010000,109.22),('1973-10-11',109.22,111.77,108.96,111.09,20740000,111.09),('1973-10-12',111.09,112.82,110.52,111.44,22730000,111.44),('1973-10-15',111.32,111.32,109.29,110.05,16160000,110.05),('1973-10-16',110.05,110.8,108.5,110.19,18780000,110.19),('1973-10-17',110.19,111.41,109.19,109.97,18600000,109.97),('1973-10-18',109.97,111.43,108.97,110.01,19210000,110.01),('1973-10-19',110.01,111.56,109.3,110.22,17880000,110.22),('1973-10-22',110.22,110.56,108.18,109.16,14290000,109.16),('1973-10-23',109.16,110.91,107.4,109.75,17230000,109.75),('1973-10-24',109.75,110.98,109.03,110.27,15840000,110.27),('1973-10-25',110.27,111.33,108.85,110.5,15580000,110.5),('1973-10-26',110.5,112.31,110.08,111.38,17800000,111.38),('1973-10-29',111.38,112.56,110.52,111.15,17960000,111.15),('1973-10-30',111.15,111.3,108.95,109.33,17580000,109.33),('1973-10-31',109.33,109.82,107.64,108.29,17890000,108.29),('1973-11-01',108.29,109.2,106.88,107.69,16920000,107.69),('1973-11-02',107.69,108.35,106.33,107.07,16340000,107.07),('1973-11-05',106.97,106.97,104.87,105.52,17150000,105.52),('1973-11-06',105.52,107,104.52,104.96,16430000,104.96),('1973-11-07',104.96,106.72,104.53,105.8,16570000,105.8),('1973-11-08',106.1,108.45,106.1,107.02,19650000,107.02),('1973-11-09',107.02,107.27,104.77,105.3,17320000,105.3),('1973-11-12',105.3,105.75,103.12,104.44,19250000,104.44),('1973-11-13',104.44,105.42,102.91,104.36,20310000,104.36),('1973-11-14',104.36,105.25,101.87,102.45,22710000,102.45),('1973-11-15',102.45,103.85,100.69,102.43,24530000,102.43),('1973-11-16',102.43,105.41,101.77,103.88,22510000,103.88),('1973-11-19',103.65,103.65,100.37,100.71,16700000,100.71),('1973-11-20',100.65,100.65,97.64,98.66,23960000,98.66),('1973-11-21',98.66,101.33,97.87,99.76,24260000,99.76),('1973-11-23',99.76,100.49,98.59,99.44,11470000,99.44),('1973-11-26',98.64,98.64,95.79,96.58,19830000,96.58),('1973-11-27',96.58,97.7,94.88,95.7,19750000,95.7),('1973-11-28',95.7,98.4,95.22,97.65,19990000,97.65),('1973-11-29',97.65,98.72,96.01,97.31,18870000,97.31),('1973-11-30',97.31,97.55,95.4,95.96,15380000,95.96),('1973-12-03',95.83,95.83,92.92,93.9,17900000,93.9),('1973-12-04',93.9,95.23,92.6,93.59,19030000,93.59),('1973-12-05',93.59,93.93,91.55,92.16,19180000,92.16),('1973-12-06',92.16,94.89,91.68,94.42,23260000,94.42),('1973-12-07',94.49,97.58,94.49,96.51,23230000,96.51),('1973-12-10',96.51,98.58,95.44,97.95,18590000,97.95),('1973-12-11',97.95,99.09,95.62,96.04,20100000,96.04),('1973-12-12',95.52,95.52,92.9,93.57,18190000,93.57),('1973-12-13',93.57,94.68,91.64,92.38,18130000,92.38),('1973-12-14',92.38,94.53,91.05,93.29,20000000,93.29),('1973-12-17',93.29,94,91.87,92.75,12930000,92.75),('1973-12-18',92.75,95.41,92.18,94.74,19490000,94.74),('1973-12-19',94.74,96.83,93.81,94.82,20670000,94.82),('1973-12-20',94.82,96.26,93.51,94.55,17340000,94.55),('1973-12-21',94.55,95.11,92.7,93.54,18680000,93.54),('1973-12-24',93.54,93.77,91.68,92.9,11540000,92.9),('1973-12-26',93.87,96.52,93.87,95.74,18620000,95.74),('1973-12-27',96,98.53,96,97.74,22720000,97.74),('1973-12-28',97.74,98.76,96.41,97.54,21310000,97.54),('1973-12-31',97.54,98.3,95.95,97.55,23470000,97.55),('1974-01-02',97.55,98.38,96.25,97.68,12060000,97.68),('1974-01-03',98.02,100.94,98.02,99.8,24850000,99.8),('1974-01-04',99.8,100.7,97.7,98.9,21700000,98.9),('1974-01-07',98.9,99.31,96.86,98.07,19070000,98.07),('1974-01-08',98.07,98.26,95.58,96.12,18080000,96.12),('1974-01-09',95.4,95.4,92.63,93.42,18070000,93.42),('1974-01-10',93.42,94.63,91.62,92.39,16120000,92.39),('1974-01-11',92.39,94.57,91.75,93.66,15140000,93.66),('1974-01-14',93.66,95.24,92.35,93.42,14610000,93.42),('1974-01-15',93.42,95.26,92.84,94.23,13250000,94.23),('1974-01-16',94.23,96.2,93.78,95.67,14930000,95.67),('1974-01-17',95.67,98.35,95.67,97.3,21040000,97.3),('1974-01-18',97.3,97.63,95,95.56,16470000,95.56),('1974-01-21',95.56,95.96,93.23,95.4,15630000,95.4),('1974-01-22',95.4,97.41,94.92,96.55,17330000,96.55),('1974-01-23',96.55,98.11,95.88,97.07,16890000,97.07),('1974-01-24',97.07,97.75,95.49,96.82,15980000,96.82),('1974-01-25',96.82,97.64,95.68,96.63,14860000,96.63),('1974-01-28',96.63,97.32,95.37,96.09,13410000,96.09),('1974-01-29',96.09,96.81,94.97,96.01,12850000,96.01),('1974-01-30',96.02,97.9,96.02,97.06,16790000,97.06),('1974-01-31',97.06,98.06,96.11,96.57,14020000,96.57),('1974-02-01',96.57,96.63,94.66,95.32,12480000,95.32),('1974-02-04',94.89,94.89,92.74,93.29,14380000,93.29),('1974-02-05',93.29,94.17,92.26,93,12820000,93),('1974-02-06',93,94.09,92.37,93.26,11610000,93.26),('1974-02-07',93.26,94.09,92.43,93.3,11750000,93.3),('1974-02-08',93.3,93.79,91.87,92.33,12990000,92.33),('1974-02-11',92.33,92.54,90.26,90.66,12930000,90.66),('1974-02-12',90.66,91.6,89.53,90.94,12920000,90.94),('1974-02-13',90.94,92.13,90.37,90.98,10990000,90.98),('1974-02-14',90.98,91.89,90.17,90.95,12230000,90.95),('1974-02-15',90.95,92.98,90.62,92.27,12640000,92.27),('1974-02-19',92.27,94.44,91.68,92.12,15940000,92.12),('1974-02-20',92.12,93.92,91.34,93.44,11670000,93.44),('1974-02-21',93.44,95.19,93.2,94.71,13930000,94.71),('1974-02-22',94.71,96.19,94.08,95.39,16360000,95.39),('1974-02-25',95.39,95.96,94.24,95.03,12900000,95.03),('1974-02-26',95.03,96.38,94.2,96,15860000,96),('1974-02-27',96,97.43,95.49,96.4,18730000,96.4),('1974-02-28',96.4,96.98,95.2,96.22,13680000,96.22),('1974-03-01',96.22,96.4,94.81,95.53,12880000,95.53),('1974-03-04',95.53,95.95,94.19,95.53,12270000,95.53),('1974-03-05',95.98,98.17,95.98,97.32,21980000,97.32),('1974-03-06',97.32,98.57,96.54,97.98,19140000,97.98),('1974-03-07',97.98,98.2,96.37,96.94,14500000,96.94),('1974-03-08',96.94,98.28,95.77,97.78,16210000,97.78),('1974-03-11',97.78,99.4,96.38,98.88,18470000,98.88),('1974-03-12',98.88,100.02,97.97,99.15,17250000,99.15),('1974-03-13',99.15,100.73,98.72,99.74,16820000,99.74),('1974-03-14',99.74,101.05,98.8,99.65,19770000,99.65),('1974-03-15',99.65,99.99,98.22,99.28,14500000,99.28),('1974-03-18',99.28,99.71,97.62,98.05,14010000,98.05),('1974-03-19',98.05,98.2,96.63,97.23,12800000,97.23),('1974-03-20',97.23,98.22,96.67,97.57,12960000,97.57),('1974-03-21',97.57,98.59,96.82,97.34,12950000,97.34),('1974-03-22',97.34,98.04,96.35,97.27,11930000,97.27),('1974-03-25',97.27,98.02,95.69,97.64,10540000,97.64),('1974-03-26',97.64,98.66,97.11,97.95,11840000,97.95),('1974-03-27',97.95,98.26,96.32,96.59,11690000,96.59),('1974-03-28',96.2,96.2,94.36,94.82,14940000,94.82),('1974-03-29',94.82,95.12,93.44,93.98,12150000,93.98),('1974-04-01',93.98,94.68,92.82,93.25,11470000,93.25),('1974-04-02',93.25,94.15,92.59,93.35,12010000,93.35),('1974-04-03',93.35,94.7,92.94,94.33,11500000,94.33),('1974-04-04',94.33,95.14,93.55,94.33,11650000,94.33),('1974-04-05',94.24,94.24,92.55,93.01,11670000,93.01),('1974-04-08',93,93,91.5,92.03,10740000,92.03),('1974-04-09',92.03,93.28,91.61,92.61,11330000,92.61),('1974-04-10',92.61,93.52,91.89,92.4,11160000,92.4),('1974-04-11',92.4,92.92,91.55,92.12,9970000,92.12),('1974-04-15',92.12,92.94,91.49,92.05,10130000,92.05),('1974-04-16',92.05,94.06,92.05,93.66,14530000,93.66),('1974-04-17',93.66,95.04,93.12,94.36,14020000,94.36),('1974-04-18',94.36,95.42,93.75,94.78,12470000,94.78),('1974-04-19',94.77,94.77,93.2,93.75,10710000,93.75),('1974-04-22',93.75,94.12,92.71,93.38,10520000,93.38),('1974-04-23',93.38,93.51,91.53,91.81,14110000,91.81),('1974-04-24',91.81,91.82,89.91,90.3,16010000,90.3),('1974-04-25',90.3,90.53,88.62,89.57,15870000,89.57),('1974-04-26',89.57,91.1,89.06,90.18,13250000,90.18),('1974-04-29',90.18,90.78,89.02,90,10170000,90),('1974-04-30',90,91.09,89.38,90.31,10980000,90.31),('1974-05-01',90.31,93.03,89.82,92.22,15120000,92.22),('1974-05-02',92.22,93.59,91.46,92.09,13620000,92.09),('1974-05-03',92.09,92.27,90.59,91.29,11080000,91.29),('1974-05-06',91.29,91.6,90.13,91.12,9450000,91.12),('1974-05-07',91.12,92.36,90.69,91.46,10710000,91.46),('1974-05-08',91.46,92.34,90.71,91.64,11850000,91.64),('1974-05-09',91.64,93.49,91.27,92.96,14710000,92.96),('1974-05-10',92.96,93.57,91.03,91.47,15270000,91.47),('1974-05-13',91.47,91.72,89.91,90.66,11290000,90.66),('1974-05-14',90.66,91.68,90.05,90.69,10880000,90.69),('1974-05-15',90.69,91.22,89.65,90.45,11240000,90.45),('1974-05-16',90.45,91.31,89.36,89.72,12090000,89.72),('1974-05-17',89.53,89.53,87.67,88.21,13870000,88.21),('1974-05-20',88.21,89.09,87.19,87.86,10550000,87.86),('1974-05-21',87.86,88.98,87.19,87.91,12190000,87.91),('1974-05-22',87.91,88.79,86.72,87.09,15450000,87.09),('1974-05-23',87.09,87.98,86.12,87.29,14770000,87.29),('1974-05-24',87.29,89.27,87.2,88.58,13740000,88.58),('1974-05-28',88.58,89.37,87.69,88.37,10580000,88.37),('1974-05-29',88.37,88.84,86.52,86.89,12300000,86.89),('1974-05-30',86.89,88.09,85.87,87.43,13580000,87.43),('1974-05-31',87.43,88.02,86.19,87.28,10810000,87.28),('1974-06-03',87.28,89.4,86.78,89.1,12490000,89.1),('1974-06-04',89.1,91.13,89.09,90.14,16040000,90.14),('1974-06-05',90.14,91.42,89.04,90.31,13680000,90.31),('1974-06-06',90.31,92.31,89.71,91.96,13360000,91.96),('1974-06-07',91.96,93.76,91.74,92.55,19020000,92.55),('1974-06-10',92.55,93.64,91.53,93.1,13540000,93.1),('1974-06-11',93.1,93.57,91.76,92.28,12380000,92.28),('1974-06-12',92.28,92.61,90.89,92.06,11150000,92.06),('1974-06-13',92.06,93.33,91.48,92.34,11540000,92.34),('1974-06-14',92.23,92.23,90.73,91.3,10030000,91.3),('1974-06-17',91.3,91.34,89.63,90.04,9680000,90.04),('1974-06-18',90.04,90.53,88.92,89.45,10110000,89.45),('1974-06-19',89.45,89.8,88.39,88.84,10550000,88.84),('1974-06-20',88.84,89.35,87.8,88.21,11990000,88.21),('1974-06-21',88.21,88.31,86.77,87.46,11830000,87.46),('1974-06-24',87.46,88.38,86.7,87.69,9960000,87.69),('1974-06-25',87.69,89.48,87.67,88.98,11920000,88.98),('1974-06-26',88.98,89.12,87.3,87.61,11410000,87.61),('1974-06-27',87.61,87.61,85.88,86.31,12650000,86.31),('1974-06-28',86.31,86.78,85.13,86,12010000,86),('1974-07-01',86,86.89,85.32,86.02,10270000,86.02),('1974-07-02',86.02,86.26,83.98,84.3,13460000,84.3),('1974-07-03',84.3,85.15,83.46,84.25,13430000,84.25),('1974-07-05',84.25,84.45,83.17,83.66,7400000,83.66),('1974-07-08',83.13,83.13,80.48,81.09,15510000,81.09),('1974-07-09',81.09,82.5,80.35,81.48,15580000,81.48),('1974-07-10',81.48,82.22,79.74,79.99,13490000,79.99),('1974-07-11',79.99,81.08,79.08,79.89,14640000,79.89),('1974-07-12',80.97,83.65,80.97,83.15,17770000,83.15),('1974-07-15',83.15,84.89,82.65,83.78,13560000,83.78),('1974-07-16',83.78,83.85,82.14,82.81,9920000,82.81),('1974-07-17',82.81,84.13,81.7,83.7,11320000,83.7),('1974-07-18',83.7,85.39,83.13,83.78,13980000,83.78),('1974-07-19',83.78,84.67,82.87,83.54,11080000,83.54),('1974-07-22',83.54,84.44,82.59,83.81,9290000,83.81),('1974-07-23',83.81,85.63,83.67,84.65,12910000,84.65),('1974-07-24',84.65,85.64,83.61,84.99,12870000,84.99),('1974-07-25',84.99,85.67,83.13,83.98,13310000,83.98),('1974-07-26',83.98,84.17,82,82.4,10420000,82.4),('1974-07-29',82.02,82.02,80.22,80.94,11560000,80.94),('1974-07-30',80.94,81.52,79.58,80.5,11360000,80.5),('1974-07-31',80.5,80.82,78.96,79.31,10960000,79.31),('1974-08-01',79.31,80.02,77.97,78.75,11470000,78.75),('1974-08-02',78.75,79.39,77.84,78.59,10110000,78.59),('1974-08-05',78.59,80.31,78.03,79.29,11230000,79.29),('1974-08-06',79.78,82.65,79.78,80.52,15770000,80.52),('1974-08-07',80.52,82.93,80.13,82.65,13380000,82.65),('1974-08-08',82.65,83.53,80.86,81.57,16060000,81.57),('1974-08-09',81.57,81.88,80.11,80.86,10160000,80.86),('1974-08-12',80.86,81.26,79.3,79.75,7780000,79.75),('1974-08-13',79.75,79.95,77.83,78.49,10140000,78.49),('1974-08-14',76.73,76.73,76.73,76.73,11750000,76.73),('1974-08-15',76.73,77.52,75.19,76.3,11130000,76.3),('1974-08-16',76.3,77.02,75.29,75.67,10510000,75.67),('1974-08-19',75.65,75.65,73.78,74.57,11670000,74.57),('1974-08-20',74.57,76.11,73.82,74.95,13820000,74.95),('1974-08-21',74.95,75.5,73.16,73.51,11650000,73.51),('1974-08-22',73.51,74.05,71.61,72.8,15690000,72.8),('1974-08-23',72.8,73.71,70.75,71.55,13590000,71.55),('1974-08-26',71.55,73.17,70.42,72.16,14630000,72.16),('1974-08-27',72.16,72.5,70.5,70.94,12970000,70.94),('1974-08-28',70.94,72.17,70.13,70.76,16670000,70.76),('1974-08-29',70.76,71.22,69.37,69.99,13690000,69.99),('1974-08-30',70.22,72.68,70.22,72.15,16230000,72.15),('1974-09-03',72.15,73.01,70.28,70.52,12750000,70.52),('1974-09-04',69.85,69.85,67.64,68.69,16930000,68.69),('1974-09-05',68.69,71.3,68.65,70.87,14210000,70.87),('1974-09-06',70.87,72.42,70.08,71.42,15130000,71.42),('1974-09-09',71.35,71.35,69.38,69.72,11160000,69.72),('1974-09-10',69.72,70.47,68.55,69.24,11980000,69.24),('1974-09-11',69.24,70,68.22,68.55,11820000,68.55),('1974-09-12',68.54,68.54,66.22,66.71,16920000,66.71),('1974-09-13',66.71,66.91,64.74,65.2,16070000,65.2),('1974-09-16',65.2,66.92,64.15,66.26,18370000,66.26),('1974-09-17',66.45,68.84,66.45,67.38,13730000,67.38),('1974-09-18',67.38,68.14,65.92,67.72,11760000,67.72),('1974-09-19',68.36,70.76,68.36,70.09,17000000,70.09),('1974-09-20',70.09,71.12,68.62,70.14,16250000,70.14),('1974-09-23',70.14,71.02,68.79,69.42,12130000,69.42),('1974-09-24',69.03,69.03,67.42,68.02,9840000,68.02),('1974-09-25',68.02,69.77,66.86,67.57,17620000,67.57),('1974-09-26',67.4,67.4,65.79,66.46,9060000,66.46),('1974-09-27',66.46,67.09,64.58,64.94,12320000,64.94),('1974-09-30',64.85,64.85,62.52,63.54,15000000,63.54),('1974-10-01',63.54,64.37,61.75,63.39,16890000,63.39),('1974-10-02',63.39,64.62,62.74,63.38,12230000,63.38),('1974-10-03',63.38,63.48,61.66,62.28,13150000,62.28),('1974-10-04',62.28,63.23,60.96,62.34,15910000,62.34),('1974-10-07',62.78,65.4,62.78,64.95,15000000,64.95),('1974-10-08',64.95,66.07,63.95,64.84,15460000,64.84),('1974-10-09',64.84,68.15,63.74,67.82,18820000,67.82),('1974-10-10',68.3,71.48,68.3,69.79,26360000,69.79),('1974-10-11',69.79,71.99,68.8,71.14,20090000,71.14),('1974-10-14',71.17,74.43,71.17,72.74,19770000,72.74),('1974-10-15',72.74,73.35,70.61,71.44,17390000,71.44),('1974-10-16',71.44,71.98,69.54,70.33,14790000,70.33),('1974-10-17',70.33,72,69.41,71.17,14470000,71.17),('1974-10-18',71.2,73.34,71.2,72.28,16460000,72.28),('1974-10-21',72.28,73.92,71.24,73.5,14500000,73.5),('1974-10-22',73.5,75.09,72.55,73.13,18930000,73.13),('1974-10-23',72.81,72.81,70.4,71.03,14200000,71.03),('1974-10-24',70.98,70.98,68.8,70.22,14910000,70.22),('1974-10-25',70.22,71.59,69.46,70.12,12650000,70.12),('1974-10-28',70.12,70.67,68.89,70.09,10540000,70.09),('1974-10-29',70.49,73.19,70.49,72.83,15610000,72.83),('1974-10-30',72.83,75.45,72.4,74.31,20130000,74.31),('1974-10-31',74.31,75.9,73.15,73.9,18840000,73.9),('1974-11-01',73.9,74.85,72.68,73.88,13470000,73.88),('1974-11-04',73.8,73.8,71.93,73.08,12740000,73.08),('1974-11-05',73.08,75.36,72.49,75.11,15960000,75.11),('1974-11-06',75.11,77.41,74.23,74.75,23930000,74.75),('1974-11-07',74.75,76.3,73.85,75.21,17150000,75.21),('1974-11-08',75.21,76,74.01,74.91,15890000,74.91),('1974-11-11',74.91,75.7,74.04,75.15,13220000,75.15),('1974-11-12',75.15,75.59,73.34,73.67,15040000,73.67),('1974-11-13',73.67,74.25,72.32,73.35,16040000,73.35),('1974-11-14',73.35,74.54,72.53,73.06,13540000,73.06),('1974-11-15',73.06,73.27,71.41,71.91,12480000,71.91),('1974-11-18',71.1,71.1,68.95,69.27,15230000,69.27),('1974-11-19',69.27,69.71,67.66,68.2,15720000,68.2),('1974-11-20',68.2,69.25,67.36,67.9,12430000,67.9),('1974-11-21',67.9,68.94,66.85,68.18,13820000,68.18),('1974-11-22',68.24,70,68.24,68.9,13020000,68.9),('1974-11-25',68.9,69.68,67.79,68.83,11300000,68.83),('1974-11-26',68.83,70.36,68.19,69.47,13600000,69.47),('1974-11-27',69.47,71.31,69.17,69.94,14810000,69.94),('1974-11-29',69.94,70.49,69.18,69.97,7400000,69.97),('1974-12-02',69.8,69.8,67.81,68.11,11140000,68.11),('1974-12-03',68.11,68.13,66.62,67.17,13620000,67.17),('1974-12-04',67.17,68.32,66.61,67.41,12580000,67.41),('1974-12-05',67.41,68,65.9,66.13,12890000,66.13),('1974-12-06',66.13,66.2,64.4,65.01,15500000,65.01),('1974-12-09',65.01,66.29,64.13,65.6,14660000,65.6),('1974-12-10',65.88,68.17,65.88,67.28,15690000,67.28),('1974-12-11',67.28,69.03,66.83,67.67,15700000,67.67),('1974-12-12',67.67,68.61,66.56,67.45,15390000,67.45),('1974-12-13',67.45,68.15,66.32,67.07,14000000,67.07),('1974-12-16',67.07,67.74,66.02,66.46,15370000,66.46),('1974-12-17',66.46,67.92,65.86,67.58,16880000,67.58),('1974-12-18',67.58,69.01,67.3,67.9,18050000,67.9),('1974-12-19',67.9,68.62,66.93,67.65,15900000,67.65),('1974-12-20',67.65,67.93,66.36,66.91,15840000,66.91),('1974-12-23',66.91,67.18,65.34,65.96,18040000,65.96),('1974-12-24',65.96,67.25,65.86,66.88,9540000,66.88),('1974-12-26',66.88,68.19,66.62,67.44,11810000,67.44),('1974-12-27',67.44,67.99,66.49,67.14,13060000,67.14),('1974-12-30',67.14,67.65,66.23,67.16,18520000,67.16),('1974-12-31',67.16,69.04,67.15,68.56,20970000,68.56),('1975-01-02',68.65,70.92,68.65,70.23,14800000,70.23),('1975-01-03',70.23,71.64,69.29,70.71,15270000,70.71),('1975-01-06',70.71,72.24,70.33,71.07,17550000,71.07),('1975-01-07',71.07,71.75,69.92,71.02,14890000,71.02),('1975-01-08',71.02,71.53,69.65,70.04,15600000,70.04),('1975-01-09',70.04,71.42,69.04,71.17,16340000,71.17),('1975-01-10',71.6,73.75,71.6,72.61,25890000,72.61),('1975-01-13',72.61,73.81,71.83,72.31,19780000,72.31),('1975-01-14',72.31,72.7,71.02,71.68,16610000,71.68),('1975-01-15',71.68,72.77,70.45,72.14,16580000,72.14),('1975-01-16',72.14,72.93,71.26,72.05,17110000,72.05),('1975-01-17',72.05,72.36,70.56,70.96,14260000,70.96),('1975-01-20',70.96,71.46,69.8,71.08,13450000,71.08),('1975-01-21',71.08,72.04,70.25,70.7,14780000,70.7),('1975-01-22',70.7,71.97,69.86,71.74,15330000,71.74),('1975-01-23',71.74,73.11,71.09,72.07,17960000,72.07),('1975-01-24',72.07,73.57,71.55,72.98,20670000,72.98),('1975-01-27',73.76,76.03,73.76,75.37,32130000,75.37),('1975-01-28',75.37,77.59,75.36,76.03,31760000,76.03),('1975-01-29',76.03,78.03,75.23,77.26,27410000,77.26),('1975-01-30',77.26,78.69,75.82,76.21,29740000,76.21),('1975-01-31',76.21,77.72,75.41,76.98,24640000,76.98),('1975-02-03',76.98,78.55,76.36,77.82,25400000,77.82),('1975-02-04',77.82,78.37,76,77.61,25040000,77.61),('1975-02-05',77.61,79.4,76.81,78.95,25830000,78.95),('1975-02-06',78.95,80.72,78.09,78.56,32020000,78.56),('1975-02-07',78.56,79.12,77,78.63,19060000,78.63),('1975-02-10',78.63,79.4,77.77,78.36,16120000,78.36),('1975-02-11',78.36,79.07,77.38,78.58,16470000,78.58),('1975-02-12',78.58,80.21,77.94,79.92,19790000,79.92),('1975-02-13',79.98,82.53,79.98,81.01,35160000,81.01),('1975-02-14',81.01,82.33,80.13,81.5,23290000,81.5),('1975-02-18',81.5,82.45,80.16,80.93,23990000,80.93),('1975-02-19',80.93,81.94,79.83,81.44,21930000,81.44),('1975-02-20',81.44,82.78,80.82,82.21,22260000,82.21),('1975-02-21',82.21,83.56,81.72,82.62,24440000,82.62),('1975-02-24',82.62,82.71,80.87,81.44,19150000,81.44),('1975-02-25',81.09,81.09,79.05,79.53,20910000,79.53),('1975-02-26',79.53,80.89,78.91,80.37,18790000,80.37),('1975-02-27',80.37,81.64,80.06,80.77,16430000,80.77),('1975-02-28',80.77,82.02,80.07,81.59,17560000,81.59),('1975-03-03',81.59,83.46,81.32,83.03,24100000,83.03),('1975-03-04',83.03,85.43,82.85,83.56,34140000,83.56),('1975-03-05',83.56,84.71,82.16,83.9,24120000,83.9),('1975-03-06',83.9,84.17,81.94,83.69,21780000,83.69),('1975-03-07',83.69,85.14,83.25,84.3,25930000,84.3),('1975-03-10',84.3,85.47,83.43,84.95,25890000,84.95),('1975-03-11',84.95,85.89,83.8,84.36,31280000,84.36),('1975-03-12',84.36,84.73,82.87,83.59,21560000,83.59),('1975-03-13',83.59,84.26,82.52,83.74,18620000,83.74),('1975-03-14',83.74,85.43,83.5,84.76,24840000,84.76),('1975-03-17',84.76,86.52,84.39,86.01,26780000,86.01),('1975-03-18',86.01,87.08,84.75,85.13,29180000,85.13),('1975-03-19',85.13,85.17,83.43,84.34,19030000,84.34),('1975-03-20',84.34,85.3,83.02,83.61,20960000,83.61),('1975-03-21',83.61,84.11,82.52,83.39,15940000,83.39),('1975-03-24',82.39,82.39,80.6,81.42,17810000,81.42),('1975-03-25',81.42,82.67,80.08,82.06,18500000,82.06),('1975-03-26',82.16,84.24,82.16,83.59,18580000,83.59),('1975-03-27',83.59,84.88,83.04,83.85,18300000,83.85),('1975-03-31',83.85,84.62,82.84,83.36,16270000,83.36),('1975-04-01',83.36,83.59,81.98,82.64,14480000,82.64),('1975-04-02',82.64,83.57,81.8,82.43,15600000,82.43),('1975-04-03',82.43,82.84,80.88,81.51,13920000,81.51),('1975-04-04',81.51,81.9,80.29,80.88,14170000,80.88),('1975-04-07',80.88,81.11,79.66,80.35,13860000,80.35),('1975-04-08',80.35,81.65,80.13,80.99,14320000,80.99),('1975-04-09',80.99,83.22,80.91,82.84,18120000,82.84),('1975-04-10',82.84,84.7,82.68,83.77,24990000,83.77),('1975-04-11',83.77,84.68,82.93,84.18,20160000,84.18),('1975-04-14',84.18,86.12,83.98,85.6,26800000,85.6),('1975-04-15',85.6,87.24,85.03,86.3,29620000,86.3),('1975-04-16',86.3,87.1,84.93,86.6,22970000,86.6),('1975-04-17',86.6,88.79,86.43,87.25,32650000,87.25),('1975-04-18',87.25,87.59,85.53,86.3,26610000,86.3),('1975-04-21',86.3,87.99,85.92,87.23,23960000,87.23),('1975-04-22',87.23,88.64,86.58,87.09,26120000,87.09),('1975-04-23',87.09,87.42,85.65,86.12,20040000,86.12),('1975-04-24',86.12,86.92,85,86.04,19050000,86.04),('1975-04-25',86.04,87.5,85.62,86.62,20260000,86.62),('1975-04-28',86.62,87.33,85.54,86.23,17850000,86.23),('1975-04-29',86.23,86.79,85.04,85.64,17740000,85.64),('1975-04-30',85.64,87.61,85,87.3,18060000,87.3),('1975-05-01',87.3,89.1,86.94,88.1,20660000,88.1),('1975-05-02',88.1,89.98,87.91,89.22,25210000,89.22),('1975-05-05',89.22,90.82,88.26,90.08,22370000,90.08),('1975-05-06',90.08,90.86,88.15,88.64,25410000,88.64),('1975-05-07',88.64,89.75,87.6,89.08,22250000,89.08),('1975-05-08',89.08,90.13,88.23,89.56,22980000,89.56),('1975-05-09',89.56,91.24,89.33,90.53,28440000,90.53),('1975-05-12',90.53,91.67,89.91,90.61,22410000,90.61),('1975-05-13',90.61,92.26,89.99,91.58,24950000,91.58),('1975-05-14',91.58,93.23,91.17,92.27,29050000,92.27),('1975-05-15',92.27,93.51,90.94,91.41,27690000,91.41),('1975-05-16',91.41,91.59,89.74,90.43,16630000,90.43),('1975-05-19',90.43,91.07,88.98,90.53,17870000,90.53),('1975-05-20',90.53,91.45,89.58,90.07,18310000,90.07),('1975-05-21',90.07,90.25,88.47,89.06,17640000,89.06),('1975-05-22',89.06,90.3,88.35,89.39,17610000,89.39),('1975-05-23',89.39,91.02,89.3,90.58,17870000,90.58),('1975-05-27',90.58,91.29,89.6,90.34,17050000,90.34),('1975-05-28',90.34,91.14,89.07,89.71,21850000,89.71),('1975-05-29',89.71,90.59,88.83,89.68,18570000,89.68),('1975-05-30',89.87,91.62,89.87,91.15,22670000,91.15),('1975-06-02',91.32,93.41,91.32,92.58,28240000,92.58),('1975-06-03',92.58,93.76,91.88,92.89,26560000,92.89),('1975-06-04',92.89,93.61,91.82,92.6,24900000,92.6),('1975-06-05',92.6,93.16,91.41,92.69,21610000,92.69),('1975-06-06',92.69,93.6,91.75,92.48,22230000,92.48),('1975-06-09',92.48,92.87,90.91,91.21,20670000,91.21),('1975-06-10',91.21,91.21,89.46,90.44,21130000,90.44),('1975-06-11',90.44,91.67,90,90.55,18230000,90.55),('1975-06-12',90.55,91.36,89.64,90.08,15970000,90.08),('1975-06-13',90.08,91.06,89.3,90.52,16300000,90.52),('1975-06-16',90.52,91.85,90.12,91.46,16660000,91.46),('1975-06-17',91.46,92.22,90.17,90.58,19440000,90.58),('1975-06-18',90.58,91.07,89.6,90.39,15590000,90.39),('1975-06-19',90.39,92.37,90.12,92.02,21450000,92.02),('1975-06-20',92.02,93.75,91.83,92.61,26260000,92.61),('1975-06-23',92.61,93.98,91.81,93.62,20720000,93.62),('1975-06-24',93.62,95.23,93.31,94.19,26620000,94.19),('1975-06-25',94.19,95.29,93.53,94.62,21610000,94.62),('1975-06-26',94.62,95.72,93.88,94.81,24560000,94.81),('1975-06-27',94.81,95.66,94.1,94.81,18820000,94.81),('1975-06-30',94.81,95.85,94.3,95.19,19430000,95.19),('1975-07-01',95.19,95.73,94.13,94.85,20390000,94.85),('1975-07-02',94.85,94.91,93.37,94.18,18530000,94.18),('1975-07-03',94.18,95.04,93.49,94.36,19000000,94.36),('1975-07-07',94.36,94.82,93.16,93.54,15850000,93.54),('1975-07-08',93.54,94.03,92.51,93.39,18990000,93.39),('1975-07-09',93.39,95.22,93.38,94.8,26350000,94.8),('1975-07-10',94.8,96.19,94.25,94.81,28880000,94.81),('1975-07-11',94.81,95.69,93.83,94.66,22210000,94.66),('1975-07-14',94.66,95.76,94.04,95.19,21900000,95.19),('1975-07-15',95.19,96.58,94.71,95.61,28340000,95.61),('1975-07-16',95.61,96.37,94.2,94.61,25250000,94.61),('1975-07-17',94.61,95.03,92.99,93.63,21420000,93.63),('1975-07-18',93.63,93.96,92.39,93.2,16870000,93.2),('1975-07-21',93.2,93.93,92.03,92.44,16690000,92.44),('1975-07-22',92.44,92.49,90.63,91.45,20660000,91.45),('1975-07-23',91.45,92.15,89.83,90.18,20150000,90.18),('1975-07-24',90.18,90.95,88.9,90.07,20550000,90.07),('1975-07-25',90.07,90.72,88.72,89.29,15110000,89.29),('1975-07-28',89.29,89.68,88.02,88.69,14850000,88.69),('1975-07-29',88.69,89.91,87.71,88.19,19000000,88.19),('1975-07-30',88.19,89.49,87.68,88.83,16150000,88.83),('1975-07-31',88.83,90.07,88.31,88.75,14540000,88.75),('1975-08-01',88.75,89.04,87.46,87.99,13320000,87.99),('1975-08-04',87.99,88.17,86.68,87.15,12620000,87.15),('1975-08-05',87.15,87.81,85.89,86.23,15470000,86.23),('1975-08-06',86.23,87.04,85.34,86.25,16280000,86.25),('1975-08-07',86.25,87.24,85.69,86.3,12390000,86.3),('1975-08-08',86.3,87,85.52,86.02,11660000,86.02),('1975-08-11',86.02,86.89,85.34,86.55,12350000,86.55),('1975-08-12',86.55,88.17,86.49,87.12,14510000,87.12),('1975-08-13',87.12,87.41,85.61,85.97,12000000,85.97),('1975-08-14',85.97,86.34,85.02,85.6,12460000,85.6),('1975-08-15',85.6,86.76,85.33,86.36,10610000,86.36),('1975-08-18',86.36,87.21,85.76,86.2,10810000,86.2),('1975-08-19',86.2,86.47,84.66,84.95,14990000,84.95),('1975-08-20',84.78,84.78,82.76,83.22,18630000,83.22),('1975-08-21',83.22,84.15,82.21,83.07,16610000,83.07),('1975-08-22',83.07,84.61,82.79,84.28,13050000,84.28),('1975-08-25',84.28,85.58,84.06,85.06,11250000,85.06),('1975-08-26',85.06,85.4,83.65,83.96,11350000,83.96),('1975-08-27',83.96,84.79,83.35,84.43,11100000,84.43),('1975-08-28',84.68,86.64,84.68,86.4,14530000,86.4),('1975-08-29',86.4,87.73,86.1,86.88,15480000,86.88),('1975-09-02',86.88,87.42,85.21,85.48,11460000,85.48),('1975-09-03',85.48,86.38,84.62,86.03,12260000,86.03),('1975-09-04',86.03,86.91,85.29,86.2,12810000,86.2),('1975-09-05',86.2,86.49,85.19,85.62,11680000,85.62),('1975-09-08',85.62,86.31,84.89,85.89,11500000,85.89),('1975-09-09',85.89,86.73,84.37,84.6,15790000,84.6),('1975-09-10',84.59,84.59,83,83.79,14780000,83.79),('1975-09-11',83.79,84.3,82.88,83.45,11100000,83.45),('1975-09-12',83.45,84.47,82.84,83.3,12230000,83.3),('1975-09-15',83.3,83.49,82.29,82.88,8670000,82.88),('1975-09-16',82.88,83.43,81.79,82.09,13090000,82.09),('1975-09-17',82.09,82.93,81.57,82.37,12190000,82.37),('1975-09-18',82.37,84.34,82.23,84.06,14560000,84.06),('1975-09-19',84.26,86.39,84.26,85.88,20830000,85.88),('1975-09-22',85.88,86.7,84.7,85.07,14750000,85.07),('1975-09-23',85.07,85.51,83.8,84.94,12800000,84.94),('1975-09-24',85.03,86.7,85.03,85.74,16060000,85.74),('1975-09-25',85.74,86.41,84.79,85.64,12890000,85.64),('1975-09-26',85.64,86.86,85.13,86.19,12570000,86.19),('1975-09-29',86.19,86.38,84.74,85.03,10580000,85.03),('1975-09-30',85.01,85.01,83.44,83.87,12520000,83.87),('1975-10-01',83.87,85.45,82.57,82.93,14070000,82.93),('1975-10-02',82.93,84.33,82.82,83.82,14290000,83.82),('1975-10-03',83.88,86.21,83.88,85.95,16360000,85.95),('1975-10-06',85.98,87.64,85.98,86.88,15470000,86.88),('1975-10-07',86.88,87.32,85.56,86.77,13530000,86.77),('1975-10-08',86.77,88.46,86.34,87.94,17800000,87.94),('1975-10-09',87.94,89.42,87.6,88.37,17770000,88.37),('1975-10-10',88.37,89.17,87.44,88.21,14880000,88.21),('1975-10-13',88.21,89.67,87.73,89.46,12020000,89.46),('1975-10-14',89.46,90.8,88.81,89.28,19960000,89.28),('1975-10-15',89.28,90.07,88.5,89.23,14440000,89.23),('1975-10-16',89.23,90.73,88.9,89.37,18910000,89.37),('1975-10-17',89.37,89.87,88.08,88.86,15650000,88.86),('1975-10-20',88.86,90.14,88.43,89.82,13250000,89.82),('1975-10-21',89.82,91.43,89.79,90.56,20800000,90.56),('1975-10-22',90.56,91.38,89.77,90.71,16060000,90.71),('1975-10-23',90.71,91.75,90.09,91.24,17900000,91.24),('1975-10-24',91.24,91.52,89.46,89.83,18120000,89.83),('1975-10-27',89.83,90.4,88.85,89.73,13100000,89.73),('1975-10-28',89.73,91.01,89.4,90.51,17060000,90.51),('1975-10-29',90.51,90.61,88.89,89.39,16110000,89.39),('1975-10-30',89.39,90.2,88.7,89.31,15080000,89.31),('1975-10-31',89.31,89.8,88.35,89.04,12910000,89.04),('1975-11-03',89.04,89.21,87.78,88.09,11400000,88.09),('1975-11-04',88.09,89.03,87.63,88.51,11570000,88.51),('1975-11-05',88.51,90.08,88.32,89.15,17390000,89.15),('1975-11-06',89.15,90.15,88.16,89.55,18600000,89.55),('1975-11-07',89.55,90.18,88.67,89.33,15930000,89.33),('1975-11-10',89.33,89.98,88.35,89.34,14910000,89.34),('1975-11-11',89.34,90.47,89.04,89.87,14640000,89.87),('1975-11-12',89.87,91.63,89.8,91.19,23960000,91.19),('1975-11-13',91.19,92.33,90.56,91.04,25070000,91.04),('1975-11-14',91.04,91.59,90.19,90.97,16460000,90.97),('1975-11-17',90.97,91.99,90.5,91.46,17660000,91.46),('1975-11-18',91.46,92.3,90.6,91,20760000,91),('1975-11-19',91,91.28,89.47,89.98,16820000,89.98),('1975-11-20',89.98,90.68,89.09,89.64,16460000,89.64),('1975-11-21',89.64,90.23,88.79,89.53,14110000,89.53),('1975-11-24',89.53,90.17,88.65,89.7,13930000,89.7),('1975-11-25',89.7,91.1,89.66,90.71,17490000,90.71),('1975-11-26',90.71,91.58,90.17,90.94,18780000,90.94),('1975-11-28',90.94,91.74,90.44,91.24,12870000,91.24),('1975-12-01',91.24,91.9,90.33,90.67,16050000,90.67),('1975-12-02',90.67,90.81,89.08,89.33,17930000,89.33),('1975-12-03',88.83,88.83,87.08,87.6,21320000,87.6),('1975-12-04',87.6,88.39,86.68,87.84,16380000,87.84),('1975-12-05',87.84,88.38,86.54,86.82,14050000,86.82),('1975-12-08',86.82,87.75,86.15,87.07,14150000,87.07),('1975-12-09',87.07,87.8,86.16,87.3,16040000,87.3),('1975-12-10',87.3,88.39,86.91,88.08,15680000,88.08),('1975-12-11',88.08,88.79,87.41,87.8,15300000,87.8),('1975-12-12',87.8,88.22,87.05,87.83,13100000,87.83),('1975-12-15',87.83,88.64,87.32,88.09,13960000,88.09),('1975-12-16',88.09,89.49,87.78,88.93,18350000,88.93),('1975-12-17',88.93,89.8,88.46,89.15,16560000,89.15),('1975-12-18',89.15,90.09,88.62,89.43,18040000,89.43),('1975-12-19',89.43,89.81,88.39,88.8,17720000,88.8),('1975-12-22',88.8,89.13,87.74,88.14,15340000,88.14),('1975-12-23',88.14,89.23,87.64,88.73,17750000,88.73),('1975-12-24',88.73,89.84,88.73,89.46,11150000,89.46),('1975-12-26',89.46,90.45,89.25,90.25,10020000,90.25),('1975-12-29',90.25,91.09,89.63,90.13,17070000,90.13),('1975-12-30',90.13,90.55,89.2,89.77,16040000,89.77),('1975-12-31',89.77,90.75,89.17,90.19,16970000,90.19),('1976-01-02',90.19,91.18,89.81,90.9,10300000,90.9),('1976-01-05',90.9,92.84,90.85,92.58,21960000,92.58),('1976-01-06',92.58,94.18,92.37,93.53,31270000,93.53),('1976-01-07',93.53,95.15,92.91,93.95,33170000,93.95),('1976-01-08',93.95,95.47,93.41,94.58,29030000,94.58),('1976-01-09',94.58,95.71,94.05,94.95,26510000,94.95),('1976-01-12',94.95,96.76,94.38,96.33,30440000,96.33),('1976-01-13',96.33,97.39,95.11,95.57,34530000,95.57),('1976-01-14',95.57,97.47,94.91,97.13,30340000,97.13),('1976-01-15',97.13,98.34,96.15,96.61,38450000,96.61),('1976-01-16',96.61,97.73,95.84,97,25940000,97),('1976-01-19',97,98.84,96.36,98.32,29450000,98.32),('1976-01-20',98.32,99.44,97.43,98.86,36690000,98.86),('1976-01-21',98.86,99.24,97.12,98.24,34470000,98.24),('1976-01-22',98.24,98.79,97.07,98.04,27420000,98.04),('1976-01-23',98.04,99.88,97.68,99.21,33640000,99.21),('1976-01-26',99.21,100.75,98.92,99.68,34470000,99.68),('1976-01-27',99.68,100.52,98.28,99.07,32070000,99.07),('1976-01-28',99.07,99.64,97.66,98.53,27370000,98.53),('1976-01-29',98.53,100.54,98.32,100.11,29800000,100.11),('1976-01-30',100.11,101.99,99.94,100.86,38510000,100.86),('1976-02-02',100.86,101.39,99.74,100.87,24000000,100.87),('1976-02-03',100.87,101.97,99.58,101.18,34080000,101.18),('1976-02-04',101.18,102.57,100.7,101.91,38270000,101.91),('1976-02-05',101.91,102.3,100.06,100.39,33780000,100.39),('1976-02-06',100.39,100.53,98.64,99.46,27360000,99.46),('1976-02-09',99.46,100.66,98.77,99.62,25340000,99.62),('1976-02-10',99.62,100.96,99.11,100.47,27660000,100.47),('1976-02-11',100.47,101.8,100.1,100.77,32300000,100.77),('1976-02-12',100.77,101.55,99.82,100.25,28610000,100.25),('1976-02-13',100.25,100.66,99.01,99.67,23870000,99.67),('1976-02-17',99.67,100.25,98.56,99.05,25460000,99.05),('1976-02-18',99.05,100.43,98.5,99.85,29900000,99.85),('1976-02-19',99.94,101.92,99.94,101.41,39210000,101.41),('1976-02-20',101.41,103.07,101.18,102.1,44510000,102.1),('1976-02-23',102.1,102.54,100.69,101.61,31460000,101.61),('1976-02-24',101.61,102.92,101.03,102.03,34380000,102.03),('1976-02-25',102.03,102.71,100.69,101.69,34680000,101.69),('1976-02-26',101.69,102.36,99.74,100.11,34320000,100.11),('1976-02-27',100.11,100.53,98.6,99.71,26940000,99.71),('1976-03-01',99.71,100.64,98.67,100.02,22070000,100.02),('1976-03-02',100.02,101.26,99.61,100.58,25590000,100.58),('1976-03-03',100.58,100.97,99.23,99.98,25450000,99.98),('1976-03-04',99.98,100.4,98.49,98.92,24410000,98.92),('1976-03-05',98.92,99.88,98.23,99.11,23030000,99.11),('1976-03-08',99.11,100.71,98.93,100.19,25060000,100.19),('1976-03-09',100.19,101.9,99.95,100.58,31770000,100.58),('1976-03-10',100.58,101.8,99.98,100.94,24900000,100.94),('1976-03-11',100.94,102.41,100.62,101.89,27300000,101.89),('1976-03-12',101.89,102.46,100.49,100.86,26020000,100.86),('1976-03-15',100.86,100.9,99.24,99.8,19570000,99.8),('1976-03-16',99.8,101.25,99.38,100.92,22780000,100.92),('1976-03-17',100.92,102.01,100.28,100.86,26190000,100.86),('1976-03-18',100.86,101.37,99.73,100.45,20330000,100.45),('1976-03-19',100.45,101.23,99.7,100.58,18090000,100.58),('1976-03-22',100.58,101.53,100.14,100.71,19410000,100.71),('1976-03-23',100.71,102.54,100.32,102.24,22450000,102.24),('1976-03-24',102.51,104.39,102.51,103.42,32610000,103.42),('1976-03-25',103.42,104,102.19,102.85,22510000,102.85),('1976-03-26',102.85,103.65,102.2,102.85,18510000,102.85),('1976-03-29',102.85,103.36,101.99,102.41,16100000,102.41),('1976-03-30',102.41,103.36,101.25,102.01,17930000,102.01),('1976-03-31',102.01,103.08,101.6,102.77,17520000,102.77),('1976-04-01',102.77,103.24,101.5,102.24,17910000,102.24),('1976-04-02',102.24,102.76,101.23,102.25,17420000,102.25),('1976-04-05',102.32,104.13,102.32,103.51,21940000,103.51),('1976-04-06',103.51,104.63,102.93,103.36,24170000,103.36),('1976-04-07',103.36,103.85,101.92,102.21,20190000,102.21),('1976-04-08',102.21,102.38,100.53,101.28,20860000,101.28),('1976-04-09',101.28,101.74,99.87,100.35,19050000,100.35),('1976-04-12',100.35,101.3,99.57,100.2,16030000,100.2),('1976-04-13',100.2,101.39,99.64,101.05,15990000,101.05),('1976-04-14',101.05,101.77,99.98,100.31,18440000,100.31),('1976-04-15',100.31,101.18,99.73,100.67,15100000,100.67),('1976-04-19',100.67,101.83,100.32,101.44,16500000,101.44),('1976-04-20',101.44,103.32,101.42,102.87,23500000,102.87),('1976-04-21',102.87,104.03,102.3,103.32,26600000,103.32),('1976-04-22',103.32,104.04,102.52,102.98,20220000,102.98),('1976-04-23',102.98,103.21,101.7,102.29,17000000,102.29),('1976-04-26',102.29,102.8,101.36,102.43,15520000,102.43),('1976-04-27',102.43,103.18,101.51,101.86,17760000,101.86),('1976-04-28',101.86,102.46,100.91,102.13,15790000,102.13),('1976-04-29',102.13,102.97,101.45,102.13,17740000,102.13),('1976-04-30',102.13,102.65,101.16,101.64,14530000,101.64),('1976-05-03',101.64,101.73,100.14,100.92,15180000,100.92),('1976-05-04',100.92,101.93,100.29,101.46,17240000,101.46),('1976-05-05',101.46,101.92,100.45,100.88,14970000,100.88),('1976-05-06',100.88,101.7,100.31,101.16,16200000,101.16),('1976-05-07',101.16,102.27,100.77,101.88,17810000,101.88),('1976-05-10',101.88,103.51,101.76,103.1,22760000,103.1),('1976-05-11',103.1,103.99,102.39,102.95,23590000,102.95),('1976-05-12',102.95,103.55,102.14,102.77,18510000,102.77),('1976-05-13',102.77,103.03,101.73,102.16,16730000,102.16),('1976-05-14',102.16,102.23,100.82,101.34,16800000,101.34),('1976-05-17',101.34,101.71,100.41,101.09,14720000,101.09),('1976-05-18',101.09,102,100.72,101.26,17410000,101.26),('1976-05-19',101.26,102.01,100.55,101.18,18450000,101.18),('1976-05-20',101.18,102.53,100.69,102,22560000,102),('1976-05-21',102,102.34,100.81,101.26,18730000,101.26),('1976-05-24',101.07,101.07,99.11,99.44,16560000,99.44),('1976-05-25',99.44,100.02,98.48,99.49,18770000,99.49),('1976-05-26',99.49,100.14,98.65,99.34,16750000,99.34),('1976-05-27',99.34,99.77,98.26,99.38,15310000,99.38),('1976-05-28',99.38,100.64,99,100.18,16860000,100.18),('1976-06-01',100.18,100.74,99.36,99.85,13880000,99.85),('1976-06-02',99.85,100.69,99.26,100.22,16120000,100.22),('1976-06-03',100.22,101.1,99.68,100.13,18900000,100.13),('1976-06-04',100.13,100.27,98.79,99.15,15960000,99.15),('1976-06-07',99.15,99.39,97.97,98.63,14510000,98.63),('1976-06-08',98.63,99.71,98.32,98.8,16660000,98.8),('1976-06-09',98.8,99.49,98.23,98.74,14560000,98.74),('1976-06-10',98.74,99.98,98.55,99.56,16100000,99.56),('1976-06-11',99.56,101.22,99.38,100.92,19470000,100.92),('1976-06-14',101,102.51,101,101.95,21250000,101.95),('1976-06-15',101.95,102.39,100.84,101.46,18440000,101.46),('1976-06-16',101.46,102.65,100.96,102.01,21620000,102.01),('1976-06-17',102.01,104.12,101.97,103.61,27810000,103.61),('1976-06-18',103.61,104.8,103.06,103.76,25720000,103.76),('1976-06-21',103.76,104.73,103.18,104.28,18930000,104.28),('1976-06-22',104.28,104.82,103.16,103.47,21150000,103.47),('1976-06-23',103.47,103.9,102.4,103.25,17530000,103.25),('1976-06-24',103.25,104.37,102.9,103.79,19850000,103.79),('1976-06-25',103.79,104.54,103.17,103.72,17830000,103.72),('1976-06-28',103.72,104.35,102.97,103.43,17490000,103.43),('1976-06-29',103.43,104.33,102.95,103.86,19620000,103.86),('1976-06-30',103.86,105.07,103.52,104.28,23830000,104.28),('1976-07-01',104.28,104.98,103.14,103.59,21130000,103.59),('1976-07-02',103.59,104.53,103.13,104.11,16730000,104.11),('1976-07-06',104.11,104.67,103.19,103.54,16130000,103.54),('1976-07-07',103.54,104.23,102.8,103.83,18470000,103.83),('1976-07-08',103.83,104.75,103.44,103.98,21710000,103.98),('1976-07-09',103.98,105.41,103.8,104.98,23500000,104.98),('1976-07-12',104.98,106.3,104.74,105.9,23750000,105.9),('1976-07-13',105.9,106.78,105.15,105.67,27550000,105.67),('1976-07-14',105.67,106.61,105.05,105.95,23840000,105.95),('1976-07-15',105.95,106.25,104.76,105.2,20400000,105.2),('1976-07-16',105.2,105.27,103.87,104.68,20450000,104.68),('1976-07-19',104.68,105.32,103.84,104.29,18200000,104.29),('1976-07-20',104.29,104.57,103.05,103.72,18810000,103.72),('1976-07-21',103.72,104.56,103.21,103.82,18350000,103.82),('1976-07-22',103.82,104.42,103.15,103.93,15600000,103.93),('1976-07-23',103.93,104.71,103.49,104.06,15870000,104.06),('1976-07-26',104.06,104.69,103.46,104.07,13530000,104.07),('1976-07-27',104.07,104.51,103.13,103.48,15580000,103.48),('1976-07-28',103.48,103.58,102.31,103.05,16000000,103.05),('1976-07-29',103.05,103.59,102.36,102.93,13330000,102.93),('1976-07-30',102.93,103.88,102.47,103.44,14830000,103.44),('1976-08-02',103.44,103.98,102.64,103.19,13870000,103.19),('1976-08-03',103.19,104.49,102.79,104.14,18500000,104.14),('1976-08-04',104.14,105.18,103.72,104.43,20650000,104.43),('1976-08-05',104.43,104.76,103.48,103.85,15530000,103.85),('1976-08-06',103.85,104.25,103.1,103.79,13930000,103.79),('1976-08-09',103.79,104.02,103.01,103.49,11700000,103.49),('1976-08-10',103.49,104.71,103.21,104.41,16690000,104.41),('1976-08-11',104.41,105.24,103.73,104.06,18710000,104.06),('1976-08-12',104.06,104.64,103.38,104.22,15560000,104.22),('1976-08-13',104.22,104.79,103.61,104.25,13930000,104.25),('1976-08-16',104.25,104.99,103.74,104.43,16210000,104.43),('1976-08-17',104.43,105.25,103.98,104.8,18500000,104.8),('1976-08-18',104.8,105.41,104.12,104.56,17150000,104.56),('1976-08-19',104.56,104.74,103.01,103.39,17230000,103.39),('1976-08-20',103.31,103.31,101.96,102.37,14920000,102.37),('1976-08-23',102.37,102.49,101.04,101.96,15450000,101.96),('1976-08-24',101.96,102.65,100.98,101.27,16740000,101.27),('1976-08-25',101.27,102.41,100.43,102.03,17400000,102.03),('1976-08-26',102.03,102.59,101.01,101.32,15270000,101.32),('1976-08-27',101.32,101.9,100.55,101.48,12120000,101.48),('1976-08-30',101.48,102.51,101.22,102.07,11140000,102.07),('1976-08-31',102.07,103.38,101.94,102.91,15480000,102.91),('1976-09-01',102.91,104.3,102.6,104.06,18640000,104.06),('1976-09-02',104.06,104.84,103.47,103.92,18920000,103.92),('1976-09-03',103.92,104.63,103.36,104.3,13280000,104.3),('1976-09-07',104.3,105.31,103.93,105.03,16310000,105.03),('1976-09-08',105.03,105.73,104.34,104.94,19750000,104.94),('1976-09-09',104.94,105.12,103.91,104.4,16540000,104.4),('1976-09-10',104.4,105.03,103.79,104.65,16930000,104.65),('1976-09-13',104.65,105.29,103.88,104.29,16100000,104.29),('1976-09-14',104.29,104.5,103.31,103.94,15550000,103.94),('1976-09-15',103.94,104.7,103.28,104.25,17570000,104.25),('1976-09-16',104.25,105.59,103.84,105.34,19620000,105.34),('1976-09-17',105.34,106.81,105.14,106.27,28270000,106.27),('1976-09-20',106.27,107.2,105.74,106.32,21730000,106.32),('1976-09-21',106.32,108.13,106.09,107.83,30300000,107.83),('1976-09-22',107.83,108.72,106.92,107.46,32970000,107.46),('1976-09-23',107.46,107.96,106.4,106.92,24210000,106.92),('1976-09-24',106.92,107.36,106.03,106.8,17400000,106.8),('1976-09-27',106.8,107.7,106.35,107.27,17430000,107.27),('1976-09-28',107.27,107.54,105.61,105.92,20440000,105.92),('1976-09-29',105.92,106.45,104.83,105.37,18090000,105.37),('1976-09-30',105.37,105.84,104.57,105.24,14700000,105.24),('1976-10-01',105.24,105.75,103.6,104.17,20620000,104.17),('1976-10-04',104.17,104.62,103.42,104.03,12630000,104.03),('1976-10-05',104.03,104.25,102.51,103.23,19200000,103.23),('1976-10-06',103.23,103.72,102.05,102.97,20870000,102.97),('1976-10-07',102.97,103.9,102.16,103.54,19830000,103.54),('1976-10-08',103.54,104,102.24,102.56,16740000,102.56),('1976-10-11',102.48,102.48,100.98,101.64,14620000,101.64),('1976-10-12',101.64,102.19,100.38,100.81,18210000,100.81),('1976-10-13',100.81,102.44,100.54,102.12,21690000,102.12),('1976-10-14',102.12,102.14,100.28,100.85,18610000,100.85),('1976-10-15',100.85,101.5,100.02,100.88,16210000,100.88),('1976-10-18',100.88,101.99,100.62,101.47,15710000,101.47),('1976-10-19',101.47,102.04,100.42,101.45,16200000,101.45),('1976-10-20',101.45,102.23,100.81,101.74,15860000,101.74),('1976-10-21',101.74,102.32,100.49,100.77,17980000,100.77),('1976-10-22',100.77,100.93,99.24,99.96,17870000,99.96),('1976-10-25',99.96,100.6,99.21,100.07,13310000,100.07),('1976-10-26',100.07,101.5,99.91,101.06,15490000,101.06),('1976-10-27',101.06,102.12,100.61,101.76,15790000,101.76),('1976-10-28',101.76,102.5,101.12,101.61,16920000,101.61),('1976-10-29',101.61,103.1,101.15,102.9,17030000,102.9),('1976-11-01',102.9,103.78,102.19,103.1,18390000,103.1),('1976-11-03',102.49,102.49,100.73,101.92,19350000,101.92),('1976-11-04',101.92,103.16,101.4,102.41,21700000,102.41),('1976-11-05',102.41,102.7,100.48,100.82,20780000,100.82),('1976-11-08',100.62,100.62,99.1,99.6,16520000,99.6),('1976-11-09',99.6,100.21,98.38,99.32,19210000,99.32),('1976-11-10',99.32,99.98,98.18,98.81,18890000,98.81),('1976-11-11',98.81,99.89,98.35,99.64,13230000,99.64),('1976-11-12',99.64,99.95,98.51,99.24,15550000,99.24),('1976-11-15',99.24,100.16,98.53,99.9,16710000,99.9),('1976-11-16',99.9,101.12,99.44,100.04,21020000,100.04),('1976-11-17',100.04,101.32,99.64,100.61,19900000,100.61),('1976-11-18',100.61,102.22,100.49,101.89,24000000,101.89),('1976-11-19',101.89,102.77,101.17,101.92,24550000,101.92),('1976-11-22',101.92,103.15,101.63,102.59,20930000,102.59),('1976-11-23',102.59,102.9,101.5,101.96,19090000,101.96),('1976-11-24',101.96,102.85,101.41,102.41,20420000,102.41),('1976-11-26',102.41,103.51,102.13,103.15,15000000,103.15),('1976-11-29',103.15,103.46,102.07,102.44,18750000,102.44),('1976-11-30',102.44,102.72,101.46,102.1,17030000,102.1),('1976-12-01',102.1,103.03,101.62,102.49,21960000,102.49),('1976-12-02',102.49,103.3,101.7,102.12,23300000,102.12),('1976-12-03',102.12,103.31,101.75,102.76,22640000,102.76),('1976-12-06',102.76,104.15,102.53,103.56,24830000,103.56),('1976-12-07',103.56,104.4,102.96,103.49,26140000,103.49),('1976-12-08',103.49,104.4,102.94,104.08,24560000,104.08),('1976-12-09',104.08,105.27,103.71,104.51,31800000,104.51),('1976-12-10',104.51,105.36,103.9,104.7,25960000,104.7),('1976-12-13',104.7,105.33,103.94,104.63,24830000,104.63),('1976-12-14',104.63,105.44,103.8,105.07,25130000,105.07),('1976-12-15',105.07,105.89,104.33,105.14,28300000,105.14),('1976-12-16',105.14,105.53,104.07,104.8,23920000,104.8),('1976-12-17',104.8,105.6,103.89,104.26,23870000,104.26),('1976-12-20',104.26,104.63,103.21,103.65,20690000,103.65),('1976-12-21',103.65,104.66,102.99,104.22,24390000,104.22),('1976-12-22',104.22,105.59,104.03,104.71,26970000,104.71),('1976-12-23',104.71,105.49,104.09,104.84,24560000,104.84),('1976-12-27',104.84,106.31,104.58,106.06,20130000,106.06),('1976-12-28',106.06,107.36,105.9,106.77,25790000,106.77),('1976-12-29',106.77,107.17,105.83,106.34,21910000,106.34),('1976-12-30',106.34,107.41,105.97,106.88,23700000,106.88),('1976-12-31',106.88,107.82,106.55,107.46,19170000,107.46),('1977-01-03',107.46,107.97,106.42,107,21280000,107),('1977-01-04',107,107.31,105.4,105.7,22740000,105.7),('1977-01-05',105.7,106.07,104.33,104.76,25010000,104.76),('1977-01-06',104.76,105.86,104.4,105.02,23920000,105.02),('1977-01-07',105.02,105.59,104.3,105.01,21720000,105.01),('1977-01-10',105.01,105.75,104.46,105.2,20860000,105.2),('1977-01-11',105.2,105.6,103.76,104.12,24100000,104.12),('1977-01-12',104.12,104.18,102.75,103.4,22670000,103.4),('1977-01-13',103.4,104.6,103.21,104.2,24780000,104.2),('1977-01-14',104.2,104.71,103.37,104.01,24480000,104.01),('1977-01-17',104.01,104.37,103.04,103.73,21060000,103.73),('1977-01-18',103.73,104.29,102.71,103.32,24380000,103.32),('1977-01-19',103.32,104.38,102.83,103.85,27120000,103.85),('1977-01-20',103.85,104.45,102.5,102.97,26520000,102.97),('1977-01-21',102.97,103.91,102.35,103.32,23930000,103.32),('1977-01-24',103.32,104.06,102.5,103.25,22890000,103.25),('1977-01-25',103.25,104.08,102.42,103.13,26340000,103.13),('1977-01-26',103.13,103.48,101.84,102.34,27840000,102.34),('1977-01-27',102.34,102.81,101.27,101.79,24360000,101.79),('1977-01-28',101.79,102.61,101.08,101.93,22700000,101.93),('1977-01-31',101.93,102.44,100.91,102.03,22920000,102.03),('1977-02-01',102.03,103.06,101.57,102.54,23700000,102.54),('1977-02-02',102.54,103.32,101.89,102.36,25700000,102.36),('1977-02-03',102.36,102.57,101.28,101.85,23790000,101.85),('1977-02-04',101.85,102.71,101.3,101.88,23130000,101.88),('1977-02-07',101.88,102.43,101.25,101.89,20700000,101.89),('1977-02-08',101.89,102.65,101.16,101.6,24040000,101.6),('1977-02-09',101.6,101.88,100.12,100.73,23640000,100.73),('1977-02-10',100.73,101.51,100.16,100.82,22340000,100.82),('1977-02-11',100.82,101.18,99.74,100.22,20510000,100.22),('1977-02-14',100.22,101.06,99.51,100.74,19230000,100.74),('1977-02-15',100.74,101.67,100.35,101.04,21620000,101.04),('1977-02-16',101.04,102.22,100.68,101.5,23430000,101.5),('1977-02-17',101.5,101.76,100.43,100.92,19040000,100.92),('1977-02-18',100.92,101.13,99.95,100.49,18040000,100.49),('1977-02-22',100.49,101.22,99.94,100.49,17730000,100.49),('1977-02-23',100.49,100.95,99.78,100.19,18240000,100.19),('1977-02-24',100.19,100.42,99.18,99.6,19730000,99.6),('1977-02-25',99.6,100.02,98.82,99.48,17610000,99.48),('1977-02-28',99.48,100.06,98.91,99.82,16220000,99.82),('1977-03-01',99.82,101.03,99.65,100.66,19480000,100.66),('1977-03-02',100.66,101.24,99.97,100.39,18010000,100.39),('1977-03-03',100.39,101.28,100.01,100.88,17560000,100.88),('1977-03-04',100.88,101.67,100.52,101.2,18950000,101.2),('1977-03-07',101.2,101.77,100.64,101.25,17410000,101.25),('1977-03-08',101.25,101.85,100.48,100.87,19520000,100.87),('1977-03-09',100.87,100.89,99.63,100.1,19680000,100.1),('1977-03-10',100.1,100.96,99.49,100.67,18620000,100.67),('1977-03-11',100.67,101.37,100.14,100.65,18230000,100.65),('1977-03-14',100.65,101.75,100.24,101.42,19290000,101.42),('1977-03-15',101.42,102.61,101.34,101.98,23940000,101.98),('1977-03-16',101.98,102.7,101.52,102.17,22140000,102.17),('1977-03-17',102.17,102.58,101.28,102.08,20700000,102.08),('1977-03-18',102.08,102.61,101.39,101.86,19840000,101.86),('1977-03-21',101.86,102.13,100.92,101.31,18040000,101.31),('1977-03-22',101.31,101.58,100.35,101,18660000,101),('1977-03-23',101,101.42,99.88,100.2,19360000,100.2),('1977-03-24',100.2,100.6,99.26,99.7,19650000,99.7),('1977-03-25',99.7,100.05,98.71,99.06,16550000,99.06),('1977-03-28',99.06,99.54,98.35,99,16710000,99),('1977-03-29',99,100.12,98.95,99.69,17030000,99.69),('1977-03-30',99.69,99.99,98.18,98.54,18810000,98.54),('1977-03-31',98.54,99.14,97.8,98.42,16510000,98.42),('1977-04-01',98.42,99.57,98.38,99.21,17050000,99.21),('1977-04-04',99.21,99.5,97.98,98.23,16250000,98.23),('1977-04-05',98.23,98.6,97.43,98.01,18330000,98.01),('1977-04-06',98.01,98.61,97.45,97.91,16600000,97.91),('1977-04-07',97.91,98.65,97.48,98.35,17260000,98.35),('1977-04-11',98.35,99.37,98.08,98.88,17650000,98.88),('1977-04-12',98.97,100.58,98.97,100.15,23760000,100.15),('1977-04-13',100.15,100.72,99.02,100.16,21800000,100.16),('1977-04-14',100.42,102.07,100.42,101,30490000,101),('1977-04-15',101,101.63,100.35,101.04,20230000,101.04),('1977-04-18',101.04,101.36,100.09,100.54,17830000,100.54),('1977-04-19',100.54,100.81,99.58,100.07,19510000,100.07),('1977-04-20',100.07,100.98,99.49,100.4,25090000,100.4),('1977-04-21',100.4,101.2,99.35,99.75,22740000,99.75),('1977-04-22',99.67,99.67,98.08,98.44,20700000,98.44),('1977-04-25',98.32,98.32,96.54,97.15,20440000,97.15),('1977-04-26',97.15,97.94,96.53,97.11,20040000,97.11),('1977-04-27',97.11,98.47,96.9,97.96,20590000,97.96),('1977-04-28',97.96,98.77,97.47,98.2,18370000,98.2),('1977-04-29',98.2,98.87,97.58,98.44,18330000,98.44),('1977-05-02',98.44,99.26,97.97,98.93,17970000,98.93),('1977-05-03',98.93,99.96,98.72,99.43,21950000,99.43),('1977-05-04',99.43,100.56,98.9,99.96,23330000,99.96),('1977-05-05',99.96,100.79,99.28,100.11,23450000,100.11),('1977-05-06',100.11,100.2,98.95,99.49,19370000,99.49),('1977-05-09',99.49,99.78,98.66,99.18,15230000,99.18),('1977-05-10',99.18,100.09,98.82,99.47,21090000,99.47),('1977-05-11',99.47,99.77,98.4,98.78,18980000,98.78),('1977-05-12',98.78,99.25,97.91,98.73,21980000,98.73),('1977-05-13',98.73,99.52,98.37,99.03,19780000,99.03),('1977-05-16',99.03,99.98,98.79,99.47,21170000,99.47),('1977-05-17',99.47,100.11,98.76,99.77,22290000,99.77),('1977-05-18',99.77,100.93,99.58,100.3,27800000,100.3),('1977-05-19',100.3,100.74,99.49,99.88,21280000,99.88),('1977-05-20',99.88,100.12,98.91,99.45,18950000,99.45),('1977-05-23',99.35,99.35,97.88,98.15,18290000,98.15),('1977-05-24',98.15,98.25,97,97.67,20050000,97.67),('1977-05-25',97.67,98.14,96.5,96.77,20710000,96.77),('1977-05-26',96.77,97.47,96.2,97.01,18620000,97.01),('1977-05-27',97.01,97.26,95.92,96.27,15730000,96.27),('1977-05-31',96.27,96.75,95.52,96.12,17800000,96.12),('1977-06-01',96.12,97.27,95.89,96.93,18320000,96.93),('1977-06-02',96.93,97.53,96.23,96.74,18620000,96.74),('1977-06-03',96.74,98.12,96.55,97.69,20330000,97.69),('1977-06-06',97.69,98.26,96.89,97.23,18930000,97.23),('1977-06-07',97.23,98.01,96.6,97.73,21110000,97.73),('1977-06-08',97.73,98.75,97.49,98.2,22200000,98.2),('1977-06-09',98.2,98.62,97.51,98.14,19940000,98.14),('1977-06-10',98.14,98.86,97.68,98.46,20630000,98.46),('1977-06-13',98.46,99.21,98.06,98.74,20250000,98.74),('1977-06-14',98.76,100.12,98.76,99.86,25390000,99.86),('1977-06-15',99.86,100.31,99.12,99.61,22640000,99.61),('1977-06-16',99.61,100.33,98.91,99.85,24310000,99.85),('1977-06-17',99.85,100.47,99.34,99.97,21960000,99.97),('1977-06-20',99.97,100.76,99.56,100.42,22950000,100.42),('1977-06-21',100.42,101.41,100.16,100.74,29730000,100.74),('1977-06-22',100.74,101.07,99.9,100.46,25070000,100.46),('1977-06-23',100.46,101.1,99.88,100.62,24330000,100.62),('1977-06-24',100.62,101.65,100.41,101.19,27490000,101.19),('1977-06-27',101.19,101.63,100.47,100.98,19870000,100.98),('1977-06-28',100.98,101.36,99.87,100.14,22670000,100.14),('1977-06-29',100.14,100.49,99.3,100.11,19000000,100.11),('1977-06-30',100.11,100.88,99.68,100.48,19410000,100.48),('1977-07-01',100.48,100.76,99.63,100.1,18160000,100.1),('1977-07-05',100.1,100.72,99.62,100.09,16850000,100.09),('1977-07-06',100.09,100.41,99.2,99.58,21230000,99.58),('1977-07-07',99.58,100.3,99.12,99.93,21740000,99.93),('1977-07-08',99.93,100.62,99.37,99.79,23820000,99.79),('1977-07-11',99.79,100.16,98.9,99.55,19790000,99.55),('1977-07-12',99.55,100.01,98.81,99.45,22470000,99.45),('1977-07-13',99.45,99.99,98.83,99.59,23160000,99.59),('1977-07-15',99.59,100.68,99.28,100.18,29120000,100.18),('1977-07-18',100.18,101.4,99.94,100.95,29890000,100.95),('1977-07-19',100.95,102.17,100.68,101.79,31930000,101.79),('1977-07-20',101.79,102.57,101.14,101.73,29380000,101.73),('1977-07-21',101.73,102.19,100.85,101.59,26880000,101.59),('1977-07-22',101.59,102.28,101.02,101.67,23110000,101.67),('1977-07-25',101.67,101.85,100.46,100.85,20430000,100.85),('1977-07-26',100.85,100.92,99.72,100.27,21390000,100.27),('1977-07-27',100.27,100.29,98.31,98.64,26440000,98.64),('1977-07-28',98.64,99.36,97.78,98.79,26340000,98.79),('1977-07-29',98.79,99.21,97.71,98.85,20350000,98.85),('1977-08-01',98.85,99.84,98.46,99.12,17920000,99.12),('1977-08-02',99.12,99.27,98.14,98.5,17910000,98.5),('1977-08-03',98.5,98.86,97.53,98.37,21710000,98.37),('1977-08-04',98.37,99.19,97.79,98.74,18870000,98.74),('1977-08-05',98.74,99.44,98.31,98.76,19940000,98.76),('1977-08-08',98.76,98.86,97.68,97.99,15870000,97.99),('1977-08-09',97.99,98.63,97.48,98.05,19900000,98.05),('1977-08-10',98.05,99.06,97.67,98.92,18280000,98.92),('1977-08-11',98.92,99.45,97.9,98.16,21740000,98.16),('1977-08-12',98.16,98.51,97.31,97.88,16870000,97.88),('1977-08-15',97.88,98.56,97.14,98.18,15750000,98.18),('1977-08-16',98.18,98.6,97.35,97.73,19340000,97.73),('1977-08-17',97.73,98.4,97.12,97.74,20920000,97.74),('1977-08-18',97.74,98.69,97.21,97.68,21040000,97.68),('1977-08-19',97.68,98.29,96.78,97.51,20800000,97.51),('1977-08-22',97.51,98.29,96.84,97.79,17870000,97.79),('1977-08-23',97.79,98.52,97.18,97.62,20290000,97.62),('1977-08-24',97.62,97.99,96.77,97.23,18170000,97.23),('1977-08-25',97.18,97.18,95.81,96.15,19400000,96.15),('1977-08-26',96.15,96.42,95.04,96.06,18480000,96.06),('1977-08-29',96.06,97.25,95.93,96.92,15280000,96.92),('1977-08-30',96.92,97.55,96.04,96.38,18220000,96.38),('1977-08-31',96.38,97,95.59,96.77,19080000,96.77),('1977-09-01',96.77,97.54,96.35,96.83,18820000,96.83),('1977-09-02',96.83,97.76,96.51,97.45,15620000,97.45),('1977-09-06',97.45,98.13,96.93,97.71,16130000,97.71),('1977-09-07',97.71,98.38,97.33,98.01,18070000,98.01),('1977-09-08',98.01,98.43,97.01,97.28,18290000,97.28),('1977-09-09',97.1,97.1,95.97,96.37,18100000,96.37),('1977-09-12',96.37,96.64,95.37,96.03,18700000,96.03),('1977-09-13',96.03,96.56,95.48,96.09,14900000,96.09),('1977-09-14',96.09,96.88,95.66,96.55,17330000,96.55),('1977-09-15',96.55,97.31,96.15,96.8,18230000,96.8),('1977-09-16',96.8,97.3,96.05,96.48,18340000,96.48),('1977-09-19',96.48,96.59,95.46,95.85,16890000,95.85),('1977-09-20',95.85,96.29,95.23,95.89,19030000,95.89),('1977-09-21',95.89,96.52,94.83,95.1,22200000,95.1),('1977-09-22',95.1,95.61,94.51,95.09,16660000,95.09),('1977-09-23',95.09,95.69,94.6,95.04,18760000,95.04),('1977-09-26',95.04,95.68,94.44,95.38,18230000,95.38),('1977-09-27',95.38,96.01,94.76,95.24,19080000,95.24),('1977-09-28',95.24,95.91,94.73,95.31,17960000,95.31),('1977-09-29',95.31,96.28,95.09,95.85,21160000,95.85),('1977-09-30',95.85,96.85,95.66,96.53,21170000,96.53),('1977-10-03',96.53,97.11,95.86,96.74,19460000,96.74),('1977-10-04',96.74,97.27,95.73,96.03,20850000,96.03),('1977-10-05',96.03,96.36,95.2,95.68,18300000,95.68),('1977-10-06',95.68,96.45,95.3,96.05,18490000,96.05),('1977-10-07',96.05,96.51,95.48,95.97,16250000,95.97),('1977-10-10',95.97,96.15,95.32,95.75,10580000,95.75),('1977-10-11',95.75,95.97,94.73,94.93,17870000,94.93),('1977-10-12',94.82,94.82,93.4,94.04,22440000,94.04),('1977-10-13',94.04,94.32,92.89,93.46,23870000,93.46),('1977-10-14',93.46,94.19,92.88,93.56,20410000,93.56),('1977-10-17',93.56,94.03,92.87,93.47,17340000,93.47),('1977-10-18',93.47,94.19,93.01,93.46,20130000,93.46),('1977-10-19',93.46,93.71,92.07,92.38,22030000,92.38),('1977-10-20',92.38,93.12,91.6,92.67,20520000,92.67),('1977-10-21',92.67,92.99,91.8,92.32,20230000,92.32),('1977-10-24',92.32,92.62,91.36,91.63,19210000,91.63),('1977-10-25',91.63,91.71,90.2,91,23590000,91),('1977-10-26',91,92.46,90.44,92.1,24860000,92.1),('1977-10-27',92.1,93.15,91.54,92.34,21920000,92.34),('1977-10-28',92.34,93.13,91.88,92.61,18050000,92.61),('1977-10-31',92.61,93.03,91.85,92.34,17070000,92.34),('1977-11-01',92.19,92.19,91,91.35,17170000,91.35),('1977-11-02',91.35,91.59,90.29,90.71,20760000,90.71),('1977-11-03',90.71,91.18,90.01,90.76,18090000,90.76),('1977-11-04',90.76,91.97,90.72,91.58,21700000,91.58),('1977-11-07',91.58,92.7,91.32,92.29,21270000,92.29),('1977-11-08',92.29,92.97,91.82,92.46,19210000,92.46),('1977-11-09',92.46,93.27,92.01,92.98,21330000,92.98),('1977-11-10',92.98,95.1,92.69,94.71,31980000,94.71),('1977-11-11',95.1,96.49,95.1,95.98,35260000,95.98),('1977-11-14',95.98,96.38,94.91,95.32,23220000,95.32),('1977-11-15',95.32,96.47,94.73,95.93,27740000,95.93),('1977-11-16',95.93,96.47,95.06,95.45,24950000,95.45),('1977-11-17',95.45,95.88,94.59,95.16,25110000,95.16),('1977-11-18',95.16,95.88,94.7,95.33,23930000,95.33),('1977-11-21',95.33,95.77,94.59,95.25,20110000,95.25),('1977-11-22',95.25,96.52,95.05,96.09,28600000,96.09),('1977-11-23',96.09,96.94,95.6,96.49,29150000,96.49),('1977-11-25',96.49,97.11,95.86,96.69,17910000,96.69),('1977-11-28',96.69,96.98,95.67,96.04,21570000,96.04),('1977-11-29',96.04,96.09,94.28,94.55,22950000,94.55),('1977-11-30',94.55,95.17,93.78,94.83,22670000,94.83),('1977-12-01',94.83,95.45,94.23,94.69,24220000,94.69),('1977-12-02',94.69,95.25,94.08,94.67,21160000,94.67),('1977-12-05',94.67,95.01,93.91,94.27,19160000,94.27),('1977-12-06',94.09,94.09,92.44,92.83,23770000,92.83),('1977-12-07',92.83,93.39,92.15,92.78,21050000,92.78),('1977-12-08',92.78,93.76,92.51,92.96,20400000,92.96),('1977-12-09',92.96,94.11,92.77,93.65,19210000,93.65),('1977-12-12',93.65,94.29,93.18,93.63,18180000,93.63),('1977-12-13',93.63,94.04,92.9,93.56,19190000,93.56),('1977-12-14',93.56,94.26,92.94,94.03,22110000,94.03),('1977-12-15',94.03,94.42,93.23,93.55,21610000,93.55),('1977-12-16',93.55,94.04,92.93,93.4,20270000,93.4),('1977-12-19',93.4,93.71,92.42,92.69,21150000,92.69),('1977-12-20',92.69,93,91.76,92.5,23250000,92.5),('1977-12-21',92.5,93.58,92.2,93.05,24510000,93.05),('1977-12-22',93.05,94.37,93.05,93.8,28100000,93.8),('1977-12-23',93.8,94.99,93.75,94.69,20080000,94.69),('1977-12-27',94.69,95.21,94.09,94.69,16750000,94.69),('1977-12-28',94.69,95.2,93.99,94.75,19630000,94.75),('1977-12-29',94.75,95.43,94.1,94.94,23610000,94.94),('1977-12-30',94.94,95.67,94.44,95.1,23560000,95.1),('1978-01-03',95.1,95.15,93.49,93.82,17720000,93.82),('1978-01-04',93.82,94.1,92.57,93.52,24090000,93.52),('1978-01-05',93.52,94.53,92.51,92.74,23570000,92.74),('1978-01-06',92.66,92.66,91.05,91.62,26150000,91.62),('1978-01-09',91.48,91.48,89.97,90.64,27990000,90.64),('1978-01-10',90.64,91.29,89.72,90.17,25180000,90.17),('1978-01-11',90.17,90.7,89.23,89.74,22880000,89.74),('1978-01-12',89.74,90.6,89.25,89.82,22730000,89.82),('1978-01-13',89.82,90.47,89.26,89.69,18010000,89.69),('1978-01-16',89.69,90.11,88.88,89.43,18760000,89.43),('1978-01-17',89.43,90.31,89.05,89.88,19360000,89.88),('1978-01-18',89.88,90.86,89.59,90.56,21390000,90.56),('1978-01-19',90.56,91.04,89.74,90.09,21500000,90.09),('1978-01-20',90.09,90.27,89.41,89.89,7580000,89.89),('1978-01-23',89.89,90.08,88.81,89.24,19380000,89.24),('1978-01-24',89.24,89.8,88.67,89.25,18690000,89.25),('1978-01-25',89.25,89.94,88.83,89.39,18690000,89.39),('1978-01-26',89.39,89.79,88.31,88.58,19600000,88.58),('1978-01-27',88.58,89.1,88.02,88.58,17600000,88.58),('1978-01-30',88.58,89.67,88.26,89.34,17400000,89.34),('1978-01-31',89.34,89.92,88.61,89.25,19870000,89.25),('1978-02-01',89.25,90.24,88.82,89.93,22240000,89.93),('1978-02-02',89.93,90.91,89.54,90.13,23050000,90.13),('1978-02-03',90.13,90.32,89.19,89.62,19400000,89.62),('1978-02-06',89.62,89.85,88.95,89.5,11630000,89.5),('1978-02-07',89.5,90.53,89.38,90.33,14730000,90.33),('1978-02-08',90.33,91.32,90.09,90.83,21300000,90.83),('1978-02-09',90.83,90.96,89.84,90.3,17940000,90.3),('1978-02-10',90.3,90.69,89.56,90.08,19480000,90.08),('1978-02-13',90.08,90.3,89.38,89.86,16810000,89.86),('1978-02-14',89.86,89.89,88.7,89.04,20470000,89.04),('1978-02-15',89.04,89.4,88.3,88.83,20170000,88.83),('1978-02-16',88.77,88.77,87.64,88.08,21570000,88.08),('1978-02-17',88.08,88.7,87.55,87.96,18500000,87.96),('1978-02-21',87.96,88.19,87.09,87.59,21890000,87.59),('1978-02-22',87.59,88.15,87.19,87.56,18450000,87.56),('1978-02-23',87.56,87.92,86.83,87.64,18720000,87.64),('1978-02-24',87.66,88.87,87.66,88.49,22510000,88.49),('1978-02-27',88.49,88.97,87.49,87.72,19990000,87.72),('1978-02-28',87.72,87.76,86.58,87.04,19750000,87.04),('1978-03-01',87.04,87.63,86.45,87.19,21010000,87.19),('1978-03-02',87.19,87.81,86.69,87.32,20280000,87.32),('1978-03-03',87.32,87.98,86.83,87.45,20120000,87.45),('1978-03-06',87.45,87.52,86.48,86.9,17230000,86.9),('1978-03-07',86.9,87.63,86.55,87.36,19900000,87.36),('1978-03-08',87.36,88.08,86.97,87.84,22030000,87.84),('1978-03-09',87.84,88.49,87.34,87.89,21820000,87.89),('1978-03-10',87.89,89.25,87.82,88.88,27090000,88.88),('1978-03-13',88.88,89.77,88.48,88.95,24070000,88.95),('1978-03-14',88.95,89.62,88.21,89.35,24300000,89.35),('1978-03-15',89.35,89.73,88.52,89.12,23340000,89.12),('1978-03-16',89.12,89.77,88.58,89.51,25400000,89.51),('1978-03-17',89.51,90.52,89.17,90.2,28470000,90.2),('1978-03-20',90.2,91.35,90.1,90.82,28360000,90.82),('1978-03-21',90.82,91.06,89.5,89.79,24410000,89.79),('1978-03-22',89.79,90.07,88.99,89.47,21950000,89.47),('1978-03-23',89.47,89.9,88.83,89.36,21290000,89.36),('1978-03-27',89.36,89.5,88.51,88.87,18870000,88.87),('1978-03-28',88.87,89.76,88.47,89.5,21600000,89.5),('1978-03-29',89.5,90.17,89.14,89.64,25450000,89.64),('1978-03-30',89.64,89.89,88.97,89.41,20460000,89.41),('1978-03-31',89.41,89.64,88.68,89.21,20130000,89.21),('1978-04-03',89.2,89.2,88.07,88.46,20230000,88.46),('1978-04-04',88.46,89.18,88.16,88.86,20130000,88.86),('1978-04-05',88.86,89.91,88.62,89.64,27260000,89.64),('1978-04-06',89.64,90.46,89.31,89.79,27360000,89.79),('1978-04-07',89.79,90.59,89.39,90.17,25160000,90.17),('1978-04-10',90.17,90.88,89.73,90.49,25740000,90.49),('1978-04-11',90.49,90.79,89.77,90.25,24300000,90.25),('1978-04-12',90.25,90.78,89.65,90.11,26210000,90.11),('1978-04-13',90.11,91.27,89.82,90.98,31580000,90.98),('1978-04-14',91.4,93.31,91.4,92.92,52280000,92.92),('1978-04-17',93.6,95.89,93.6,94.45,63510000,94.45),('1978-04-18',94.45,94.72,92.87,93.43,38950000,93.43),('1978-04-19',93.43,94.48,92.75,93.86,35060000,93.86),('1978-04-20',93.97,95.71,93.97,94.54,43230000,94.54),('1978-04-21',94.54,95.09,93.71,94.34,31540000,94.34),('1978-04-24',94.34,96,94.08,95.77,34510000,95.77),('1978-04-25',96.05,97.91,96.05,96.64,55800000,96.64),('1978-04-26',96.64,97.75,95.96,96.82,44430000,96.82),('1978-04-27',96.82,96.93,95.3,95.86,35470000,95.86),('1978-04-28',95.86,97.1,95.24,96.83,32850000,96.83),('1978-05-01',96.83,98.3,96.41,97.67,37020000,97.67),('1978-05-02',97.67,98.11,96.44,97.25,41400000,97.25),('1978-05-03',97.25,97.61,95.84,96.26,37560000,96.26),('1978-05-04',96.26,96.43,94.57,95.93,37520000,95.93),('1978-05-05',95.93,97.44,95.56,96.53,42680000,96.53),('1978-05-08',96.53,97.5,95.82,96.19,34680000,96.19),('1978-05-09',96.19,96.68,95.33,95.9,30860000,95.9),('1978-05-10',95.9,96.69,95.35,95.92,33330000,95.92),('1978-05-11',95.92,97.47,95.6,97.2,36630000,97.2),('1978-05-12',97.2,98.89,97.14,98.07,46600000,98.07),('1978-05-15',98.07,99.11,97.4,98.76,33890000,98.76),('1978-05-16',98.76,100.16,98.61,99.35,48170000,99.35),('1978-05-17',99.35,100.32,98.63,99.6,45490000,99.6),('1978-05-18',99.6,100.04,98.19,98.62,42270000,98.62),('1978-05-19',98.62,99.06,97.42,98.12,34360000,98.12),('1978-05-22',98.12,99.43,97.65,99.09,28680000,99.09),('1978-05-23',99.09,99.17,97.53,98.05,33230000,98.05),('1978-05-24',97.74,97.74,96.27,97.08,31450000,97.08),('1978-05-25',97.08,97.8,96.3,96.8,28410000,96.8),('1978-05-26',96.8,97.14,96.01,96.58,21410000,96.58),('1978-05-30',96.58,97.23,95.95,96.86,21040000,96.86),('1978-05-31',96.86,97.97,96.5,97.24,29070000,97.24),('1978-06-01',97.24,97.95,96.63,97.35,28750000,97.35),('1978-06-02',97.35,98.52,97.01,98.14,31860000,98.14),('1978-06-05',98.14,100.27,97.97,99.95,39580000,99.95),('1978-06-06',99.95,101.84,99.9,100.32,51970000,100.32),('1978-06-07',100.32,100.81,99.36,100.12,33060000,100.12),('1978-06-08',100.12,101.21,99.55,100.21,39380000,100.21),('1978-06-09',100.21,100.71,99.3,99.93,32470000,99.93),('1978-06-12',99.93,100.6,99.16,99.55,24440000,99.55),('1978-06-13',99.55,99.98,98.43,99.57,30760000,99.57),('1978-06-14',99.57,100.68,98.89,99.48,37290000,99.48),('1978-06-15',99.48,99.54,97.97,98.34,29280000,98.34),('1978-06-16',98.34,98.59,97.1,97.42,27690000,97.42),('1978-06-19',97.42,97.94,96.53,97.49,25500000,97.49),('1978-06-20',97.49,97.78,96.15,96.51,27920000,96.51),('1978-06-21',96.51,96.74,95.42,96.01,29100000,96.01),('1978-06-22',96.01,96.76,95.52,96.24,27160000,96.24),('1978-06-23',96.24,96.98,95.49,95.85,28530000,95.85),('1978-06-26',95.85,96.06,94.31,94.6,29250000,94.6),('1978-06-27',94.6,95.48,93.99,94.98,29280000,94.98),('1978-06-28',94.98,95.79,94.44,95.4,23260000,95.4),('1978-06-29',95.4,96.26,95,95.57,21660000,95.57),('1978-06-30',95.57,95.96,94.87,95.53,18100000,95.53),('1978-07-03',95.53,95.65,94.62,95.09,11560000,95.09),('1978-07-05',95.09,95.2,93.78,94.27,23730000,94.27),('1978-07-06',94.27,94.83,93.59,94.32,24990000,94.32),('1978-07-07',94.32,95.32,94.02,94.89,23480000,94.89),('1978-07-10',94.89,95.67,94.28,95.27,22470000,95.27),('1978-07-11',95.27,96.49,94.92,95.93,27470000,95.93),('1978-07-12',95.93,96.83,95.5,96.24,26640000,96.24),('1978-07-13',96.24,96.66,95.42,96.25,23620000,96.25),('1978-07-14',96.25,97.88,95.89,97.58,28370000,97.58),('1978-07-17',97.58,98.84,97.24,97.78,29180000,97.78),('1978-07-18',97.78,97.98,96.52,96.87,22860000,96.87),('1978-07-19',96.87,98.41,96.71,98.12,30850000,98.12),('1978-07-20',98.12,99.18,97.49,98.03,33350000,98.03),('1978-07-21',98.03,98.57,97.02,97.75,26060000,97.75),('1978-07-24',97.75,98.13,96.72,97.72,23280000,97.72),('1978-07-25',97.72,98.73,97.2,98.44,25400000,98.44),('1978-07-26',99.08,99.08,99.08,99.08,36830000,99.08),('1978-07-27',99.08,100.17,98.6,99.54,33970000,99.54),('1978-07-28',99.54,100.51,98.9,100,33390000,100),('1978-07-31',100,101.18,99.37,100.68,33990000,100.68),('1978-08-01',100.68,101.46,99.95,100.66,34810000,100.66),('1978-08-02',100.66,103.21,100.18,102.92,47470000,102.92),('1978-08-03',102.92,105.41,102.82,103.51,66370000,103.51),('1978-08-04',103.51,104.67,102.75,103.92,37910000,103.92),('1978-08-07',103.92,104.84,103.03,103.55,33350000,103.55),('1978-08-08',103.55,104.35,102.6,104.01,34290000,104.01),('1978-08-09',104.01,105.72,103.7,104.5,48800000,104.5),('1978-08-10',104.5,105.11,103.1,103.66,39760000,103.66),('1978-08-11',103.66,104.67,102.85,103.96,33550000,103.96),('1978-08-14',103.96,104.98,103.4,103.97,32320000,103.97),('1978-08-15',103.97,104.38,102.86,103.85,29760000,103.85),('1978-08-16',103.85,105.15,103.41,104.65,36120000,104.65),('1978-08-17',104.65,106.27,104.34,105.08,45270000,105.08),('1978-08-18',105.08,105.98,104.23,104.73,34650000,104.73),('1978-08-21',104.73,105.2,103.44,103.89,29440000,103.89),('1978-08-22',103.89,104.79,103.14,104.31,29620000,104.31),('1978-08-23',104.31,105.68,104.12,104.91,39630000,104.91),('1978-08-24',104.91,105.86,104.29,105.08,38500000,105.08),('1978-08-25',105.08,105.68,104.24,104.9,36190000,104.9),('1978-08-28',104.9,105.14,103.61,103.96,31760000,103.96),('1978-08-29',103.96,104.34,102.92,103.39,33780000,103.39),('1978-08-30',103.39,104.26,102.7,103.5,37750000,103.5),('1978-08-31',103.5,104.05,102.63,103.29,33850000,103.29),('1978-09-01',103.29,104.27,102.73,103.68,35070000,103.68),('1978-09-05',103.68,104.83,103.31,104.49,32170000,104.49),('1978-09-06',104.51,106.19,104.51,105.38,42600000,105.38),('1978-09-07',105.38,106.49,104.76,105.42,40310000,105.42),('1978-09-08',105.5,107.19,105.5,106.79,42170000,106.79),('1978-09-11',106.79,108.05,106.42,106.98,39670000,106.98),('1978-09-12',106.98,107.48,106.02,106.99,34400000,106.99),('1978-09-13',106.99,107.85,105.87,106.34,43340000,106.34),('1978-09-14',106.34,106.62,104.77,105.1,37400000,105.1),('1978-09-15',105.1,105.12,103.56,104.12,37290000,104.12),('1978-09-18',104.12,105.03,102.75,103.21,35860000,103.21),('1978-09-19',103.21,103.82,102.12,102.53,31660000,102.53),('1978-09-20',102.53,103.29,101.28,101.73,35080000,101.73),('1978-09-21',101.73,102.54,100.66,101.9,33640000,101.9),('1978-09-22',101.9,102.69,101.13,101.84,27960000,101.84),('1978-09-25',101.84,102.36,101.05,101.86,20970000,101.86),('1978-09-26',101.86,103.15,101.58,102.62,26330000,102.62),('1978-09-27',102.62,103.44,101.33,101.66,28370000,101.66),('1978-09-28',101.66,102.38,100.94,101.96,24390000,101.96),('1978-09-29',101.96,103.08,101.65,102.54,23610000,102.54),('1978-10-02',102.54,103.42,102.13,102.96,18700000,102.96),('1978-10-03',102.96,103.56,102.18,102.6,22540000,102.6),('1978-10-04',102.6,103.36,101.76,103.06,25090000,103.06),('1978-10-05',103.06,104.1,102.54,103.27,27820000,103.27),('1978-10-06',103.27,104.23,102.82,103.52,27380000,103.52),('1978-10-09',103.52,104.89,103.31,104.59,19720000,104.59),('1978-10-10',104.59,105.36,103.9,104.46,25470000,104.46),('1978-10-11',104.46,105.64,103.8,105.39,21740000,105.39),('1978-10-12',105.39,106.23,104.42,104.88,30170000,104.88),('1978-10-13',104.88,105.34,104.07,104.66,21920000,104.66),('1978-10-16',104.63,104.63,102.43,102.61,24600000,102.61),('1978-10-17',102.35,102.35,100.47,101.26,37870000,101.26),('1978-10-18',101.26,101.76,99.89,100.49,32940000,100.49),('1978-10-19',100.49,101.03,99.04,99.33,31810000,99.33),('1978-10-20',99.26,99.26,97.12,97.95,43670000,97.95),('1978-10-23',97.95,98.84,96.63,98.18,36090000,98.18),('1978-10-24',98.18,98.95,97.13,97.49,28880000,97.49),('1978-10-25',97.49,98.56,96.33,97.31,31380000,97.31),('1978-10-26',97.31,97.71,95.59,96.03,31990000,96.03),('1978-10-27',96.03,96.62,94.3,94.59,40360000,94.59),('1978-10-30',94.59,95.49,91.65,95.06,59480000,95.06),('1978-10-31',95.06,95.8,92.72,93.15,42720000,93.15),('1978-11-01',94.13,97.41,94.13,96.85,50450000,96.85),('1978-11-02',96.85,97.31,94.84,95.61,41030000,95.61),('1978-11-03',95.61,96.98,94.78,96.18,25990000,96.18),('1978-11-06',96.18,96.49,94.84,95.19,20450000,95.19),('1978-11-07',94.75,94.75,93.14,93.85,25320000,93.85),('1978-11-08',93.85,94.74,92.89,94.45,23560000,94.45),('1978-11-09',94.45,95.5,93.81,94.42,23320000,94.42),('1978-11-10',94.42,95.39,93.94,94.77,16750000,94.77),('1978-11-13',94.77,94.9,92.96,93.13,20960000,93.13),('1978-11-14',93.13,93.53,91.77,92.49,30610000,92.49),('1978-11-15',92.49,94,92.29,92.71,26280000,92.71),('1978-11-16',92.71,94.08,92.59,93.71,21340000,93.71),('1978-11-17',93.71,95.03,93.59,94.42,25170000,94.42),('1978-11-20',94.42,95.86,94.29,95.25,24440000,95.25),('1978-11-21',95.25,95.83,94.49,95.01,20750000,95.01),('1978-11-22',95.01,95.91,94.54,95.48,20010000,95.48),('1978-11-24',95.48,96.17,94.98,95.79,14590000,95.79),('1978-11-27',95.79,96.52,95.17,95.99,19790000,95.99),('1978-11-28',95.99,96.51,94.88,95.15,22740000,95.15),('1978-11-29',94.92,94.92,93.48,93.75,21160000,93.75),('1978-11-30',93.75,94.94,93.29,94.7,19900000,94.7),('1978-12-01',95.01,96.69,95.01,96.28,26830000,96.28),('1978-12-04',96.28,96.96,95.37,96.15,22020000,96.15),('1978-12-05',96.15,97.7,95.88,97.44,25670000,97.44),('1978-12-06',97.44,98.58,96.83,97.49,29680000,97.49),('1978-12-07',97.49,98.1,96.58,97.08,21170000,97.08),('1978-12-08',97.08,97.48,96.14,96.63,18560000,96.63),('1978-12-11',96.63,97.56,96.07,97.11,21000000,97.11),('1978-12-12',97.11,97.58,96.27,96.59,22210000,96.59),('1978-12-13',96.59,97.07,95.59,96.06,22480000,96.06),('1978-12-14',96.06,96.44,95.2,96.04,20840000,96.04),('1978-12-15',96.04,96.28,94.88,95.33,23620000,95.33),('1978-12-18',94.33,94.33,92.64,93.44,32900000,93.44),('1978-12-19',93.44,94.85,93.05,94.24,25960000,94.24),('1978-12-20',94.24,95.2,93.7,94.68,26520000,94.68),('1978-12-21',94.68,95.66,94.11,94.71,28670000,94.71),('1978-12-22',94.77,96.62,94.77,96.31,23790000,96.31),('1978-12-26',96.31,97.89,95.99,97.52,21470000,97.52),('1978-12-27',97.51,97.51,96.15,96.66,23580000,96.66),('1978-12-28',96.66,97.19,95.82,96.28,25440000,96.28),('1978-12-29',96.28,97.03,95.48,96.11,30030000,96.11),('1979-01-02',96.11,96.96,95.22,96.73,18340000,96.73),('1979-01-03',96.81,98.54,96.81,97.8,29180000,97.8),('1979-01-04',97.8,99.42,97.52,98.58,33290000,98.58),('1979-01-05',98.58,99.79,98.25,99.13,28890000,99.13),('1979-01-08',99.13,99.3,97.83,98.8,21440000,98.8),('1979-01-09',98.8,99.96,98.62,99.33,27340000,99.33),('1979-01-10',99.33,99.75,98.28,98.77,24990000,98.77),('1979-01-11',98.77,99.41,97.95,99.1,24580000,99.1),('1979-01-12',99.32,100.91,99.32,99.93,37120000,99.93),('1979-01-15',99.93,101.13,99.58,100.69,27520000,100.69),('1979-01-16',100.69,100.88,99.11,99.46,30340000,99.46),('1979-01-17',99.46,100,98.33,99.48,25310000,99.48),('1979-01-18',99.48,100.35,98.91,99.72,27260000,99.72),('1979-01-19',99.72,100.57,99.22,99.75,26800000,99.75),('1979-01-22',99.75,100.35,98.9,99.9,24390000,99.9),('1979-01-23',99.9,101.05,99.35,100.6,30130000,100.6),('1979-01-24',100.6,101.31,99.67,100.16,31730000,100.16),('1979-01-25',100.16,101.66,99.99,101.19,31440000,101.19),('1979-01-26',101.19,102.59,101.03,101.86,34230000,101.86),('1979-01-29',101.86,102.33,100.99,101.55,24170000,101.55),('1979-01-30',101.55,102.07,100.68,101.05,26910000,101.05),('1979-01-31',101.05,101.41,99.47,99.93,30330000,99.93),('1979-02-01',99.93,100.38,99.01,99.96,27930000,99.96),('1979-02-02',99.96,100.52,99.1,99.5,25350000,99.5),('1979-02-05',99.07,99.07,97.57,98.09,26490000,98.09),('1979-02-06',98.09,98.74,97.48,98.05,23570000,98.05),('1979-02-07',98.05,98.07,96.51,97.16,28450000,97.16),('1979-02-08',97.16,98.11,96.82,97.65,23360000,97.65),('1979-02-09',97.65,98.5,97.28,97.87,24320000,97.87),('1979-02-12',97.87,98.55,97.05,98.2,20610000,98.2),('1979-02-13',98.25,99.58,98.25,98.93,28470000,98.93),('1979-02-14',98.93,99.64,98.21,98.87,27220000,98.87),('1979-02-15',98.87,99.13,97.96,98.73,22550000,98.73),('1979-02-16',98.73,99.23,98.11,98.67,21110000,98.67),('1979-02-20',98.67,99.67,98.26,99.42,22010000,99.42),('1979-02-21',99.42,100.07,98.69,99.07,26050000,99.07),('1979-02-22',99.07,99.21,97.88,98.33,26290000,98.33),('1979-02-23',98.33,98.5,97.29,97.78,22750000,97.78),('1979-02-26',97.78,98.28,97.2,97.67,22620000,97.67),('1979-02-27',97.65,97.65,95.69,96.13,31470000,96.13),('1979-02-28',96.13,96.69,95.38,96.28,25090000,96.28),('1979-03-01',96.28,97.28,95.98,96.9,23830000,96.9),('1979-03-02',96.9,97.55,96.44,96.97,23130000,96.97),('1979-03-05',97.03,98.64,97.03,98.06,25690000,98.06),('1979-03-06',98.06,98.53,97.36,97.87,24490000,97.87),('1979-03-07',97.87,99.23,97.67,98.44,28930000,98.44),('1979-03-08',98.44,99.82,98.1,99.58,32000000,99.58),('1979-03-09',99.58,100.58,99.12,99.54,33410000,99.54),('1979-03-12',99.54,100.04,98.56,99.67,25740000,99.67),('1979-03-13',99.67,100.66,99.13,99.84,31170000,99.84),('1979-03-14',99.84,100.43,99.23,99.71,24630000,99.71),('1979-03-15',99.71,100.57,99.11,99.86,29370000,99.86),('1979-03-16',99.86,101.16,99.53,100.69,31770000,100.69),('1979-03-19',100.69,101.94,100.35,101.06,34620000,101.06),('1979-03-20',101.06,101.34,100.01,100.5,27180000,100.5),('1979-03-21',100.5,101.48,99.87,101.25,31120000,101.25),('1979-03-22',101.25,102.41,101.04,101.67,34380000,101.67),('1979-03-23',101.67,102.37,101.02,101.6,33570000,101.6),('1979-03-26',101.6,101.77,100.6,101.04,23430000,101.04),('1979-03-27',101.04,102.71,100.81,102.48,32940000,102.48),('1979-03-28',102.48,103.31,101.74,102.12,39920000,102.12),('1979-03-29',102.12,102.78,101.43,102.03,28510000,102.03),('1979-03-30',102.03,102.51,101.03,101.59,29970000,101.59),('1979-04-02',101.56,101.56,100.14,100.9,28990000,100.9),('1979-04-03',100.9,102.67,100.81,102.4,33530000,102.4),('1979-04-04',102.4,103.73,102.16,102.65,41940000,102.65),('1979-04-05',102.65,103.6,102.16,103.26,34520000,103.26),('1979-04-06',103.26,103.95,102.58,103.18,34710000,103.18),('1979-04-09',103.18,103.56,102.28,102.87,27230000,102.87),('1979-04-10',102.87,103.83,102.42,103.34,31900000,103.34),('1979-04-11',103.34,103.77,101.92,102.31,32900000,102.31),('1979-04-12',102.31,102.77,101.51,102,26780000,102),('1979-04-16',102,102.02,100.67,101.12,28050000,101.12),('1979-04-17',101.12,101.94,100.65,101.24,29260000,101.24),('1979-04-18',101.24,102.23,100.96,101.7,29510000,101.7),('1979-04-19',101.7,102.4,100.88,101.28,31150000,101.28),('1979-04-20',101.28,101.81,100.46,101.23,28830000,101.23),('1979-04-23',101.23,102,100.68,101.57,25610000,101.57),('1979-04-24',101.57,103.02,101.39,102.2,35540000,102.2),('1979-04-25',102.2,103.07,101.79,102.5,31750000,102.5),('1979-04-26',102.5,102.91,101.58,102.01,32400000,102.01),('1979-04-27',102.01,102.32,101.04,101.8,29610000,101.8),('1979-04-30',101.8,102.24,100.91,101.76,26440000,101.76),('1979-05-01',101.76,102.5,101.22,101.68,31040000,101.68),('1979-05-02',101.68,102.28,101,101.72,30510000,101.72),('1979-05-03',101.72,102.57,101.25,101.81,30870000,101.81),('1979-05-04',101.81,102.08,100.42,100.69,30630000,100.69),('1979-05-07',100.37,100.37,98.78,99.02,30480000,99.02),('1979-05-08',99.02,99.56,97.98,99.17,32720000,99.17),('1979-05-09',99.17,100.01,98.5,99.46,27670000,99.46),('1979-05-10',99.46,99.63,98.22,98.52,25230000,98.52),('1979-05-11',98.52,99.03,97.92,98.52,24010000,98.52),('1979-05-14',98.52,98.95,97.71,98.06,22450000,98.06),('1979-05-15',98.06,98.9,97.6,98.14,26190000,98.14),('1979-05-16',98.14,98.8,97.49,98.42,28350000,98.42),('1979-05-17',98.42,100.22,98.29,99.94,30550000,99.94),('1979-05-18',99.94,100.73,99.33,99.93,26590000,99.93),('1979-05-21',99.93,100.75,99.37,100.14,25550000,100.14),('1979-05-22',100.14,100.93,99.45,100.51,30400000,100.51),('1979-05-23',100.51,101.31,99.63,99.89,30390000,99.89),('1979-05-24',99.89,100.44,99.14,99.93,25710000,99.93),('1979-05-25',99.93,100.68,99.52,100.22,27810000,100.22),('1979-05-29',100.22,100.76,99.56,100.05,27040000,100.05),('1979-05-30',100.05,100.25,98.79,99.11,29250000,99.11),('1979-05-31',99.11,99.61,98.29,99.08,30300000,99.08),('1979-06-01',99.08,99.7,98.57,99.17,24560000,99.17),('1979-06-04',99.17,99.76,98.61,99.32,24040000,99.32),('1979-06-05',99.32,101.07,99.17,100.62,35050000,100.62),('1979-06-06',100.62,101.96,100.38,101.3,39830000,101.3),('1979-06-07',101.3,102.54,101.15,101.79,43380000,101.79),('1979-06-08',101.79,102.23,100.91,101.49,31470000,101.49),('1979-06-11',101.49,102.24,100.91,101.91,28270000,101.91),('1979-06-12',101.91,103.64,101.81,102.85,45450000,102.85),('1979-06-13',102.85,103.58,101.83,102.31,40740000,102.31),('1979-06-14',102.31,102.63,101.04,102.2,37850000,102.2),('1979-06-15',102.2,102.78,101.38,102.09,40740000,102.09),('1979-06-18',102.09,102.48,101.05,101.56,30970000,101.56),('1979-06-19',101.56,102.28,100.91,101.58,30780000,101.58),('1979-06-20',101.58,102.19,100.93,101.63,33790000,101.63),('1979-06-21',101.63,102.74,101.2,102.09,36490000,102.09),('1979-06-22',102.09,103.16,101.91,102.64,36410000,102.64),('1979-06-25',102.64,102.91,101.45,102.09,31330000,102.09),('1979-06-26',102.09,102.09,101.22,101.66,34680000,101.66),('1979-06-27',101.66,102.95,101.29,102.27,36720000,102.27),('1979-06-28',102.27,103.46,101.91,102.8,38470000,102.8),('1979-06-29',102.8,103.67,102.04,102.91,34690000,102.91),('1979-07-02',102.91,103,101.45,101.99,32060000,101.99),('1979-07-03',101.99,102.57,101.31,102.09,31670000,102.09),('1979-07-05',102.09,102.88,101.59,102.43,30290000,102.43),('1979-07-06',102.43,103.91,102.12,103.62,38570000,103.62),('1979-07-09',103.62,105.07,103.36,104.47,42460000,104.47),('1979-07-10',104.47,105.17,103.52,104.2,39730000,104.2),('1979-07-11',104.2,104.34,102.87,103.64,36650000,103.64),('1979-07-12',103.64,103.72,102.22,102.69,31780000,102.69),('1979-07-13',102.69,102.99,101.49,102.32,33080000,102.32),('1979-07-16',102.32,103.2,101.81,102.74,26620000,102.74),('1979-07-17',102.74,103.06,101.27,101.83,34270000,101.83),('1979-07-18',101.83,102.06,100.35,101.69,35950000,101.69),('1979-07-19',101.69,102.42,101.04,101.61,26780000,101.61),('1979-07-20',101.61,102.32,101.06,101.82,26360000,101.82),('1979-07-23',101.82,102.13,100.84,101.59,26860000,101.59),('1979-07-24',101.59,102.5,101.14,101.97,29690000,101.97),('1979-07-25',101.97,103.44,101.85,103.08,34890000,103.08),('1979-07-26',103.08,103.63,102.34,103.1,32270000,103.1),('1979-07-27',103.1,103.5,102.29,103.1,27760000,103.1),('1979-07-30',103.1,103.63,102.42,103.15,28640000,103.15),('1979-07-31',103.15,104.26,102.89,103.81,34360000,103.81),('1979-08-01',103.81,104.57,103.14,104.17,36570000,104.17),('1979-08-02',104.17,105.02,103.59,104.1,37720000,104.1),('1979-08-03',104.1,104.56,103.36,104.04,28160000,104.04),('1979-08-06',104.04,104.66,103.27,104.3,27190000,104.3),('1979-08-07',104.3,106.23,104.12,105.65,45410000,105.65),('1979-08-08',105.65,106.84,105.2,105.98,44970000,105.98),('1979-08-09',105.98,106.25,104.89,105.49,34630000,105.49),('1979-08-10',105.49,106.79,104.81,106.4,36740000,106.4),('1979-08-13',106.4,107.9,106.28,107.42,41980000,107.42),('1979-08-14',107.42,108.03,106.6,107.52,40910000,107.52),('1979-08-15',107.52,108.64,106.75,108.25,46130000,108.25),('1979-08-16',108.25,109.18,107.38,108.09,47000000,108.09),('1979-08-17',108.09,108.94,107.25,108.3,31630000,108.3),('1979-08-20',108.3,109.32,107.69,108.83,32300000,108.83),('1979-08-21',108.83,109.68,108.17,108.91,38860000,108.91),('1979-08-22',108.91,109.56,108.09,108.99,38450000,108.99),('1979-08-23',108.99,109.59,108.12,108.63,35710000,108.63),('1979-08-24',108.63,109.11,107.65,108.6,32730000,108.6),('1979-08-27',108.6,109.84,108.12,109.14,32050000,109.14),('1979-08-28',109.14,109.65,108.47,109.02,29430000,109.02),('1979-08-29',109.02,109.59,108.36,109.02,30810000,109.02),('1979-08-30',109.02,109.59,108.4,109.02,29300000,109.02),('1979-08-31',109.02,109.8,108.58,109.32,26370000,109.32),('1979-09-04',109.32,109.41,107.22,107.44,33350000,107.44),('1979-09-05',107.19,107.19,105.38,106.4,41650000,106.4),('1979-09-06',106.4,107.61,105.97,106.85,30330000,106.85),('1979-09-07',106.85,108.09,106.3,107.66,34360000,107.66),('1979-09-10',107.66,108.71,107.21,108.17,32980000,108.17),('1979-09-11',108.17,108.83,106.8,107.51,42530000,107.51),('1979-09-12',107.51,108.41,106.72,107.82,39350000,107.82),('1979-09-13',107.82,108.53,107.06,107.85,35240000,107.85),('1979-09-14',107.85,109.48,107.42,108.76,41980000,108.76),('1979-09-17',108.76,110.06,108.4,108.84,37610000,108.84),('1979-09-18',108.84,109,107.32,108,38750000,108),('1979-09-19',108,109.02,107.52,108.28,35370000,108.28),('1979-09-20',108.28,110.69,107.59,110.51,45100000,110.51),('1979-09-21',110.51,111.58,109.46,110.47,52380000,110.47),('1979-09-24',110.47,110.9,109.16,109.61,33790000,109.61),('1979-09-25',109.61,110.19,108.27,109.68,32410000,109.68),('1979-09-26',109.68,111.25,109.37,109.96,37700000,109.96),('1979-09-27',109.96,110.75,109.19,110.21,33110000,110.21),('1979-09-28',110.21,110.67,108.7,109.32,35950000,109.32),('1979-10-01',109.19,109.19,107.7,108.56,24980000,108.56),('1979-10-02',108.56,110.08,108.03,109.59,38310000,109.59),('1979-10-03',109.59,110.43,108.88,109.59,36470000,109.59),('1979-10-04',109.59,110.81,109.14,110.17,38800000,110.17),('1979-10-05',110.17,112.16,110.16,111.27,48250000,111.27),('1979-10-08',111.27,111.83,109.65,109.88,32610000,109.88),('1979-10-09',109.43,109.43,106.04,106.63,55560000,106.63),('1979-10-10',106.23,106.23,102.31,105.3,81620000,105.3),('1979-10-11',105.3,106.33,103.7,105.05,47530000,105.05),('1979-10-12',105.05,106.2,104.01,104.49,36390000,104.49),('1979-10-15',104.49,104.74,102.69,103.36,34850000,103.36),('1979-10-16',103.36,104.37,102.52,103.19,33770000,103.19),('1979-10-17',103.19,104.54,102.74,103.39,29650000,103.39),('1979-10-18',103.39,104.62,102.92,103.61,29590000,103.61),('1979-10-19',103.58,103.58,101.24,101.6,42430000,101.6),('1979-10-22',101.38,101.38,99.06,100.71,45240000,100.71),('1979-10-23',100.71,101.44,99.61,100.28,32910000,100.28),('1979-10-24',100.28,101.45,99.66,100.44,31480000,100.44),('1979-10-25',100.44,101.39,99.56,100,28440000,100),('1979-10-26',100,101.31,99.59,100.57,29660000,100.57),('1979-10-29',100.57,101.56,100.13,100.71,22720000,100.71),('1979-10-30',100.71,102.83,100.41,102.67,28890000,102.67),('1979-10-31',102.67,103.16,101.38,101.82,27780000,101.82),('1979-11-01',101.82,103.07,101.1,102.57,25880000,102.57),('1979-11-02',102.57,103.21,101.92,102.51,23670000,102.51),('1979-11-05',102.51,102.66,101.24,101.82,20470000,101.82),('1979-11-06',101.82,102.01,100.77,101.2,21960000,101.2),('1979-11-07',100.97,100.97,99.42,99.87,30830000,99.87),('1979-11-08',99.87,101,99.49,100.3,26270000,100.3),('1979-11-09',100.58,102.18,100.58,101.51,30060000,101.51),('1979-11-12',101.51,103.72,101.27,103.51,26640000,103.51),('1979-11-13',103.51,104.21,102.42,102.94,29240000,102.94),('1979-11-14',102.94,104.13,101.91,103.39,30970000,103.39),('1979-11-15',103.39,104.94,103.1,104.13,32380000,104.13),('1979-11-16',104.13,104.72,103.07,103.79,30060000,103.79),('1979-11-19',103.79,105.08,103.17,104.23,33090000,104.23),('1979-11-20',104.23,105.11,103.14,103.69,35010000,103.69),('1979-11-21',103.69,104.23,102.04,103.89,37020000,103.89),('1979-11-23',103.89,105.13,103.56,104.67,23300000,104.67),('1979-11-26',104.83,107.44,104.83,106.8,47940000,106.8),('1979-11-27',106.8,107.89,105.64,106.38,45140000,106.38),('1979-11-28',106.38,107.55,105.29,106.77,39690000,106.77),('1979-11-29',106.77,107.84,106.17,106.81,33550000,106.81),('1979-11-30',106.81,107.16,105.56,106.16,30480000,106.16),('1979-12-03',106.16,106.65,105.07,105.83,29030000,105.83),('1979-12-04',105.83,107.25,105.66,106.79,33510000,106.79),('1979-12-05',106.79,108.36,106.6,107.25,39300000,107.25),('1979-12-06',107.25,108.47,106.71,108,37510000,108),('1979-12-07',108,109.24,106.55,107.52,42370000,107.52),('1979-12-10',107.52,108.27,106.65,107.67,32270000,107.67),('1979-12-11',107.67,108.58,106.79,107.49,36160000,107.49),('1979-12-12',107.49,108.32,106.78,107.52,34630000,107.52),('1979-12-13',107.52,108.29,106.68,107.67,36690000,107.67),('1979-12-14',107.67,109.49,107.37,108.92,41800000,108.92),('1979-12-17',108.92,110.33,108.36,109.33,43830000,109.33),('1979-12-18',109.33,109.83,107.83,108.3,43310000,108.3),('1979-12-19',108.3,108.79,107.02,108.2,41780000,108.2),('1979-12-20',108.2,109.24,107.4,108.26,40380000,108.26),('1979-12-21',108.26,108.76,106.99,107.59,36160000,107.59),('1979-12-24',107.59,108.08,106.8,107.66,19150000,107.66),('1979-12-26',107.66,108.37,107.06,107.78,24960000,107.78),('1979-12-27',107.78,108.5,107.14,107.96,31410000,107.96),('1979-12-28',107.96,108.61,107.16,107.84,34430000,107.84),('1979-12-31',107.84,108.53,107.26,107.94,31530000,107.94),('1980-01-02',107.94,108.43,105.29,105.76,40610000,105.76),('1980-01-03',105.76,106.08,103.26,105.22,50480000,105.22),('1980-01-04',105.22,107.08,105.09,106.52,39130000,106.52),('1980-01-07',106.52,107.8,105.8,106.81,44500000,106.81),('1980-01-08',106.81,109.29,106.29,108.95,53390000,108.95),('1980-01-09',108.95,111.09,108.41,109.05,65260000,109.05),('1980-01-10',109.05,110.86,108.47,109.89,55980000,109.89),('1980-01-11',109.89,111.16,108.89,109.92,52890000,109.92),('1980-01-14',109.92,111.44,109.34,110.38,52930000,110.38),('1980-01-15',110.38,111.93,109.45,111.14,52320000,111.14),('1980-01-16',111.14,112.9,110.38,111.05,67700000,111.05),('1980-01-17',111.05,112.01,109.81,110.7,54170000,110.7),('1980-01-18',110.7,111.74,109.88,111.07,47150000,111.07),('1980-01-21',111.07,112.9,110.66,112.1,48040000,112.1),('1980-01-22',112.1,113.1,110.92,111.51,50620000,111.51),('1980-01-23',111.51,113.93,110.93,113.44,50730000,113.44),('1980-01-24',113.44,115.27,112.95,113.7,59070000,113.7),('1980-01-25',113.7,114.45,112.36,113.61,47100000,113.61),('1980-01-28',113.61,115.65,112.93,114.85,53620000,114.85),('1980-01-29',114.85,115.77,113.03,114.07,55480000,114.07),('1980-01-30',114.07,115.85,113.37,115.2,51170000,115.2),('1980-01-31',115.2,117.17,113.78,114.16,65900000,114.16),('1980-02-01',114.16,115.54,113.13,115.12,46610000,115.12),('1980-02-04',115.12,116.01,113.83,114.37,43070000,114.37),('1980-02-05',114.37,115.25,112.15,114.66,41880000,114.66),('1980-02-06',114.66,116.57,113.65,115.72,51950000,115.72),('1980-02-07',115.72,117.87,115.22,116.28,57690000,116.28),('1980-02-08',116.28,118.66,115.72,117.95,57860000,117.95),('1980-02-11',117.95,119.05,116.31,117.12,58660000,117.12),('1980-02-12',117.12,118.41,115.75,117.9,48090000,117.9),('1980-02-13',117.9,120.22,117.57,118.44,65230000,118.44),('1980-02-14',118.44,119.3,116.04,116.72,50540000,116.72),('1980-02-15',116.7,116.7,114.12,115.41,46680000,115.41),('1980-02-19',115.41,115.67,113.35,114.6,39480000,114.6),('1980-02-20',114.6,117.18,114.06,116.47,44340000,116.47),('1980-02-21',116.47,117.9,114.44,115.28,51530000,115.28),('1980-02-22',115.28,116.46,113.43,115.04,48210000,115.04),('1980-02-25',114.93,114.93,112.62,113.33,39140000,113.33),('1980-02-26',113.33,114.76,112.3,113.98,40000000,113.98),('1980-02-27',113.98,115.12,111.91,112.38,46430000,112.38),('1980-02-28',112.38,113.7,111.33,112.35,40330000,112.35),('1980-02-29',112.35,114.12,111.77,113.66,38810000,113.66),('1980-03-03',113.66,114.34,112.01,112.5,38690000,112.5),('1980-03-04',112.5,113.41,110.83,112.78,44310000,112.78),('1980-03-05',112.78,113.94,110.58,111.13,49240000,111.13),('1980-03-06',111.13,111.29,107.85,108.65,49610000,108.65),('1980-03-07',108.65,108.96,105.99,106.9,50950000,106.9),('1980-03-10',106.9,107.86,104.92,106.51,43750000,106.51),('1980-03-11',106.51,108.54,106.18,107.78,41350000,107.78),('1980-03-12',107.78,108.4,105.42,106.87,37990000,106.87),('1980-03-13',106.87,107.55,105.1,105.62,33070000,105.62),('1980-03-14',105.62,106.49,104.01,105.43,35180000,105.43),('1980-03-17',105.23,105.23,101.82,102.26,37020000,102.26),('1980-03-18',102.26,104.71,101.14,104.1,47340000,104.1),('1980-03-19',104.1,105.72,103.35,104.31,36520000,104.31),('1980-03-20',104.31,105.17,102.52,103.12,32580000,103.12),('1980-03-21',103.12,103.73,101.55,102.31,32220000,102.31),('1980-03-24',102.18,102.18,98.88,99.28,39230000,99.28),('1980-03-25',99.28,100.58,97.89,99.19,43790000,99.19),('1980-03-26',99.19,101.22,98.1,98.68,37370000,98.68),('1980-03-27',98.68,99.58,94.23,98.22,63680000,98.22),('1980-03-28',98.22,101.43,97.72,100.68,46720000,100.68),('1980-03-31',100.68,102.65,100.02,102.09,35840000,102.09),('1980-04-01',102.09,103.28,100.85,102.18,32230000,102.18),('1980-04-02',102.18,103.87,101.45,102.68,35210000,102.68),('1980-04-03',102.68,103.34,101.31,102.15,27970000,102.15),('1980-04-07',102.15,102.27,99.73,100.19,29130000,100.19),('1980-04-08',100.19,101.88,99.23,101.2,31700000,101.2),('1980-04-09',101.2,103.6,101.01,103.11,33020000,103.11),('1980-04-10',103.11,105,102.81,104.08,33940000,104.08),('1980-04-11',104.08,105.15,103.2,103.79,29960000,103.79),('1980-04-14',103.79,103.92,102.08,102.84,23060000,102.84),('1980-04-15',102.84,103.94,101.85,102.63,26670000,102.63),('1980-04-16',102.63,104.42,101.13,101.54,39730000,101.54),('1980-04-17',101.54,102.21,100.12,101.05,32770000,101.05),('1980-04-18',101.05,102.07,99.97,100.55,26880000,100.55),('1980-04-21',100.55,101.26,98.95,99.8,27560000,99.8),('1980-04-22',100.81,104.02,100.81,103.43,47920000,103.43),('1980-04-23',103.43,105.11,102.81,103.73,42620000,103.73),('1980-04-24',103.73,105.43,102.93,104.4,35790000,104.4),('1980-04-25',104.4,105.57,103.02,105.16,28590000,105.16),('1980-04-28',105.16,106.79,104.64,105.64,30600000,105.64),('1980-04-29',105.64,106.7,104.86,105.86,27940000,105.86),('1980-04-30',105.86,106.72,104.5,106.29,30850000,106.29),('1980-05-01',106.29,106.86,104.72,105.46,32480000,105.46),('1980-05-02',105.46,106.25,104.61,105.58,28040000,105.58),('1980-05-05',105.58,106.83,104.64,106.38,34090000,106.38),('1980-05-06',106.38,107.83,105.36,106.25,40160000,106.25),('1980-05-07',106.25,108.12,105.83,107.18,42600000,107.18),('1980-05-08',107.18,108.02,105.5,106.13,39280000,106.13),('1980-05-09',106.13,106.2,104.18,104.72,30280000,104.72),('1980-05-12',104.72,105.48,103.5,104.78,28220000,104.78),('1980-05-13',104.78,106.76,104.44,106.3,35460000,106.3),('1980-05-14',106.3,107.89,106,106.85,40840000,106.85),('1980-05-15',106.85,107.99,106.07,106.99,41120000,106.99),('1980-05-16',106.99,107.89,106.25,107.35,31710000,107.35),('1980-05-19',107.35,108.43,106.51,107.67,30970000,107.67),('1980-05-20',107.67,108.39,106.75,107.62,31800000,107.62),('1980-05-21',107.62,108.31,106.54,107.72,34830000,107.72),('1980-05-22',107.72,109.73,107.34,109.01,41040000,109.01),('1980-05-23',109.01,111.37,109.01,110.62,45790000,110.62),('1980-05-27',110.62,112.3,110.35,111.4,40810000,111.4),('1980-05-28',111.4,112.72,110.42,112.06,38580000,112.06),('1980-05-29',112.06,112.64,109.86,110.27,42000000,110.27),('1980-05-30',110.27,111.55,108.87,111.24,34820000,111.24),('1980-06-02',111.24,112.15,110.06,110.76,32710000,110.76),('1980-06-03',110.76,111.63,109.77,110.51,33150000,110.51),('1980-06-04',110.51,113.45,110.22,112.61,44180000,112.61),('1980-06-05',112.61,114.38,111.89,112.78,49070000,112.78),('1980-06-06',112.78,114.01,112.11,113.2,37230000,113.2),('1980-06-09',113.2,114.51,112.68,113.71,36820000,113.71),('1980-06-10',113.71,115.5,113.17,114.66,42030000,114.66),('1980-06-11',114.66,116.64,114.22,116.02,43800000,116.02),('1980-06-12',116.02,117.01,114.28,115.52,47300000,115.52),('1980-06-13',115.52,116.94,114.67,115.81,41880000,115.81),('1980-06-16',115.81,116.8,114.78,116.09,36190000,116.09),('1980-06-17',116.09,117.16,115.13,116.03,41990000,116.03),('1980-06-18',116.03,116.84,114.77,116.26,41960000,116.26),('1980-06-19',116.26,116.81,114.36,114.66,38280000,114.66),('1980-06-20',114.66,114.9,113.12,114.06,36530000,114.06),('1980-06-23',114.06,115.28,113.35,114.51,34180000,114.51),('1980-06-24',114.51,115.75,113.76,115.14,37730000,115.14),('1980-06-25',115.14,117.37,115.07,116.72,46500000,116.72),('1980-06-26',116.72,117.98,115.58,116.19,45110000,116.19),('1980-06-27',116.19,116.93,115.06,116,33110000,116),('1980-06-30',116,116.04,113.55,114.24,29910000,114.24),('1980-07-01',114.24,115.45,113.54,114.93,34340000,114.93),('1980-07-02',114.93,116.44,114.36,115.68,42950000,115.68),('1980-07-03',115.68,117.8,115.49,117.46,47230000,117.46),('1980-07-07',117.46,118.85,116.96,118.29,42540000,118.29),('1980-07-08',118.29,119.11,117.07,117.84,45830000,117.84),('1980-07-09',117.84,119.52,117.1,117.98,52010000,117.98),('1980-07-10',117.98,118.57,116.38,116.95,43730000,116.95),('1980-07-11',116.95,118.38,116.29,117.84,38310000,117.84),('1980-07-14',117.84,120.37,117.45,120.01,45500000,120.01),('1980-07-15',120.01,121.56,118.85,119.3,60920000,119.3),('1980-07-16',119.3,120.87,118.54,119.63,49140000,119.63),('1980-07-17',119.63,121.84,119.43,121.44,48850000,121.44),('1980-07-18',121.44,123.19,120.88,122.04,58040000,122.04),('1980-07-21',122.04,123.15,120.85,122.51,42750000,122.51),('1980-07-22',122.51,123.9,121.38,122.19,52230000,122.19),('1980-07-23',122.19,123.26,120.93,121.93,45890000,121.93),('1980-07-24',121.93,122.98,120.83,121.79,42420000,121.79),('1980-07-25',121.79,121.96,119.94,120.78,36250000,120.78),('1980-07-28',120.78,122.02,119.78,121.43,35330000,121.43),('1980-07-29',121.43,122.99,120.76,122.4,44840000,122.4),('1980-07-30',122.4,123.93,121.16,122.23,58060000,122.23),('1980-07-31',122.23,122.34,119.4,121.67,54610000,121.67),('1980-08-01',121.67,122.38,120.08,121.21,46440000,121.21),('1980-08-04',121.21,121.63,119.42,120.98,41550000,120.98),('1980-08-05',120.98,122.09,119.96,120.74,45510000,120.74),('1980-08-06',120.74,122.01,119.94,121.55,45050000,121.55),('1980-08-07',121.66,123.84,121.66,123.3,61820000,123.3),('1980-08-08',123.3,125.23,122.82,123.61,58860000,123.61),('1980-08-11',123.61,125.31,122.85,124.78,44690000,124.78),('1980-08-12',124.78,125.78,123.29,123.79,52050000,123.79),('1980-08-13',123.79,124.67,122.49,123.28,44350000,123.28),('1980-08-14',123.28,125.62,122.68,125.25,47700000,125.25),('1980-08-15',125.25,126.61,124.57,125.72,47780000,125.72),('1980-08-18',125.28,125.28,122.82,123.39,41890000,123.39),('1980-08-19',123.39,124,121.97,122.6,41930000,122.6),('1980-08-20',122.6,124.27,121.91,123.77,42560000,123.77),('1980-08-21',123.77,125.99,123.61,125.46,50770000,125.46),('1980-08-22',125.46,127.78,125.18,126.02,58210000,126.02),('1980-08-25',126.02,126.28,124.65,125.16,35400000,125.16),('1980-08-26',125.16,126.29,124.01,124.84,41700000,124.84),('1980-08-27',124.84,124.98,122.93,123.52,44000000,123.52),('1980-08-28',123.52,123.91,121.61,122.08,39890000,122.08),('1980-08-29',122.08,123.01,121.06,122.38,33510000,122.38),('1980-09-02',122.38,124.36,121.79,123.74,35290000,123.74),('1980-09-03',123.87,126.43,123.87,126.12,52370000,126.12),('1980-09-04',126.12,127.7,124.42,125.42,59030000,125.42),('1980-09-05',125.42,126.12,124.08,124.88,37990000,124.88),('1980-09-08',124.88,125.67,122.78,123.31,42050000,123.31),('1980-09-09',123.31,124.52,121.94,124.07,44460000,124.07),('1980-09-10',124.07,125.95,123.6,124.81,51430000,124.81),('1980-09-11',124.81,126.48,124.19,125.66,44770000,125.66),('1980-09-12',125.66,126.75,124.72,125.54,47180000,125.54),('1980-09-15',125.54,126.35,124.09,125.67,44630000,125.67),('1980-09-16',125.67,127.78,125.15,126.74,57290000,126.74),('1980-09-17',126.74,129.68,126.37,128.87,63990000,128.87),('1980-09-18',128.87,130.38,127.63,128.4,63390000,128.4),('1980-09-19',128.4,130.33,127.57,129.25,53780000,129.25),('1980-09-22',129.25,130.99,127.89,130.4,53140000,130.4),('1980-09-23',130.4,132.17,128.55,129.43,64390000,129.43),('1980-09-24',129.43,131.34,128.45,130.37,56860000,130.37),('1980-09-25',130.37,131.53,128.13,128.72,49510000,128.72),('1980-09-26',128.17,128.17,125.29,126.35,49460000,126.35),('1980-09-29',125.41,125.41,122.87,123.54,46410000,123.54),('1980-09-30',123.54,126.09,123.54,125.46,40290000,125.46),('1980-10-01',125.46,127.88,124.66,127.13,48720000,127.13),('1980-10-02',127.13,128.82,126.04,128.09,46160000,128.09),('1980-10-03',128.09,130.44,127.65,129.33,47510000,129.33),('1980-10-06',129.35,132.38,129.35,131.73,50130000,131.73),('1980-10-07',131.73,132.88,130.1,131,50310000,131),('1980-10-08',131,132.78,130.28,131.65,46580000,131.65),('1980-10-09',131.65,132.65,130.25,131.04,43980000,131.04),('1980-10-10',131.04,132.15,129.58,130.29,44040000,130.29),('1980-10-13',130.29,132.46,129.37,132.03,31360000,132.03),('1980-10-14',132.03,133.57,131.16,132.02,48830000,132.02),('1980-10-15',132.02,134.35,131.59,133.7,48260000,133.7),('1980-10-16',133.7,135.88,131.64,132.22,65450000,132.22),('1980-10-17',132.22,133.07,130.22,131.52,43920000,131.52),('1980-10-20',131.52,133.21,130.04,132.61,40910000,132.61),('1980-10-21',132.61,134.01,130.78,131.84,51220000,131.84),('1980-10-22',131.84,132.97,130.62,131.92,43060000,131.92),('1980-10-23',131.92,132.54,128.87,129.53,49200000,129.53),('1980-10-24',129.53,130.55,128.04,129.85,41050000,129.85),('1980-10-27',129.85,129.94,127.34,127.88,34430000,127.88),('1980-10-28',127.88,128.86,126.36,128.05,40300000,128.05),('1980-10-29',128.05,129.91,127.07,127.91,37200000,127.91),('1980-10-30',127.91,128.71,125.78,126.29,39060000,126.29),('1980-10-31',126.29,128.24,125.29,127.47,40110000,127.47),('1980-11-03',127.47,129.85,127.23,129.04,35820000,129.04),('1980-11-05',130.77,135.65,130.77,131.33,84080000,131.33),('1980-11-06',131.3,131.3,128.23,128.91,48890000,128.91),('1980-11-07',128.91,130.08,127.74,129.18,40070000,129.18),('1980-11-10',129.18,130.51,128.19,129.48,35720000,129.48),('1980-11-11',129.48,132.3,129.48,131.26,41520000,131.26),('1980-11-12',131.33,135.12,131.33,134.59,58500000,134.59),('1980-11-13',134.59,137.21,134.12,136.49,69340000,136.49),('1980-11-14',136.49,138.96,135.12,137.15,71630000,137.15),('1980-11-17',137.15,138.46,134.9,137.75,50260000,137.75),('1980-11-18',137.91,140.92,137.91,139.7,70380000,139.7),('1980-11-19',139.7,141.76,138.06,139.06,69230000,139.06),('1980-11-20',139.06,141.24,137.79,140.4,60180000,140.4),('1980-11-21',140.4,141.24,138.1,139.11,55950000,139.11),('1980-11-24',139.11,139.36,136.36,138.31,51120000,138.31),('1980-11-25',138.31,140.83,137.42,139.33,55840000,139.33),('1980-11-26',139.33,141.96,138.6,140.17,55340000,140.17),('1980-11-28',140.17,141.54,139,140.52,34240000,140.52),('1980-12-01',140.52,140.66,136.75,137.21,48180000,137.21),('1980-12-02',137.21,138.11,134.37,136.97,52340000,136.97),('1980-12-03',136.97,138.09,135.43,136.71,43430000,136.71),('1980-12-04',136.71,138.4,135.09,136.48,51170000,136.48),('1980-12-05',136.37,136.37,132.91,134.03,51990000,134.03),('1980-12-08',133.19,133.19,129.71,130.61,53390000,130.61),('1980-12-09',130.61,131.92,128.77,130.48,53220000,130.48),('1980-12-10',130.48,131.99,127.94,128.26,49860000,128.26),('1980-12-11',128.26,128.73,125.32,127.36,60220000,127.36),('1980-12-12',127.36,129.98,127.15,129.23,39530000,129.23),('1980-12-15',129.23,131.33,128.64,129.45,39700000,129.45),('1980-12-16',129.45,131.22,128.33,130.6,41630000,130.6),('1980-12-17',130.6,133.59,130.22,132.89,50800000,132.89),('1980-12-18',132.89,135.9,131.89,133,69570000,133),('1980-12-19',133,134,131.8,133.7,50770000,133.7),('1980-12-22',133.7,136.68,132.88,135.78,51950000,135.78),('1980-12-23',135.78,137.48,134.01,135.3,55260000,135.3),('1980-12-24',135.3,136.55,134.15,135.88,29490000,135.88),('1980-12-26',135.88,137.02,135.2,136.57,16130000,136.57),('1980-12-29',136.57,137.51,134.36,135.03,36060000,135.03),('1980-12-30',135.03,136.51,134.04,135.33,39750000,135.33),('1980-12-31',135.33,136.76,134.29,135.76,41210000,135.76),('1981-01-02',135.76,137.1,134.61,136.34,28870000,136.34),('1981-01-05',136.34,139.24,135.86,137.97,58710000,137.97),('1981-01-06',137.97,140.32,135.78,138.12,67400000,138.12),('1981-01-07',136.02,136.02,132.3,135.08,92890000,135.08),('1981-01-08',135.08,136.1,131.96,133.06,55350000,133.06),('1981-01-09',133.06,134.76,131.71,133.48,50190000,133.48),('1981-01-12',133.48,135.88,132.79,133.52,48760000,133.52),('1981-01-13',133.52,134.27,131.69,133.29,40890000,133.29),('1981-01-14',133.29,135.25,132.65,133.47,41390000,133.47),('1981-01-15',133.47,135.15,132.44,134.22,39640000,134.22),('1981-01-16',134.22,135.91,133.35,134.77,43260000,134.77),('1981-01-19',134.77,135.86,133.51,134.37,36470000,134.37),('1981-01-20',134.37,135.3,131.26,131.65,41750000,131.65),('1981-01-21',131.65,132.48,129.93,131.36,39190000,131.36),('1981-01-22',131.36,132.08,129.23,130.26,39880000,130.26),('1981-01-23',130.26,131.34,129,130.23,37220000,130.23),('1981-01-26',130.23,131.18,128.57,129.84,35380000,129.84),('1981-01-27',129.84,131.95,129.32,131.12,42260000,131.12),('1981-01-28',131.12,132.41,129.82,130.34,36690000,130.34),('1981-01-29',130.34,131.78,128.97,130.24,38170000,130.24),('1981-01-30',130.24,131.65,128.61,129.55,41160000,129.55),('1981-02-02',129.48,129.48,125.82,126.91,44070000,126.91),('1981-02-03',126.91,128.92,125.89,128.46,45950000,128.46),('1981-02-04',128.46,129.71,127.29,128.59,45520000,128.59),('1981-02-05',128.59,130.49,127.99,129.63,45320000,129.63),('1981-02-06',129.63,131.81,129.03,130.6,45820000,130.6),('1981-02-09',130.6,131.39,128.61,129.27,38330000,129.27),('1981-02-10',129.27,130.19,128.05,129.24,40820000,129.24),('1981-02-11',129.24,129.92,127.6,128.24,37770000,128.24),('1981-02-12',128.24,128.95,126.78,127.48,34700000,127.48),('1981-02-13',127.48,128.34,126.04,126.98,33360000,126.98),('1981-02-17',126.98,128.75,126.43,127.81,37940000,127.81),('1981-02-18',127.81,129.25,127.09,128.48,40410000,128.48),('1981-02-19',128.48,129.07,125.98,126.61,41630000,126.61),('1981-02-20',126.61,127.65,124.66,126.58,41900000,126.58),('1981-02-23',126.58,128.28,125.69,127.35,39590000,127.35),('1981-02-24',127.35,128.76,126.49,127.39,43960000,127.39),('1981-02-25',127.39,129.21,125.77,128.52,45710000,128.52),('1981-02-26',128.52,130.93,128.02,130.1,60300000,130.1),('1981-02-27',130.1,132.02,129.35,131.27,53210000,131.27),('1981-03-02',131.27,132.96,130.15,132.01,47710000,132.01),('1981-03-03',132.01,132.72,129.66,130.56,48730000,130.56),('1981-03-04',130.56,132.07,129.57,130.86,47260000,130.86),('1981-03-05',130.86,131.82,129.25,129.93,45380000,129.93),('1981-03-06',129.93,131.18,128.56,129.85,43940000,129.85),('1981-03-09',129.85,131.94,129.39,131.12,46180000,131.12),('1981-03-10',131.12,132.64,129.72,130.46,56610000,130.46),('1981-03-11',130.46,131.2,128.72,129.95,47390000,129.95),('1981-03-12',129.95,133.56,129.76,133.19,54640000,133.19),('1981-03-13',133.19,135.53,132.39,133.11,68290000,133.11),('1981-03-16',133.11,135.35,132.1,134.68,49940000,134.68),('1981-03-17',134.68,136.09,132.8,133.92,65920000,133.92),('1981-03-18',133.92,135.66,132.8,134.22,55740000,134.22),('1981-03-19',134.22,135.37,132.37,133.46,62440000,133.46),('1981-03-20',133.46,135.29,132.5,134.08,61980000,134.08),('1981-03-23',134.08,136.5,133.41,135.69,57880000,135.69),('1981-03-24',135.69,137.4,134.1,134.67,66400000,134.67),('1981-03-25',134.67,137.32,133.92,137.11,56320000,137.11),('1981-03-26',137.11,138.38,135.29,136.27,60370000,136.27),('1981-03-27',136.27,136.89,133.91,134.65,46930000,134.65),('1981-03-30',134.65,135.87,133.51,134.28,33500000,134.28),('1981-03-31',134.68,137.15,134.68,136,50980000,136),('1981-04-01',136,137.56,135.04,136.57,54880000,136.57),('1981-04-02',136.57,137.72,135.16,136.32,52570000,136.32),('1981-04-03',136.32,137.04,134.67,135.49,48680000,135.49),('1981-04-06',135.49,135.61,132.91,133.93,43190000,133.93),('1981-04-07',133.93,135.27,132.96,133.91,44540000,133.91),('1981-04-08',133.91,135.34,133.26,134.31,48000000,134.31),('1981-04-09',134.31,135.8,132.59,134.67,59520000,134.67),('1981-04-10',134.67,136.23,133.18,134.51,58130000,134.51),('1981-04-13',134.51,134.91,132.24,133.15,49860000,133.15),('1981-04-14',133.15,134.03,131.58,132.68,48350000,132.68),('1981-04-15',132.68,134.79,132.2,134.17,56040000,134.17),('1981-04-16',134.17,135.82,133.43,134.7,52950000,134.7),('1981-04-20',134.7,136.25,133.19,135.45,51020000,135.45),('1981-04-21',135.45,136.38,133.49,134.23,60280000,134.23),('1981-04-22',134.23,135.54,132.72,134.14,60660000,134.14),('1981-04-23',134.14,135.9,132.9,133.94,64200000,133.94),('1981-04-24',133.94,136,132.88,135.14,60000000,135.14),('1981-04-27',135.14,136.56,134.13,135.48,51080000,135.48),('1981-04-28',135.48,136.09,133.1,134.33,58210000,134.33),('1981-04-29',134.33,134.69,131.82,133.05,53340000,133.05),('1981-04-30',133.05,134.44,131.85,132.81,47970000,132.81),('1981-05-01',132.81,134.17,131.43,132.72,48360000,132.72),('1981-05-04',131.78,131.78,129.61,130.67,40430000,130.67),('1981-05-05',130.67,131.33,128.93,130.32,49000000,130.32),('1981-05-06',130.32,132.38,130.09,130.78,47100000,130.78),('1981-05-07',130.78,132.41,130.21,131.67,42590000,131.67),('1981-05-08',131.67,132.69,130.84,131.66,41860000,131.66),('1981-05-11',131.66,132.23,129.11,129.71,37640000,129.71),('1981-05-12',129.71,131.17,128.78,130.72,40440000,130.72),('1981-05-13',130.72,131.96,129.53,130.55,42600000,130.55),('1981-05-14',130.55,132.15,129.91,131.28,42750000,131.28),('1981-05-15',131.28,133.21,130.75,132.17,45460000,132.17),('1981-05-18',132.17,133.65,131.49,132.54,42510000,132.54),('1981-05-19',132.54,133.22,130.78,132.09,42220000,132.09),('1981-05-20',132.09,133.03,130.59,132,42370000,132),('1981-05-21',132,133.03,130.7,131.75,46820000,131.75),('1981-05-22',131.75,132.65,130.42,131.33,40710000,131.33),('1981-05-26',131.33,133.3,130.64,132.77,42760000,132.77),('1981-05-27',132.77,134.65,131.85,133.77,58730000,133.77),('1981-05-28',133.77,134.92,132,133.45,59500000,133.45),('1981-05-29',133.45,134.36,131.52,132.59,51580000,132.59),('1981-06-01',132.59,134.62,131.49,132.41,62170000,132.41),('1981-06-02',132.41,132.96,129.84,130.62,53930000,130.62),('1981-06-03',130.62,131.37,128.77,130.71,54700000,130.71),('1981-06-04',130.71,132.21,129.72,130.96,48940000,130.96),('1981-06-05',130.96,132.98,130.17,132.22,47180000,132.22),('1981-06-08',132.22,133.68,131.29,132.24,41580000,132.24),('1981-06-09',132.24,133.3,130.94,131.97,44600000,131.97),('1981-06-10',131.97,133.49,131.04,132.32,53200000,132.32),('1981-06-11',132.32,134.31,131.58,133.75,59530000,133.75),('1981-06-12',133.75,135.09,132.4,133.49,60790000,133.49),('1981-06-15',133.49,135.67,132.78,133.61,63350000,133.61),('1981-06-16',133.61,134,131.29,132.15,57780000,132.15),('1981-06-17',132.15,133.98,130.81,133.32,55470000,133.32),('1981-06-18',133.32,133.98,130.94,131.64,48400000,131.64),('1981-06-19',131.64,133.27,130.49,132.27,46430000,132.27),('1981-06-22',132.27,133.54,131.1,131.95,41790000,131.95),('1981-06-23',131.95,133.98,131.16,133.35,51840000,133.35),('1981-06-24',133.35,133.9,131.65,132.66,46650000,132.66),('1981-06-25',132.66,134.3,131.78,132.81,43920000,132.81),('1981-06-26',132.81,133.75,131.71,132.56,39240000,132.56),('1981-06-29',132.56,133.5,131.2,131.89,37930000,131.89),('1981-06-30',131.89,132.67,130.31,131.21,41550000,131.21),('1981-07-01',131.21,131.69,129.04,129.77,49080000,129.77),('1981-07-02',129.77,130.48,127.84,128.64,45100000,128.64),('1981-07-06',128.64,128.99,126.44,127.37,44590000,127.37),('1981-07-07',127.37,129.6,126.39,128.24,53560000,128.24),('1981-07-08',128.24,129.57,126.95,128.32,46000000,128.32),('1981-07-09',128.32,130.08,127.57,129.3,45510000,129.3),('1981-07-10',129.3,130.43,128.38,129.37,39950000,129.37),('1981-07-13',129.37,130.82,128.79,129.64,38100000,129.64),('1981-07-14',129.64,130.78,128.14,129.65,45230000,129.65),('1981-07-15',129.65,131.59,128.89,130.23,48950000,130.23),('1981-07-16',130.23,131.41,129.3,130.34,39010000,130.34),('1981-07-17',130.34,131.6,129.49,130.76,42780000,130.76),('1981-07-20',130.6,130.6,127.98,128.72,40240000,128.72),('1981-07-21',128.72,129.6,127.08,128.34,47280000,128.34),('1981-07-22',128.34,129.72,126.7,127.13,47500000,127.13),('1981-07-23',127.13,128.26,125.96,127.4,41790000,127.4),('1981-07-24',127.4,129.31,127.11,128.46,38880000,128.46),('1981-07-27',128.46,130.61,128.43,129.9,39610000,129.9),('1981-07-28',129.9,130.44,128.28,129.14,38160000,129.14),('1981-07-29',129.14,130.09,128.37,129.16,37610000,129.16),('1981-07-30',129.16,130.68,128.56,130.01,41560000,130.01),('1981-07-31',130.01,131.78,129.6,130.92,43480000,130.92),('1981-08-03',130.92,131.74,129.42,130.48,39650000,130.48),('1981-08-04',130.48,131.66,129.43,131.18,39460000,131.18),('1981-08-05',131.18,133.39,130.76,132.67,54290000,132.67),('1981-08-06',132.67,134.04,131.74,132.64,52070000,132.64),('1981-08-07',132.64,133.04,130.96,131.75,38370000,131.75),('1981-08-10',131.75,133.32,130.83,132.54,38370000,132.54),('1981-08-11',132.54,134.63,132.09,133.85,52600000,133.85),('1981-08-12',133.85,135.18,132.73,133.4,53650000,133.4),('1981-08-13',133.4,134.58,132.53,133.51,42460000,133.51),('1981-08-14',133.51,134.33,131.91,132.49,42580000,132.49),('1981-08-17',132.49,133.02,130.75,131.22,40840000,131.22),('1981-08-18',131.22,131.73,129.1,130.11,47270000,130.11),('1981-08-19',130.11,131.2,128.99,130.49,39390000,130.49),('1981-08-20',130.49,131.74,129.84,130.69,38270000,130.69),('1981-08-21',130.69,131.06,128.7,129.23,37670000,129.23),('1981-08-24',128.59,128.59,125.02,125.5,46750000,125.5),('1981-08-25',125.5,125.77,123,125.13,54600000,125.13),('1981-08-26',125.13,126.17,123.99,124.96,39980000,124.96),('1981-08-27',124.96,125.31,122.9,123.51,43900000,123.51),('1981-08-28',123.51,125.09,122.85,124.08,38020000,124.08),('1981-08-31',124.08,125.58,122.29,122.79,40360000,122.79),('1981-09-01',122.79,123.92,121.59,123.02,45110000,123.02),('1981-09-02',123.02,124.58,122.54,123.49,37570000,123.49),('1981-09-03',123.49,124.16,120.82,121.24,41730000,121.24),('1981-09-04',121.24,121.54,119.24,120.07,42760000,120.07),('1981-09-08',120.07,120.12,116.85,117.98,47340000,117.98),('1981-09-09',117.98,119.49,116.87,118.4,43910000,118.4),('1981-09-10',118.4,122.18,118.33,120.14,47430000,120.14),('1981-09-11',120.14,122.13,119.29,121.61,42170000,121.61),('1981-09-14',121.61,122,119.67,120.66,34040000,120.66),('1981-09-15',120.66,121.77,119.27,119.77,38580000,119.77),('1981-09-16',119.77,120,117.89,118.87,43660000,118.87),('1981-09-17',118.87,119.87,116.63,117.15,48300000,117.15),('1981-09-18',117.15,117.69,115.18,116.26,47350000,116.26),('1981-09-21',116.26,118.07,115.04,117.24,44570000,117.24),('1981-09-22',117.24,118.19,115.93,116.68,46830000,116.68),('1981-09-23',116.68,116.68,113.6,115.65,52700000,115.65),('1981-09-24',115.65,117.47,114.32,115.01,48880000,115.01),('1981-09-25',114.69,114.69,111.64,112.77,54390000,112.77),('1981-09-28',112.77,115.83,110.19,115.53,61320000,115.53),('1981-09-29',115.53,117.75,114.75,115.94,49800000,115.94),('1981-09-30',115.94,117.05,114.6,116.18,40700000,116.18),('1981-10-01',116.18,117.66,115,117.08,41600000,117.08),('1981-10-02',117.08,120.16,117.07,119.36,54540000,119.36),('1981-10-05',119.36,121.54,118.61,119.51,51290000,119.51),('1981-10-06',119.51,121.39,118.08,119.39,45460000,119.39),('1981-10-07',119.39,121.87,119.09,121.31,50030000,121.31),('1981-10-08',121.31,123.08,120.23,122.31,47090000,122.31),('1981-10-09',122.31,123.28,120.63,121.45,50060000,121.45),('1981-10-12',121.45,122.37,120.17,121.21,30030000,121.21),('1981-10-13',121.21,122.37,119.96,120.78,43360000,120.78),('1981-10-14',120.78,120.97,118.38,118.8,40260000,118.8),('1981-10-15',118.8,120.58,118.01,119.71,42830000,119.71),('1981-10-16',119.71,120.46,118.38,119.19,37800000,119.19),('1981-10-19',119.19,119.85,117.58,118.98,41590000,118.98),('1981-10-20',118.98,121.29,118.78,120.28,51530000,120.28),('1981-10-21',120.28,121.94,119.35,120.1,48490000,120.1),('1981-10-22',120.1,120.78,118.48,119.64,40630000,119.64),('1981-10-23',119.64,119.92,117.78,118.6,41990000,118.6),('1981-10-26',118.6,119,116.81,118.16,38210000,118.16),('1981-10-27',118.16,120.43,117.8,119.29,53030000,119.29),('1981-10-28',119.29,120.96,118.39,119.45,48100000,119.45),('1981-10-29',119.45,120.37,118.14,119.06,40070000,119.06),('1981-10-30',119.06,122.53,118.43,121.89,59570000,121.89),('1981-11-02',122.35,125.14,122.35,124.2,65100000,124.2),('1981-11-03',124.2,125.52,123.14,124.8,54620000,124.8),('1981-11-04',124.8,126,123.64,124.74,53450000,124.74),('1981-11-05',124.74,125.8,122.98,123.54,50860000,123.54),('1981-11-06',123.54,124.03,121.85,122.67,43270000,122.67),('1981-11-09',122.67,124.13,121.59,123.29,48310000,123.29),('1981-11-10',123.29,124.69,122.01,122.7,53940000,122.7),('1981-11-11',122.7,123.82,121.51,122.92,41920000,122.92),('1981-11-12',122.92,124.71,122.19,123.19,55720000,123.19),('1981-11-13',123.19,123.61,121.06,121.67,45550000,121.67),('1981-11-16',121.64,121.64,119.13,120.24,43740000,120.24),('1981-11-17',120.24,121.78,119.5,121.15,43190000,121.15),('1981-11-18',121.15,121.66,119.61,120.26,49980000,120.26),('1981-11-19',120.26,121.67,119.42,120.71,48890000,120.71),('1981-11-20',120.71,122.59,120.13,121.71,52010000,121.71),('1981-11-23',121.71,123.09,120.76,121.6,45250000,121.6),('1981-11-24',121.6,124.04,121.22,123.51,53200000,123.51),('1981-11-25',123.51,125.29,123.07,124.05,58570000,124.05),('1981-11-27',124.05,125.71,123.63,125.09,32770000,125.09),('1981-11-30',125.09,126.97,124.18,126.35,47580000,126.35),('1981-12-01',126.35,127.3,124.84,126.1,53980000,126.1),('1981-12-02',126.1,126.45,124.18,124.69,44510000,124.69),('1981-12-03',124.69,125.84,123.63,125.12,43770000,125.12),('1981-12-04',125.12,127.32,125.12,126.26,55040000,126.26),('1981-12-07',126.26,126.91,124.67,125.19,45720000,125.19),('1981-12-08',125.19,125.75,123.52,124.82,45140000,124.82),('1981-12-09',124.82,126.08,124.09,125.48,44810000,125.48),('1981-12-10',125.48,126.54,124.6,125.71,47020000,125.71),('1981-12-11',125.71,126.26,124.32,124.93,45850000,124.93),('1981-12-14',124.37,124.37,122.17,122.78,44740000,122.78),('1981-12-15',122.78,123.78,121.83,122.99,44130000,122.99),('1981-12-16',122.99,123.66,121.73,122.42,42770000,122.42),('1981-12-17',122.42,123.79,121.82,123.12,47230000,123.12),('1981-12-18',123.12,124.87,122.56,124,50940000,124),('1981-12-21',124,124.71,122.67,123.34,41290000,123.34),('1981-12-22',123.34,124.17,122.19,122.88,48320000,122.88),('1981-12-23',122.88,123.59,121.58,122.31,42910000,122.31),('1981-12-24',122.31,123.06,121.57,122.54,23940000,122.54),('1981-12-28',122.54,123.36,121.73,122.27,28320000,122.27),('1981-12-29',122.27,122.9,121.12,121.67,35300000,121.67),('1981-12-30',121.67,123.11,121.04,122.3,42960000,122.3),('1981-12-31',122.3,123.42,121.57,122.55,40780000,122.55),('1982-01-04',122.55,123.72,121.48,122.74,36760000,122.74),('1982-01-05',122.61,122.61,119.57,120.05,47510000,120.05),('1982-01-06',120.05,120.45,117.99,119.18,51510000,119.18),('1982-01-07',119.18,119.88,117.7,118.93,43410000,118.93),('1982-01-08',118.93,120.59,118.55,119.55,42050000,119.55),('1982-01-11',119.55,120.34,116.47,116.78,51900000,116.78),('1982-01-12',116.78,117.49,115.18,116.3,49800000,116.3),('1982-01-13',116.3,117.46,114.24,114.88,49130000,114.88),('1982-01-14',114.88,116.3,114.07,115.54,42940000,115.54),('1982-01-15',115.54,117.14,115.1,116.33,43310000,116.33),('1982-01-18',116.33,117.69,114.85,117.22,44920000,117.22),('1982-01-19',117.22,118.15,115.52,115.97,45070000,115.97),('1982-01-20',115.97,116.64,114.29,115.27,48860000,115.27),('1982-01-21',115.27,116.92,114.6,115.75,48610000,115.75),('1982-01-22',115.75,116.53,114.58,115.38,44370000,115.38),('1982-01-25',115.38,115.93,113.63,115.41,43170000,115.41),('1982-01-26',115.41,116.6,114.49,115.19,44870000,115.19),('1982-01-27',115.19,116.6,114.38,115.74,50060000,115.74),('1982-01-28',116.1,119.35,116.1,118.92,66690000,118.92),('1982-01-29',118.92,121.38,118.64,120.4,73400000,120.4),('1982-02-01',119.81,119.81,117.14,117.78,47720000,117.78),('1982-02-02',117.78,119.15,116.91,118.01,45020000,118.01),('1982-02-03',118.01,118.67,116.04,116.48,49560000,116.48),('1982-02-04',116.48,117.49,114.88,116.42,53300000,116.42),('1982-02-05',116.42,118.26,115.74,117.26,53350000,117.26),('1982-02-08',117.04,117.04,114.2,114.63,48500000,114.63),('1982-02-09',114.63,115.15,112.82,113.68,54420000,113.68),('1982-02-10',113.68,115.62,113.45,114.66,46620000,114.66),('1982-02-11',114.66,115.59,113.41,114.43,46730000,114.43),('1982-02-12',114.43,115.39,113.7,114.38,37070000,114.38),('1982-02-16',114.38,114.63,112.06,114.06,48880000,114.06),('1982-02-17',114.06,115.09,112.97,113.69,47660000,113.69),('1982-02-18',113.69,115.04,112.97,113.82,60810000,113.82),('1982-02-19',113.82,114.58,112.33,113.22,51340000,113.22),('1982-02-22',113.22,114.9,111.2,111.59,58310000,111.59),('1982-02-23',111.59,112.46,110.03,111.51,60100000,111.51),('1982-02-24',111.51,113.88,110.71,113.47,64800000,113.47),('1982-02-25',113.47,114.86,112.44,113.21,54160000,113.21),('1982-02-26',113.21,114.01,112.04,113.11,43840000,113.11),('1982-03-01',113.11,114.32,111.86,113.31,53010000,113.31),('1982-03-02',113.31,114.8,112.03,112.68,63800000,112.68),('1982-03-03',112.51,112.51,109.98,110.92,70230000,110.92),('1982-03-04',110.92,111.78,108.77,109.88,74340000,109.88),('1982-03-05',109.88,110.9,108.31,109.34,67440000,109.34),('1982-03-08',109.34,111.06,107.03,107.34,67330000,107.34),('1982-03-09',107.34,109.88,106.17,108.83,76060000,108.83),('1982-03-10',108.83,110.98,108.09,109.41,59440000,109.41),('1982-03-11',109.41,110.87,108.38,109.36,52960000,109.36),('1982-03-12',109.36,109.72,104.46,108.61,49600000,108.61),('1982-03-15',108.61,109.99,107.47,109.45,43370000,109.45),('1982-03-16',109.45,110.92,108.57,109.28,48900000,109.28),('1982-03-17',109.28,110.1,108.11,109.08,48900000,109.08),('1982-03-18',109.08,111.02,108.85,110.3,54270000,110.3),('1982-03-19',110.3,111.59,109.64,110.61,46250000,110.61),('1982-03-22',110.71,113.35,110.71,112.77,57610000,112.77),('1982-03-23',112.77,114.51,112.29,113.55,67130000,113.55),('1982-03-24',113.55,114.31,112.23,112.97,49380000,112.97),('1982-03-25',112.97,114.26,112.02,113.21,51970000,113.21),('1982-03-26',113.21,113.43,111.26,111.94,42400000,111.94),('1982-03-29',111.94,112.82,110.9,112.3,37100000,112.3),('1982-03-30',112.3,113.09,111.3,112.27,43900000,112.27),('1982-03-31',112.27,113.17,111.32,111.96,43300000,111.96),('1982-04-01',111.96,114.22,111.48,113.79,57100000,113.79),('1982-04-02',113.79,115.79,113.65,115.12,59800000,115.12),('1982-04-05',115.12,115.9,113.94,114.73,46900000,114.73),('1982-04-06',114.73,115.92,113.7,115.36,43200000,115.36),('1982-04-07',115.36,116.45,114.58,115.46,53130000,115.46),('1982-04-08',115.46,116.94,114.94,116.22,60190000,116.22),('1982-04-12',116.22,117.02,115.16,116,46520000,116),('1982-04-13',116,117.12,115.16,115.99,48660000,115.99),('1982-04-14',115.99,116.69,114.8,115.83,45150000,115.83),('1982-04-15',115.83,116.86,115.02,116.35,45700000,116.35),('1982-04-16',116.35,117.7,115.68,116.81,55890000,116.81),('1982-04-19',116.81,118.16,115.83,116.7,58470000,116.7),('1982-04-20',115.8,117.14,114.83,115.44,54610000,115.44),('1982-04-21',115.48,115.87,115.3,115.72,57820000,115.72),('1982-04-22',115.72,117.25,115.72,117.19,64470000,117.19),('1982-04-23',118.02,118.64,117.19,118.64,71840000,118.64),('1982-04-26',118.94,119.33,118.25,119.26,60500000,119.26),('1982-04-27',119.07,119.26,117.73,118,56480000,118),('1982-04-28',117.83,118.05,116.94,117.26,50530000,117.26),('1982-04-29',116.4,117.24,116.11,116.14,51330000,116.14),('1982-04-30',116.21,116.78,116.07,116.44,48200000,116.44),('1982-05-03',115.96,116.82,115.91,116.82,46490000,116.82),('1982-05-04',117.41,117.64,116.85,117.46,58720000,117.46),('1982-05-05',117.85,118.05,117.31,117.67,58860000,117.67),('1982-05-06',118.82,118.83,117.68,118.68,67540000,118.68),('1982-05-07',119.08,119.89,118.71,119.47,67130000,119.47),('1982-05-10',119.08,119.49,118.37,118.38,46300000,118.38),('1982-05-11',118.54,119.59,118.32,119.42,54680000,119.42),('1982-05-12',119.89,119.92,118.76,119.17,59210000,119.17),('1982-05-13',119.08,119.2,118.13,118.22,58230000,118.22),('1982-05-14',118.2,118.4,118.01,118.01,49900000,118.01),('1982-05-17',117.62,118.02,116.66,116.71,45600000,116.71),('1982-05-18',116.35,116.7,115.71,115.84,48970000,115.84),('1982-05-19',115.61,115.96,114.82,114.89,48840000,114.89),('1982-05-20',114.85,115.07,114.37,114.59,48330000,114.59),('1982-05-21',115.03,115.13,114.6,114.89,45260000,114.89),('1982-05-24',114.46,114.86,114.24,114.79,38510000,114.79),('1982-05-25',115.5,115.51,114.4,114.4,44010000,114.4),('1982-05-26',113.68,114.4,112.88,113.11,51250000,113.11),('1982-05-27',113.11,113.12,112.58,112.66,44730000,112.66),('1982-05-28',112.79,112.8,111.66,111.88,43900000,111.88),('1982-06-01',111.97,112.07,111.66,111.68,41650000,111.68),('1982-06-02',111.74,112.19,111.55,112.04,49220000,112.04),('1982-06-03',112.04,112.48,111.45,111.86,48450000,111.86),('1982-06-04',111.66,111.85,110.02,110.09,44110000,110.09),('1982-06-07',109.59,110.59,109.42,110.12,44630000,110.12),('1982-06-08',110.33,110.33,109.6,109.63,46820000,109.63),('1982-06-09',109.46,109.63,108.53,108.99,55770000,108.99),('1982-06-10',109.35,109.7,108.96,109.61,50950000,109.61),('1982-06-11',111.11,111.48,109.65,111.24,68610000,111.24),('1982-06-14',110.5,111.22,109.9,109.96,40100000,109.96),('1982-06-15',109.63,109.96,108.98,109.69,44970000,109.69),('1982-06-16',110.1,110.13,108.82,108.87,56280000,108.87),('1982-06-17',108.01,108.85,107.48,107.6,49230000,107.6),('1982-06-18',107.6,107.6,107.07,107.28,53800000,107.28),('1982-06-21',107.28,107.88,107.01,107.2,50370000,107.2),('1982-06-22',107.25,108.3,107.17,108.3,55290000,108.3),('1982-06-23',108.59,110.14,108.09,110.14,62710000,110.14),('1982-06-24',110.25,110.92,109.79,109.83,55860000,109.83),('1982-06-25',109.56,109.83,109.09,109.14,38740000,109.14),('1982-06-28',109.3,110.45,109.17,110.26,40700000,110.26),('1982-06-29',110.26,110.57,109.68,110.21,46990000,110.21),('1982-06-30',110.95,111,109.5,109.61,65280000,109.61),('1982-07-01',109.52,109.63,108.62,108.71,47900000,108.71),('1982-07-02',108.1,108.71,107.6,107.65,43760000,107.65),('1982-07-06',107.27,107.67,106.74,107.29,44350000,107.29),('1982-07-07',107.08,107.61,106.99,107.22,46920000,107.22),('1982-07-08',106.85,107.53,105.57,107.53,63270000,107.53),('1982-07-09',108.23,108.97,107.56,108.83,65870000,108.83),('1982-07-12',109.48,109.62,108.89,109.57,74690000,109.57),('1982-07-13',109.19,110.07,109.19,109.45,66170000,109.45),('1982-07-14',109.68,110.44,109.08,110.44,58160000,110.44),('1982-07-15',110.83,110.95,110.27,110.47,61090000,110.47),('1982-07-16',110.16,111.48,110.16,111.07,58740000,111.07),('1982-07-19',111.75,111.78,110.66,110.73,53030000,110.73),('1982-07-20',111.11,111.56,110.35,111.54,61060000,111.54),('1982-07-21',112.15,112.39,111.38,111.42,66770000,111.42),('1982-07-22',110.95,112.02,110.94,111.48,53870000,111.48),('1982-07-23',111.46,111.58,111.05,111.17,47280000,111.17),('1982-07-26',110.66,111.16,110.29,110.36,37740000,110.36),('1982-07-27',110.26,110.35,109.36,109.43,45740000,109.43),('1982-07-28',109.42,109.42,107.53,107.74,53830000,107.74),('1982-07-29',107.42,107.92,106.62,107.72,55680000,107.72),('1982-07-30',107.35,107.95,107.01,107.09,39270000,107.09),('1982-08-02',107.71,109.09,107.11,108.98,53460000,108.98),('1982-08-03',108.98,109.43,107.81,107.83,60480000,107.83),('1982-08-04',107.83,107.83,106.11,106.14,53440000,106.14),('1982-08-05',106.1,106.1,104.76,105.16,54700000,105.16),('1982-08-06',105.16,105.16,103.67,103.71,48660000,103.71),('1982-08-09',103.69,103.69,102.2,103.08,54560000,103.08),('1982-08-10',103.11,103.84,102.82,102.84,52680000,102.84),('1982-08-11',102.83,103.01,102.48,102.6,49040000,102.6),('1982-08-12',102.6,103.22,102.39,102.42,50080000,102.42),('1982-08-13',102.42,103.85,102.4,103.85,44720000,103.85),('1982-08-16',103.86,105.52,103.86,104.09,55420000,104.09),('1982-08-17',105.4,109.04,104.09,109.04,92860000,109.04),('1982-08-18',109.04,111.58,108.46,108.54,132690000,108.54),('1982-08-19',108.53,109.86,108.34,109.16,78270000,109.16),('1982-08-20',109.19,113.02,109.19,113.02,95890000,113.02),('1982-08-23',113.02,116.11,112.65,116.11,110310000,116.11),('1982-08-24',116.11,116.39,115.08,115.35,121650000,115.35),('1982-08-25',115.35,118.12,115.11,117.58,106200000,117.58),('1982-08-26',117.57,120.26,117.57,118.55,137330000,118.55),('1982-08-27',117.38,118.56,116.63,117.11,74410000,117.11),('1982-08-30',117.05,117.66,115.79,117.66,59560000,117.66),('1982-08-31',117.65,119.6,117.65,119.51,86360000,119.51),('1982-09-01',119.52,120.05,117.98,118.25,82830000,118.25),('1982-09-02',118.24,120.32,117.84,120.29,74740000,120.29),('1982-09-03',120.31,123.64,120.31,122.68,130910000,122.68),('1982-09-07',122.68,122.68,121.19,121.37,68960000,121.37),('1982-09-08',121.33,123.11,121.19,122.2,77960000,122.2),('1982-09-09',122.19,123.22,121.9,121.97,73090000,121.97),('1982-09-10',121.97,121.98,120.27,120.97,71080000,120.97),('1982-09-13',120.94,122.24,120.25,122.24,59520000,122.24),('1982-09-14',122.27,123.69,122.27,123.1,83070000,123.1),('1982-09-15',123.09,124.81,122.72,124.29,69680000,124.29),('1982-09-16',124.28,124.88,123.65,123.77,78900000,123.77),('1982-09-17',123.76,123.76,122.34,122.55,63950000,122.55),('1982-09-20',122.54,122.54,121.48,122.51,58520000,122.51),('1982-09-21',122.51,124.91,122.51,124.88,82920000,124.88),('1982-09-22',124.9,126.43,123.99,123.99,113150000,123.99),('1982-09-23',123.99,124.19,122.96,123.81,68260000,123.81),('1982-09-24',123.79,123.8,123.11,123.32,54600000,123.32),('1982-09-27',123.32,123.62,122.75,123.62,44840000,123.62),('1982-09-28',123.62,124.16,123.21,123.24,65900000,123.24),('1982-09-29',123.24,123.24,121.28,121.63,62550000,121.63),('1982-09-30',121.62,121.62,120.14,120.42,62610000,120.42),('1982-10-01',120.4,121.97,120.15,121.97,65000000,121.97),('1982-10-04',121.97,121.97,120.56,121.51,55650000,121.51),('1982-10-05',121.6,122.73,121.6,121.98,69770000,121.98),('1982-10-06',122,125.97,122,125.97,93570000,125.97),('1982-10-07',125.99,128.96,125.99,128.8,147070000,128.8),('1982-10-08',128.79,131.11,128.79,131.05,122250000,131.05),('1982-10-11',131.06,135.53,131.06,134.47,138530000,134.47),('1982-10-12',134.48,135.85,133.59,134.44,126310000,134.44),('1982-10-13',134.42,137.97,134.14,136.71,139800000,136.71),('1982-10-14',136.71,136.89,134.55,134.57,107530000,134.57),('1982-10-15',134.55,134.61,133.28,133.57,80290000,133.57),('1982-10-18',133.59,136.73,133.59,136.73,83790000,136.73),('1982-10-19',136.73,137.96,135.72,136.58,100850000,136.58),('1982-10-20',136.58,139.23,136.37,139.23,98680000,139.23),('1982-10-21',139.23,140.27,137.63,139.06,122460000,139.06),('1982-10-22',139.06,140.4,138.75,138.83,101120000,138.83),('1982-10-25',138.81,138.81,133.32,133.32,83720000,133.32),('1982-10-26',133.29,134.48,131.5,134.48,102080000,134.48),('1982-10-27',134.48,135.92,134.48,135.29,81670000,135.29),('1982-10-28',135.28,135.42,133.59,133.59,73590000,133.59),('1982-10-29',133.54,134.02,132.64,133.72,74830000,133.72),('1982-11-01',133.72,136.03,133.22,135.47,73530000,135.47),('1982-11-02',135.48,138.51,135.48,137.49,104770000,137.49),('1982-11-03',137.53,142.88,137.53,142.87,137010000,142.87),('1982-11-04',142.85,143.99,141.65,141.85,149350000,141.85),('1982-11-05',141.85,142.43,141.32,142.16,96550000,142.16),('1982-11-08',142.12,142.12,139.98,140.44,75240000,140.44),('1982-11-09',140.48,143.16,140.46,143.02,111220000,143.02),('1982-11-10',143.04,144.36,140.8,141.16,113240000,141.16),('1982-11-11',141.15,141.75,139.88,141.75,78410000,141.75),('1982-11-12',141.75,141.85,139.53,139.53,95080000,139.53),('1982-11-15',139.54,139.54,137,137.03,78900000,137.03),('1982-11-16',136.97,136.97,134.05,135.42,102910000,135.42),('1982-11-17',135.47,137.93,135.47,137.93,84440000,137.93),('1982-11-18',137.93,138.78,137.47,138.34,77620000,138.34),('1982-11-19',138.35,138.93,137,137.02,70310000,137.02),('1982-11-22',137.03,137.1,134.21,134.22,74960000,134.22),('1982-11-23',134.21,134.28,132.89,132.93,72920000,132.93),('1982-11-24',132.92,133.88,132.92,133.88,67220000,133.88),('1982-11-26',133.89,134.88,133.89,134.88,38810000,134.88),('1982-11-29',134.89,135.29,133.69,134.2,61080000,134.2),('1982-11-30',134.2,138.53,134.19,138.53,93470000,138.53),('1982-12-01',138.56,140.37,138.35,138.72,107850000,138.72),('1982-12-02',138.72,139.63,138.66,138.82,77600000,138.82),('1982-12-03',138.87,139.59,138.59,138.69,71540000,138.69),('1982-12-06',138.7,141.77,138.01,141.77,83880000,141.77),('1982-12-07',141.79,143.68,141.79,142.72,111620000,142.72),('1982-12-08',142.71,143.58,141.82,141.82,97430000,141.82),('1982-12-09',141.8,141.8,139.92,140,90320000,140),('1982-12-10',139.99,141.15,139.35,139.57,86430000,139.57),('1982-12-13',139.57,140.12,139.5,139.95,63140000,139.95),('1982-12-14',139.99,142.5,137.34,137.4,98380000,137.4),('1982-12-15',137.4,137.4,135.12,135.24,81030000,135.24),('1982-12-16',135.22,135.78,134.79,135.3,73680000,135.3),('1982-12-17',135.35,137.71,135.35,137.49,76010000,137.49),('1982-12-20',137.49,137.84,136.19,136.25,62210000,136.25),('1982-12-21',136.24,139.27,136.07,138.61,78010000,138.61),('1982-12-22',138.63,139.69,138.6,138.83,83470000,138.83),('1982-12-23',138.84,139.94,138.84,139.72,62880000,139.72),('1982-12-27',139.73,142.32,139.72,142.17,64690000,142.17),('1982-12-28',142.18,142.34,140.75,140.77,58610000,140.77),('1982-12-29',140.77,141.73,140.68,141.24,54810000,141.24),('1982-12-30',141.24,141.68,140.22,140.33,56380000,140.33),('1982-12-31',140.34,140.78,140.27,140.64,42110000,140.64),('1983-01-03',140.65,141.33,138.2,138.34,59080000,138.34),('1983-01-04',138.33,141.36,138.08,141.36,75530000,141.36),('1983-01-05',141.35,142.6,141.15,141.96,95390000,141.96),('1983-01-06',142.01,145.77,142.01,145.27,129410000,145.27),('1983-01-07',145.27,146.46,145.15,145.18,127290000,145.18),('1983-01-10',145.19,147.25,144.58,146.78,101890000,146.78),('1983-01-11',146.79,146.83,145.38,145.78,98250000,145.78),('1983-01-12',145.76,148.36,145.76,146.69,109850000,146.69),('1983-01-13',146.67,146.94,145.67,145.73,77030000,145.73),('1983-01-14',145.72,147.12,145.72,146.65,86480000,146.65),('1983-01-17',146.65,147.9,146.64,146.72,89210000,146.72),('1983-01-18',146.71,146.74,145.52,146.4,78380000,146.4),('1983-01-19',146.4,146.45,144.51,145.27,80900000,145.27),('1983-01-20',145.29,146.62,145.29,146.29,82790000,146.29),('1983-01-21',146.3,146.3,143.25,143.85,77110000,143.85),('1983-01-24',143.84,143.84,139.1,139.97,90800000,139.97),('1983-01-25',139.98,141.75,139.98,141.75,79740000,141.75),('1983-01-26',141.77,142.16,141.16,141.54,73720000,141.54),('1983-01-27',141.54,144.3,141.54,144.27,88120000,144.27),('1983-01-28',144.31,145.47,144.25,144.51,89490000,144.51),('1983-01-31',144.51,145.3,143.93,145.3,67140000,145.3),('1983-02-01',145.29,145.29,142.96,142.96,82750000,142.96),('1983-02-02',142.95,143.52,141.9,143.23,77220000,143.23),('1983-02-03',143.25,144.43,143.25,144.26,78890000,144.26),('1983-02-04',144.26,146.14,144.14,146.14,87000000,146.14),('1983-02-07',146.14,147.42,146.14,146.93,86030000,146.93),('1983-02-08',146.93,147.21,145.52,145.7,76580000,145.7),('1983-02-09',145.7,145.83,144.09,145,84520000,145),('1983-02-10',145.04,147.75,145.04,147.5,93510000,147.5),('1983-02-11',147.51,148.81,147.18,147.65,86700000,147.65),('1983-02-14',147.71,149.14,147.4,148.93,72640000,148.93),('1983-02-15',148.94,149.41,148.13,148.3,89040000,148.3),('1983-02-16',148.31,148.66,147.41,147.43,82100000,147.43),('1983-02-17',147.43,147.57,143.84,147.44,74930000,147.44),('1983-02-18',147.44,148.29,147.21,148,77420000,148),('1983-02-22',148.01,148.11,145.42,145.48,84080000,145.48),('1983-02-23',145.47,146.79,145.4,146.79,84100000,146.79),('1983-02-24',146.8,149.67,146.8,149.6,113220000,149.6),('1983-02-25',149.6,150.88,149.6,149.74,100970000,149.74),('1983-02-28',149.74,149.74,147.81,148.06,83750000,148.06),('1983-03-01',148.07,150.88,148.07,150.88,103750000,150.88),('1983-03-02',150.91,152.63,150.91,152.3,112600000,152.3),('1983-03-03',152.31,154.16,152.31,153.48,114440000,153.48),('1983-03-04',153.47,153.67,152.53,153.67,90930000,153.67),('1983-03-07',153.67,154,152.65,153.67,84020000,153.67),('1983-03-08',153.63,153.63,151.26,151.26,79410000,151.26),('1983-03-09',151.25,152.87,150.84,152.87,84250000,152.87),('1983-03-10',152.87,154.01,151.75,151.8,95410000,151.8),('1983-03-11',151.75,151.75,150.65,151.24,67240000,151.24),('1983-03-14',151.28,151.3,150.24,150.83,61890000,150.83),('1983-03-15',150.83,151.37,150.4,151.37,62410000,151.37),('1983-03-16',151.36,151.62,149.78,149.81,83570000,149.81),('1983-03-17',149.8,149.8,149.12,149.59,70290000,149.59),('1983-03-18',149.59,150.29,149.56,149.9,75110000,149.9),('1983-03-21',149.82,151.2,149.32,151.19,72160000,151.19),('1983-03-22',151.21,151.59,150.6,150.66,79610000,150.66),('1983-03-23',150.65,152.98,150.65,152.81,94980000,152.81),('1983-03-24',152.82,153.78,152.82,153.37,92340000,153.37),('1983-03-25',153.37,153.71,152.3,152.67,77330000,152.67),('1983-03-28',152.67,152.67,151.56,151.85,58510000,151.85),('1983-03-29',151.85,152.46,151.42,151.59,65300000,151.59),('1983-03-30',151.6,153.39,151.6,153.39,75800000,153.39),('1983-03-31',153.41,155.02,152.86,152.96,100570000,152.96),('1983-04-04',152.92,153.02,152.23,153.02,66010000,153.02),('1983-04-05',153.04,153.92,151.81,151.9,76810000,151.9),('1983-04-06',151.9,151.9,150.17,151.04,77140000,151.04),('1983-04-07',151.04,151.76,150.81,151.76,69480000,151.76),('1983-04-08',151.77,152.85,151.39,152.85,67710000,152.85),('1983-04-11',152.87,155.14,152.87,155.14,81440000,155.14),('1983-04-12',155.15,155.82,154.78,155.82,79900000,155.82),('1983-04-13',155.82,157.22,155.82,156.77,100520000,156.77),('1983-04-14',156.8,158.12,156.55,158.12,90160000,158.12),('1983-04-15',158.11,158.75,158.11,158.75,89590000,158.75),('1983-04-18',158.75,159.75,158.41,159.74,88560000,159.74),('1983-04-19',159.74,159.74,158.54,158.71,91210000,158.71),('1983-04-20',158.71,160.83,158.71,160.71,110240000,160.71),('1983-04-21',160.73,161.08,159.96,160.05,106170000,160.05),('1983-04-22',160.04,160.76,160.02,160.42,92270000,160.42),('1983-04-25',160.43,160.83,158.72,158.81,90150000,158.81),('1983-04-26',158.81,161.81,158.07,161.81,91210000,161.81),('1983-04-27',161.85,162.77,160.76,161.44,118140000,161.44),('1983-04-28',161.44,162.96,161.44,162.95,94410000,162.95),('1983-04-29',162.97,164.43,162.72,164.43,105750000,164.43),('1983-05-02',164.41,164.42,161.99,162.11,88170000,162.11),('1983-05-03',162.1,162.35,160.8,162.34,89550000,162.34),('1983-05-04',162.38,163.64,162.38,163.31,101690000,163.31),('1983-05-05',163.35,164.3,163.35,164.28,107860000,164.28),('1983-05-06',164.3,166.99,164.3,166.1,128200000,166.1),('1983-05-09',166.1,166.46,164.9,165.81,93670000,165.81),('1983-05-10',165.82,166.4,165.74,165.95,104010000,165.95),('1983-05-11',165.95,166.3,164.53,164.96,99820000,164.96),('1983-05-12',164.98,165.35,163.82,164.25,84060000,164.25),('1983-05-13',164.26,165.23,164.26,164.91,83110000,164.91),('1983-05-16',164.9,164.9,162.33,163.4,76250000,163.4),('1983-05-17',163.4,163.71,162.55,163.71,79510000,163.71),('1983-05-18',163.73,165.18,163.16,163.27,99780000,163.27),('1983-05-19',163.27,163.61,161.98,161.99,83260000,161.99),('1983-05-20',161.97,162.14,161.25,162.14,73150000,162.14),('1983-05-23',162.06,163.5,160.29,163.43,84960000,163.43),('1983-05-24',163.45,165.59,163.45,165.54,109850000,165.54),('1983-05-25',165.54,166.21,164.79,166.21,121050000,166.21),('1983-05-26',166.22,166.39,165.27,165.48,94980000,165.48),('1983-05-27',165.49,165.49,164.33,164.46,76290000,164.46),('1983-05-31',164.44,164.44,162.12,162.39,73910000,162.39),('1983-06-01',162.38,162.64,161.33,162.55,84460000,162.55),('1983-06-02',162.56,164,162.56,163.98,89750000,163.98),('1983-06-03',163.96,164.79,163.96,164.42,83110000,164.42),('1983-06-06',164.43,165.09,163.75,164.83,87670000,164.83),('1983-06-07',164.84,164.93,162.77,162.77,88550000,162.77),('1983-06-08',162.78,162.78,161.35,161.36,96600000,161.36),('1983-06-09',161.37,161.92,160.8,161.83,87440000,161.83),('1983-06-10',161.86,162.76,161.86,162.68,78470000,162.68),('1983-06-13',162.7,164.84,162.7,164.84,90700000,164.84),('1983-06-14',164.87,165.93,164.87,165.53,97710000,165.53),('1983-06-15',165.52,167.12,165.07,167.12,93410000,167.12),('1983-06-16',167.11,169.38,167.11,169.14,124560000,169.14),('1983-06-17',169.11,169.64,168.6,169.13,93630000,169.13),('1983-06-20',169.13,170.1,168.59,169.02,84270000,169.02),('1983-06-21',169.03,170.6,168.25,170.53,102880000,170.53),('1983-06-22',170.53,171.6,170.42,170.99,110270000,170.99),('1983-06-23',170.99,171,170.13,170.57,89590000,170.57),('1983-06-24',170.57,170.69,170.03,170.41,80810000,170.41),('1983-06-27',170.4,170.46,168.32,168.46,69360000,168.46),('1983-06-28',168.45,168.81,165.67,165.68,82730000,165.68),('1983-06-29',165.78,166.64,165.43,166.64,81580000,166.64),('1983-06-30',167.64,167.64,167.64,167.64,76310000,167.64),('1983-07-01',168.11,168.64,167.77,168.64,65110000,168.64),('1983-07-05',166.55,168.8,165.8,166.6,67320000,166.6),('1983-07-06',166.71,168.88,166.49,168.48,85670000,168.48),('1983-07-07',168.48,169.15,167.08,167.56,97130000,167.56),('1983-07-08',167.56,167.98,166.95,167.08,66520000,167.08),('1983-07-11',167.09,168.11,167.09,168.11,61610000,168.11),('1983-07-12',168.05,168.05,165.51,165.53,70220000,165.53),('1983-07-13',165,165.68,164.77,165.46,68900000,165.46),('1983-07-14',165.61,166.96,165.61,166.01,83500000,166.01),('1983-07-15',166.01,166.04,164.03,164.29,63160000,164.29),('1983-07-18',164.28,164.29,163.3,163.95,69110000,163.95),('1983-07-19',163.95,165.18,163.95,164.82,74030000,164.82),('1983-07-20',164.89,169.29,164.89,169.29,109310000,169.29),('1983-07-21',169.29,169.8,168.33,169.06,101830000,169.06),('1983-07-22',168.51,169.08,168.4,168.89,68850000,168.89),('1983-07-25',167.67,169.74,167.63,169.53,73680000,169.53),('1983-07-26',169.62,170.63,169.26,170.53,91280000,170.53),('1983-07-27',170.68,170.72,167.49,167.59,99290000,167.59),('1983-07-28',167.32,167.79,164.99,165.04,78410000,165.04),('1983-07-29',165.03,165.03,161.5,162.56,95240000,162.56),('1983-08-01',162.34,162.78,161.55,162.04,77210000,162.04),('1983-08-02',162.06,163.04,161.97,162.01,74460000,162.01),('1983-08-03',162.01,163.44,161.52,163.44,80370000,163.44),('1983-08-04',163.28,163.42,159.63,161.33,100870000,161.33),('1983-08-05',161.33,161.88,160.89,161.74,67850000,161.74),('1983-08-08',161.73,161.73,159.18,159.18,71460000,159.18),('1983-08-09',159.2,160.14,158.5,160.13,81420000,160.13),('1983-08-10',160.11,161.77,159.47,161.54,82900000,161.54),('1983-08-11',161.55,162.14,161.41,161.54,70630000,161.54),('1983-08-12',161.55,162.6,161.55,162.16,71840000,162.16),('1983-08-15',162.22,164.76,162.22,163.7,83200000,163.7),('1983-08-16',163.74,163.84,162.72,163.41,71780000,163.41),('1983-08-17',163.58,165.4,163.43,165.29,87800000,165.29),('1983-08-18',165.29,165.91,163.55,163.55,82280000,163.55),('1983-08-19',163.58,164.27,163.22,163.98,58950000,163.98),('1983-08-22',164.18,165.64,163.77,164.34,76420000,164.34),('1983-08-23',164.33,164.33,162.54,162.77,66800000,162.77),('1983-08-24',162.77,162.77,161.2,161.25,72200000,161.25),('1983-08-25',161.27,161.28,159.96,160.84,70140000,160.84),('1983-08-26',160.85,162.16,160.25,162.14,61650000,162.14),('1983-08-29',162.14,162.32,160.97,162.25,53030000,162.25),('1983-08-30',162.25,163.13,162.11,162.58,62370000,162.58),('1983-08-31',162.55,164.4,162.32,164.4,80800000,164.4),('1983-09-01',164.4,164.66,163.95,164.23,76120000,164.23),('1983-09-02',164.25,165.07,164.21,165,59300000,165),('1983-09-06',165.2,167.9,165.03,167.89,87500000,167.89),('1983-09-07',167.9,168.48,167.46,167.96,94240000,167.96),('1983-09-08',167.96,168.14,167.12,167.77,79250000,167.77),('1983-09-09',167.77,167.77,166.91,166.92,77990000,166.92),('1983-09-12',166.95,169.2,165.27,165.48,114020000,165.48),('1983-09-13',165.48,165.48,164.17,164.8,73970000,164.8),('1983-09-14',164.8,165.42,164.63,165.35,73370000,165.35),('1983-09-15',165.39,165.58,164.38,164.38,70420000,164.38),('1983-09-16',164.42,166.57,164.39,166.25,75530000,166.25),('1983-09-19',166.27,168.09,166.26,167.62,85630000,167.62),('1983-09-20',167.64,169.38,167.64,169.24,103050000,169.24),('1983-09-21',169.27,169.3,168.21,168.41,91280000,168.41),('1983-09-22',168.4,169.78,168.22,169.76,97050000,169.76),('1983-09-23',169.76,170.17,168.88,169.51,93180000,169.51),('1983-09-26',169.53,170.41,169.16,170.07,86400000,170.07),('1983-09-27',170.02,170.02,167.95,168.43,81100000,168.43),('1983-09-28',168.42,168.53,167.52,168,75820000,168),('1983-09-29',168.02,168.35,167.23,167.23,73730000,167.23),('1983-09-30',167.23,167.23,165.63,166.07,70860000,166.07),('1983-10-03',165.99,166.07,164.93,165.81,77230000,165.81),('1983-10-04',165.81,166.8,165.81,166.27,90270000,166.27),('1983-10-05',166.29,167.74,165.92,167.74,101710000,167.74),('1983-10-06',167.76,170.28,167.76,170.28,118270000,170.28),('1983-10-07',170.32,171.1,170.31,170.8,103630000,170.8),('1983-10-10',170.77,172.65,170.05,172.65,67050000,172.65),('1983-10-11',172.59,172.59,170.34,170.34,79510000,170.34),('1983-10-12',170.34,170.84,169.34,169.62,75630000,169.62),('1983-10-13',169.63,170.12,169.13,169.87,67750000,169.87),('1983-10-14',169.88,169.99,169.18,169.86,71600000,169.86),('1983-10-17',169.85,171.18,169.63,170.43,77730000,170.43),('1983-10-18',170.41,170.41,167.67,167.81,91080000,167.81),('1983-10-19',167.81,167.81,165.67,166.73,107790000,166.73),('1983-10-20',166.77,167.35,166.44,166.98,86000000,166.98),('1983-10-21',166.97,167.23,164.98,165.95,91640000,165.95),('1983-10-24',165.85,165.99,163.85,165.99,85420000,165.99),('1983-10-25',166,167.15,166,166.47,82530000,166.47),('1983-10-26',166.49,166.65,165.36,165.38,79570000,165.38),('1983-10-27',165.31,165.38,164.41,164.84,79570000,164.84),('1983-10-28',164.89,165.19,163.23,163.37,81180000,163.37),('1983-10-31',163.37,164.58,162.86,163.55,79460000,163.55),('1983-11-01',163.55,163.66,162.37,163.66,84460000,163.66),('1983-11-02',165.21,165.21,163.55,164.84,95210000,164.84),('1983-11-03',164.84,164.85,163.42,163.45,85350000,163.45),('1983-11-04',162.68,163.45,162.22,162.44,72080000,162.44),('1983-11-07',162.42,162.56,161.84,161.91,69400000,161.91),('1983-11-08',161.91,162.15,161.63,161.76,64900000,161.76),('1983-11-09',161.74,163.97,161.74,163.97,83100000,163.97),('1983-11-10',163.99,164.71,163.97,164.41,88730000,164.41),('1983-11-11',164.41,166.3,164.34,166.29,74270000,166.29),('1983-11-14',166.29,167.58,166.27,166.58,86880000,166.58),('1983-11-15',166.58,166.59,165.28,165.36,77840000,165.36),('1983-11-16',165.36,166.41,165.34,166.08,83380000,166.08),('1983-11-17',166.08,166.49,165.51,166.13,80740000,166.13),('1983-11-18',166.08,166.13,164.5,165.09,88280000,165.09),('1983-11-21',165.04,166.05,165,166.05,97740000,166.05),('1983-11-22',166.05,167.26,166.05,166.84,117550000,166.84),('1983-11-23',166.88,167.21,166.26,166.96,108080000,166.96),('1983-11-25',167.02,167.2,166.73,167.18,57820000,167.18),('1983-11-28',167.2,167.22,166.21,166.54,78210000,166.54),('1983-11-29',166.54,167.92,166.17,167.91,100460000,167.91),('1983-11-30',167.91,168.07,166.33,166.4,120130000,166.4),('1983-12-01',166.37,166.77,166.08,166.49,106970000,166.49),('1983-12-02',166.49,166.7,165.25,165.44,93960000,165.44),('1983-12-05',165.44,165.79,164.71,165.76,88330000,165.76),('1983-12-06',165.77,165.93,165.34,165.47,89690000,165.47),('1983-12-07',165.47,166.34,165.35,165.91,105670000,165.91),('1983-12-08',165.91,166.01,164.86,165.2,96530000,165.2),('1983-12-09',165.2,165.29,164.5,165.08,98280000,165.08),('1983-12-12',165.13,165.62,164.99,165.62,77340000,165.62),('1983-12-13',165.62,165.63,164.85,164.93,93500000,164.93),('1983-12-14',164.93,164.93,163.25,163.33,85430000,163.33),('1983-12-15',163.33,163.33,161.66,161.66,88300000,161.66),('1983-12-16',161.69,162.39,161.58,162.39,81030000,162.39),('1983-12-19',162.34,162.88,162.27,162.32,75180000,162.32),('1983-12-20',162.33,162.8,161.64,162,83740000,162),('1983-12-21',162,163.57,161.99,163.56,108080000,163.56),('1983-12-22',163.56,164.18,163.17,163.53,106260000,163.53),('1983-12-23',163.27,163.31,162.9,163.22,62710000,163.22),('1983-12-27',163.22,164.76,163.22,164.76,63800000,164.76),('1983-12-28',164.69,165.34,164.3,165.34,85660000,165.34),('1983-12-29',165.33,165.84,164.83,164.86,86560000,164.86),('1983-12-30',164.86,165.05,164.58,164.93,71840000,164.93),('1984-01-03',164.93,164.93,163.98,164.04,71340000,164.04),('1984-01-04',164.09,166.78,164.04,166.78,112980000,166.78),('1984-01-05',166.78,169.1,166.78,168.81,159990000,168.81),('1984-01-06',168.81,169.31,168.49,169.28,137590000,169.28),('1984-01-09',169.18,169.46,168.48,168.9,107100000,168.9),('1984-01-10',168.9,169.54,167.87,167.95,109570000,167.95),('1984-01-11',167.95,168.07,167.27,167.8,98660000,167.8),('1984-01-12',167.79,168.4,167.68,167.75,99410000,167.75),('1984-01-13',167.75,168.59,166.64,167.02,101790000,167.02),('1984-01-16',167.02,167.55,166.77,167.18,93790000,167.18),('1984-01-17',167.18,167.84,167.01,167.83,92750000,167.83),('1984-01-18',167.83,168.34,167.02,167.55,109010000,167.55),('1984-01-19',167.55,167.65,166.67,167.04,98340000,167.04),('1984-01-20',167.04,167.06,165.87,166.21,93360000,166.21),('1984-01-23',166.21,166.21,164.83,164.87,82010000,164.87),('1984-01-24',164.87,166.35,164.84,165.94,103050000,165.94),('1984-01-25',165.94,167.12,164.74,164.84,113470000,164.84),('1984-01-26',164.84,165.55,164.12,164.24,111100000,164.24),('1984-01-27',164.24,164.33,163.07,163.94,103720000,163.94),('1984-01-30',164.4,164.67,162.4,162.87,103120000,162.87),('1984-01-31',162.87,163.6,162.03,163.41,113510000,163.41),('1984-02-01',163.41,164,162.27,162.74,107100000,162.74),('1984-02-02',162.74,163.36,162.24,163.36,111330000,163.36),('1984-02-03',163.44,163.98,160.82,160.91,109100000,160.91),('1984-02-06',160.91,160.91,158.02,158.08,109090000,158.08),('1984-02-07',157.91,158.81,157.01,158.74,107640000,158.74),('1984-02-08',158.74,159.07,155.67,155.85,96890000,155.85),('1984-02-09',155.85,156.17,154.3,155.42,128190000,155.42),('1984-02-10',155.42,156.52,155.42,156.3,92220000,156.3),('1984-02-13',156.3,156.32,154.13,154.95,78460000,154.95),('1984-02-14',154.95,156.61,154.95,156.61,91800000,156.61),('1984-02-15',156.61,157.48,156.1,156.25,94870000,156.25),('1984-02-16',155.94,156.44,155.44,156.13,81750000,156.13),('1984-02-17',156.13,156.8,155.51,155.74,76600000,155.74),('1984-02-21',155.71,155.74,154.47,154.64,71890000,154.64),('1984-02-22',154.52,155.1,153.94,154.31,90080000,154.31),('1984-02-23',154.02,154.45,152.13,154.29,100220000,154.29),('1984-02-24',154.31,157.51,154.29,157.51,102620000,157.51),('1984-02-27',157.51,159.58,157.08,159.3,99140000,159.3),('1984-02-28',159.3,159.3,156.59,156.82,91010000,156.82),('1984-02-29',156.82,158.27,156.41,157.06,92810000,157.06),('1984-03-01',157.06,158.19,156.77,158.19,82010000,158.19),('1984-03-02',158.19,159.9,158.19,159.24,108270000,159.24),('1984-03-05',159.24,159.24,157.59,157.89,69870000,157.89),('1984-03-06',157.89,158.37,156.21,156.25,83590000,156.25),('1984-03-07',156.25,156.25,153.81,154.57,90080000,154.57),('1984-03-08',154.57,155.8,154.35,155.19,80630000,155.19),('1984-03-09',155.12,155.19,153.77,154.35,73170000,154.35),('1984-03-12',154.35,156.35,154.35,156.34,84470000,156.34),('1984-03-13',156.34,157.93,156.34,156.78,102600000,156.78),('1984-03-14',156.78,157.17,156.22,156.77,77250000,156.77),('1984-03-15',156.78,158.05,156.73,157.41,79520000,157.41),('1984-03-16',157.41,160.45,157.41,159.27,118000000,159.27),('1984-03-19',159.27,159.27,157.28,157.78,64060000,157.78),('1984-03-20',157.78,159.17,157.78,158.86,86460000,158.86),('1984-03-21',158.86,159.26,158.59,158.66,87170000,158.66),('1984-03-22',158.66,158.67,156.61,156.69,87340000,156.69),('1984-03-23',156.69,156.92,156.02,156.86,79760000,156.86),('1984-03-26',156.86,157.18,156.31,156.67,69070000,156.67),('1984-03-27',156.67,157.3,156.61,157.3,73670000,157.3),('1984-03-28',157.3,159.9,157.3,159.88,104870000,159.88),('1984-03-29',159.88,160.46,159.52,159.52,81470000,159.52),('1984-03-30',159.52,159.52,158.92,159.18,71590000,159.18),('1984-04-02',159.18,159.87,157.63,157.98,85680000,157.98),('1984-04-03',157.99,158.27,157.17,157.66,87980000,157.66),('1984-04-04',157.66,158.11,157.29,157.54,92860000,157.54),('1984-04-05',157.54,158.1,154.96,155.04,101750000,155.04),('1984-04-06',155.04,155.48,154.12,155.48,86620000,155.48),('1984-04-09',155.48,155.86,154.71,155.45,71570000,155.45),('1984-04-10',155.45,156.57,155.45,155.87,78990000,155.87),('1984-04-11',155.93,156.31,154.9,155,80280000,155),('1984-04-12',155,157.74,154.17,157.73,96330000,157.73),('1984-04-13',157.73,158.87,157.13,157.31,99620000,157.31),('1984-04-16',157.31,158.35,156.49,158.32,73870000,158.32),('1984-04-17',158.32,159.59,158.32,158.97,98150000,158.97),('1984-04-18',158.97,158.97,157.64,157.9,85040000,157.9),('1984-04-19',157.9,158.02,157.1,158.02,75860000,158.02),('1984-04-23',158.02,158.05,156.79,156.8,73080000,156.8),('1984-04-24',156.8,158.38,156.61,158.07,87060000,158.07),('1984-04-25',158.07,158.77,157.8,158.65,83520000,158.65),('1984-04-26',158.65,160.5,158.65,160.3,98000000,160.3),('1984-04-27',160.3,160.69,159.77,159.89,88530000,159.89),('1984-04-30',159.89,160.43,159.3,160.05,72740000,160.05),('1984-05-01',160.05,161.69,160.05,161.68,110550000,161.68),('1984-05-02',161.68,162.11,161.41,161.9,107080000,161.9),('1984-05-03',161.9,161.9,160.95,161.2,91910000,161.2),('1984-05-04',161.2,161.2,158.93,159.11,98580000,159.11),('1984-05-07',159.11,159.48,158.63,159.47,72760000,159.47),('1984-05-08',159.47,160.52,159.14,160.52,81610000,160.52),('1984-05-09',160.52,161.31,159.39,160.11,100590000,160.11),('1984-05-10',160.11,160.45,159.61,160,101810000,160),('1984-05-11',160,160,157.42,158.49,82780000,158.49),('1984-05-14',158.49,158.49,157.2,157.5,64900000,157.5),('1984-05-15',157.5,158.27,157.29,158,88250000,158),('1984-05-16',158,158.41,157.83,157.99,89210000,157.99),('1984-05-17',157.99,157.99,156.15,156.57,90310000,156.57),('1984-05-18',156.57,156.77,155.24,155.78,81270000,155.78),('1984-05-21',155.78,156.11,154.63,154.73,73380000,154.73),('1984-05-22',154.73,154.73,152.99,153.88,88030000,153.88),('1984-05-23',153.88,154.02,153.1,153.15,82690000,153.15),('1984-05-24',153.15,153.15,150.8,151.23,99040000,151.23),('1984-05-25',151.23,152.02,150.85,151.62,78190000,151.62),('1984-05-29',151.62,151.86,149.95,150.29,69060000,150.29),('1984-05-30',150.29,151.43,148.68,150.35,105660000,150.35),('1984-05-31',150.35,150.69,149.76,150.55,81890000,150.55),('1984-06-01',150.55,153.24,150.55,153.24,96040000,153.24),('1984-06-04',153.24,155.1,153.24,154.34,96740000,154.34),('1984-06-05',154.34,154.34,153.28,153.65,84840000,153.65),('1984-06-06',153.65,155.03,153.38,155.01,83440000,155.01),('1984-06-07',155.01,155.11,154.36,154.92,82120000,154.92),('1984-06-08',154.92,155.4,154.57,155.17,67840000,155.17),('1984-06-11',155.17,155.17,153,153.06,69050000,153.06),('1984-06-12',153.06,153.07,151.61,152.19,84660000,152.19),('1984-06-13',152.19,152.85,151.86,152.13,67510000,152.13),('1984-06-14',152.12,152.14,150.31,150.39,79120000,150.39),('1984-06-15',150.49,150.71,149.02,149.03,85460000,149.03),('1984-06-18',149.03,151.92,148.53,151.73,94900000,151.73),('1984-06-19',151.73,153,151.73,152.61,98000000,152.61),('1984-06-20',151.89,154.84,150.96,154.84,99090000,154.84),('1984-06-21',154.84,155.64,154.05,154.51,123380000,154.51),('1984-06-22',154.51,154.92,153.89,154.46,98400000,154.46),('1984-06-25',154.46,154.67,153.86,153.97,72850000,153.97),('1984-06-26',153.97,153.97,152.47,152.71,82600000,152.71),('1984-06-27',152.71,152.88,151.3,151.64,78400000,151.64),('1984-06-28',151.64,153.07,151.62,152.84,77660000,152.84),('1984-06-29',152.84,154.08,152.82,153.18,90770000,153.18),('1984-07-02',153.16,153.22,152.44,153.2,69230000,153.2),('1984-07-03',153.2,153.86,153.1,153.7,69960000,153.7),('1984-07-05',153.7,153.87,152.71,152.76,66100000,152.76),('1984-07-06',152.76,152.76,151.63,152.24,65850000,152.24),('1984-07-09',152.24,153.53,151.44,153.36,74830000,153.36),('1984-07-10',153.36,153.53,152.57,152.89,74010000,152.89),('1984-07-11',152.89,152.89,150.55,150.56,89540000,150.56),('1984-07-12',150.56,151.06,149.63,150.03,86050000,150.03),('1984-07-13',150.03,151.16,150.03,150.88,75480000,150.88),('1984-07-16',150.88,151.6,150.01,151.6,73420000,151.6),('1984-07-17',151.6,152.6,151.26,152.38,82890000,152.38),('1984-07-18',152.38,152.38,151.11,151.4,76640000,151.4),('1984-07-19',151.4,151.4,150.27,150.37,85230000,150.37),('1984-07-20',150.37,150.58,149.07,149.55,79090000,149.55),('1984-07-23',149.55,149.55,147.85,148.95,77990000,148.95),('1984-07-24',148.95,149.28,147.78,147.82,74370000,147.82),('1984-07-25',147.82,149.3,147.26,148.83,90520000,148.83),('1984-07-26',148.83,150.16,148.83,150.08,90410000,150.08),('1984-07-27',150.08,151.38,149.99,151.19,101350000,151.19),('1984-07-30',151.19,151.19,150.14,150.19,72330000,150.19),('1984-07-31',150.19,150.77,149.65,150.66,86910000,150.66),('1984-08-01',150.66,154.08,150.66,154.08,127500000,154.08),('1984-08-02',154.08,157.99,154.08,157.99,172800000,157.99),('1984-08-03',160.28,162.56,158,162.35,236500000,162.35),('1984-08-06',162.35,165.27,162.09,162.6,203000000,162.6),('1984-08-07',162.6,163.58,160.81,162.72,127900000,162.72),('1984-08-08',162.71,163.87,161.75,161.75,121200000,161.75),('1984-08-09',161.75,165.88,161.47,165.54,131100000,165.54),('1984-08-10',165.54,168.59,165.24,165.42,171000000,165.42),('1984-08-13',164.84,165.49,163.98,165.43,77960000,165.43),('1984-08-14',165.43,166.09,164.28,164.42,81470000,164.42),('1984-08-15',164.42,164.42,162.75,162.8,91880000,162.8),('1984-08-16',162.8,164.42,162.75,163.77,93610000,163.77),('1984-08-17',164.3,164.61,163.78,164.14,71500000,164.14),('1984-08-20',164.14,164.94,163.76,164.94,75450000,164.94),('1984-08-21',164.94,168.22,164.93,167.83,128100000,167.83),('1984-08-22',167.83,168.8,166.92,167.06,116000000,167.06),('1984-08-23',167.06,167.78,166.61,167.12,83130000,167.12),('1984-08-24',167.12,167.52,167.12,167.51,69640000,167.51),('1984-08-27',167.51,167.51,165.81,166.44,57660000,166.44),('1984-08-28',166.44,167.43,166.21,167.4,70560000,167.4),('1984-08-29',167.4,168.21,167.03,167.09,90660000,167.09),('1984-08-30',167.1,167.19,166.55,166.6,70840000,166.6),('1984-08-31',166.6,166.68,165.78,166.68,57460000,166.68),('1984-09-04',166.68,166.68,164.73,164.88,62110000,164.88),('1984-09-05',164.88,164.88,163.84,164.29,69250000,164.29),('1984-09-06',164.29,165.95,164.29,165.65,91920000,165.65),('1984-09-07',165.65,166.31,164.22,164.37,84110000,164.37),('1984-09-10',164.37,165.05,163.06,164.26,74410000,164.26),('1984-09-11',165.22,166.17,164.28,164.45,101300000,164.45),('1984-09-12',164.45,164.81,164.14,164.68,77980000,164.68),('1984-09-13',164.68,167.94,164.68,167.94,110500000,167.94),('1984-09-14',167.94,169.65,167.94,168.78,137400000,168.78),('1984-09-17',168.78,169.37,167.99,168.87,88790000,168.87),('1984-09-18',168.87,168.87,167.64,167.65,107700000,167.65),('1984-09-19',167.65,168.76,166.89,166.94,119900000,166.94),('1984-09-20',166.94,167.47,166.7,167.47,92030000,167.47),('1984-09-21',167.47,168.67,165.66,165.67,120600000,165.67),('1984-09-24',165.67,166.12,164.98,165.28,76380000,165.28),('1984-09-25',165.28,165.97,164.45,165.62,86250000,165.62),('1984-09-26',165.62,167.2,165.61,166.28,100200000,166.28),('1984-09-27',166.75,167.18,166.33,166.96,88880000,166.96),('1984-09-28',166.96,166.96,165.77,166.1,78950000,166.1),('1984-10-01',166.1,166.1,164.48,164.62,73630000,164.62),('1984-10-02',164.62,165.24,163.55,163.59,89360000,163.59),('1984-10-03',163.59,163.59,162.2,162.44,92400000,162.44),('1984-10-04',162.44,163.22,162.44,162.92,76700000,162.92),('1984-10-05',162.92,163.32,162.51,162.68,82950000,162.68),('1984-10-08',162.68,162.68,161.8,162.13,46360000,162.13),('1984-10-09',162.13,162.84,161.62,161.67,76840000,161.67),('1984-10-10',161.67,162.12,160.02,162.11,94270000,162.11),('1984-10-11',162.11,162.87,162,162.78,87020000,162.78),('1984-10-12',162.78,164.47,162.78,164.18,92190000,164.18),('1984-10-15',164.18,166.15,164.09,165.77,87590000,165.77),('1984-10-16',165.78,165.78,164.66,164.78,82930000,164.78),('1984-10-17',164.78,165.04,163.71,164.14,99740000,164.14),('1984-10-18',164.14,168.1,163.8,168.1,149500000,168.1),('1984-10-19',168.08,169.62,167.31,167.96,186900000,167.96),('1984-10-22',167.96,168.36,167.26,167.36,81020000,167.36),('1984-10-23',167.36,168.27,166.83,167.09,92260000,167.09),('1984-10-24',167.09,167.54,166.82,167.2,91620000,167.2),('1984-10-25',167.2,167.62,166.17,166.31,92760000,166.31),('1984-10-26',166.31,166.31,164.93,165.29,83900000,165.29),('1984-10-29',165.29,165.29,164.67,164.78,63200000,164.78),('1984-10-30',164.78,167.33,164.78,166.84,95200000,166.84),('1984-10-31',166.74,166.95,165.99,166.09,91890000,166.09),('1984-11-01',166.09,167.83,166.09,167.49,107300000,167.49),('1984-11-02',167.49,167.95,167.24,167.42,96810000,167.42),('1984-11-05',167.42,168.65,167.33,168.58,84730000,168.58),('1984-11-06',168.58,170.41,168.58,170.41,101200000,170.41),('1984-11-07',170.41,170.41,168.44,169.17,110800000,169.17),('1984-11-08',169.19,169.27,168.27,168.68,88580000,168.68),('1984-11-09',168.68,169.46,167.44,167.6,83620000,167.6),('1984-11-12',167.65,167.65,166.67,167.36,55610000,167.36),('1984-11-13',167.36,167.38,165.79,165.97,69790000,165.97),('1984-11-14',165.97,166.43,165.39,165.99,73940000,165.99),('1984-11-15',165.99,166.49,165.61,165.89,81530000,165.89),('1984-11-16',165.89,166.24,164.09,164.1,83140000,164.1),('1984-11-19',164.1,164.34,163.03,163.09,69730000,163.09),('1984-11-20',163.1,164.47,163.1,164.18,83240000,164.18),('1984-11-21',164.18,164.68,163.29,164.51,81620000,164.51),('1984-11-23',164.52,166.92,164.52,166.92,73910000,166.92),('1984-11-26',166.92,166.92,165.37,165.55,76520000,165.55),('1984-11-27',165.55,166.85,165.07,166.29,95470000,166.29),('1984-11-28',166.29,166.9,164.97,165.02,86300000,165.02),('1984-11-29',165.02,165.02,163.78,163.91,75860000,163.91),('1984-11-30',163.91,163.91,162.99,163.58,77580000,163.58),('1984-12-03',163.58,163.58,162.29,162.82,95300000,162.82),('1984-12-04',162.82,163.91,162.82,163.38,81250000,163.38),('1984-12-05',163.38,163.4,161.93,162.1,88700000,162.1),('1984-12-06',162.1,163.11,161.76,162.76,96560000,162.76),('1984-12-07',162.76,163.31,162.26,162.26,81000000,162.26),('1984-12-10',162.26,163.32,161.54,162.83,81140000,162.83),('1984-12-11',162.83,163.18,162.56,163.07,80240000,163.07),('1984-12-12',163.07,163.18,162.55,162.63,78710000,162.63),('1984-12-13',162.63,162.92,161.54,161.81,80850000,161.81),('1984-12-14',161.81,163.53,161.63,162.69,95060000,162.69),('1984-12-17',162.69,163.63,162.44,163.61,89490000,163.61),('1984-12-18',163.61,168.11,163.61,168.11,169000000,168.11),('1984-12-19',168.11,169.03,166.84,167.16,139600000,167.16),('1984-12-20',167.16,167.58,166.29,166.38,93220000,166.38),('1984-12-21',166.34,166.38,164.62,165.51,101200000,165.51),('1984-12-24',165.51,166.93,165.5,166.76,55550000,166.76),('1984-12-26',166.76,166.76,166.29,166.47,46700000,166.47),('1984-12-27',166.47,166.5,165.62,165.75,70100000,165.75),('1984-12-28',165.75,166.32,165.67,166.26,77070000,166.26),('1984-12-31',166.26,167.34,166.06,167.24,80260000,167.24),('1985-01-02',167.2,167.2,165.19,165.37,67820000,165.37),('1985-01-03',165.37,166.11,164.38,164.57,88880000,164.57),('1985-01-04',164.55,164.55,163.36,163.68,77480000,163.68),('1985-01-07',163.68,164.71,163.68,164.24,86190000,164.24),('1985-01-08',164.24,164.59,163.91,163.99,92110000,163.99),('1985-01-09',163.99,165.57,163.99,165.18,99230000,165.18),('1985-01-10',165.18,168.31,164.99,168.31,124700000,168.31),('1985-01-11',168.31,168.72,167.58,167.91,107600000,167.91),('1985-01-14',167.91,170.55,167.58,170.51,124900000,170.51),('1985-01-15',170.51,171.82,170.4,170.81,155300000,170.81),('1985-01-16',170.81,171.94,170.41,171.19,135500000,171.19),('1985-01-17',171.19,171.34,170.22,170.73,113600000,170.73),('1985-01-18',170.73,171.42,170.66,171.32,104700000,171.32),('1985-01-21',171.32,175.45,171.31,175.23,146800000,175.23),('1985-01-22',175.23,176.63,175.14,175.48,174800000,175.48),('1985-01-23',175.48,177.3,175.15,177.3,144400000,177.3),('1985-01-24',177.3,178.16,176.56,176.71,160700000,176.71),('1985-01-25',176.71,177.75,176.54,177.35,122400000,177.35),('1985-01-28',177.35,178.19,176.56,177.4,128400000,177.4),('1985-01-29',177.4,179.19,176.58,179.18,115700000,179.18),('1985-01-30',179.18,180.27,179.05,179.39,170000000,179.39),('1985-01-31',179.39,179.83,178.56,179.63,132500000,179.63),('1985-02-01',179.63,179.63,178.44,178.63,105400000,178.63),('1985-02-04',178.63,180.35,177.75,180.35,113700000,180.35),('1985-02-05',180.35,181.53,180.07,180.61,143900000,180.61),('1985-02-06',180.61,181.5,180.32,180.43,141000000,180.43),('1985-02-07',180.43,181.96,180.43,181.82,151700000,181.82),('1985-02-08',181.82,182.39,181.67,182.19,116500000,182.19),('1985-02-11',182.19,182.19,180.11,180.51,104000000,180.51),('1985-02-12',180.51,180.75,179.45,180.56,111100000,180.56),('1985-02-13',180.56,183.86,180.5,183.35,142500000,183.35),('1985-02-14',183.35,183.95,182.39,182.41,139700000,182.41),('1985-02-15',182.41,182.65,181.23,181.6,106500000,181.6),('1985-02-19',181.6,181.61,180.95,181.33,90400000,181.33),('1985-02-20',181.33,182.1,180.64,181.18,118200000,181.18),('1985-02-21',181.18,181.18,180.02,180.19,104000000,180.19),('1985-02-22',180.19,180.41,179.23,179.36,93680000,179.36),('1985-02-25',179.36,179.36,178.13,179.23,89740000,179.23),('1985-02-26',179.23,181.58,179.16,181.17,114200000,181.17),('1985-02-27',181.17,181.87,180.5,180.71,107700000,180.71),('1985-02-28',180.71,181.21,180.33,181.18,100700000,181.18),('1985-03-01',181.18,183.89,181.16,183.23,139900000,183.23),('1985-03-04',183.23,183.41,181.4,182.06,102100000,182.06),('1985-03-05',182.06,182.65,181.42,182.23,116400000,182.23),('1985-03-06',182.23,182.25,180.59,180.65,116900000,180.65),('1985-03-07',180.65,180.65,179.44,179.51,112100000,179.51),('1985-03-08',179.51,179.97,179.07,179.1,96390000,179.1),('1985-03-11',179.1,179.46,178.15,178.79,84110000,178.79),('1985-03-12',178.79,180.14,178.7,179.66,92840000,179.66),('1985-03-13',179.66,179.96,178.02,178.19,101700000,178.19),('1985-03-14',178.19,178.53,177.61,177.84,103400000,177.84),('1985-03-15',177.84,178.41,176.53,176.53,105200000,176.53),('1985-03-18',176.53,177.66,176.53,176.88,94020000,176.88),('1985-03-19',176.88,179.56,176.87,179.54,119200000,179.54),('1985-03-20',179.54,179.78,178.79,179.08,107500000,179.08),('1985-03-21',179.08,180.22,178.89,179.35,95930000,179.35),('1985-03-22',179.35,179.92,178.86,179.04,99250000,179.04),('1985-03-25',179.04,179.04,177.85,177.97,74040000,177.97),('1985-03-26',177.97,178.86,177.88,178.43,89930000,178.43),('1985-03-27',178.43,179.8,178.43,179.54,101000000,179.54),('1985-03-28',179.54,180.6,179.43,179.54,99780000,179.54),('1985-03-29',179.54,180.66,179.54,180.66,101400000,180.66),('1985-04-01',180.66,181.27,180.43,181.27,89900000,181.27),('1985-04-02',181.27,181.86,180.28,180.53,101700000,180.53),('1985-04-03',180.53,180.53,178.64,179.11,95480000,179.11),('1985-04-04',179.11,179.13,178.29,179.03,86910000,179.03),('1985-04-08',179.03,179.46,177.86,178.03,79960000,178.03),('1985-04-09',178.03,178.67,177.97,178.21,83980000,178.21),('1985-04-10',178.21,179.9,178.21,179.42,108200000,179.42),('1985-04-11',179.42,180.91,179.42,180.19,108400000,180.19),('1985-04-12',180.19,180.55,180.06,180.54,86220000,180.54),('1985-04-15',180.54,181.15,180.45,180.92,80660000,180.92),('1985-04-16',180.92,181.78,180.19,181.2,98480000,181.2),('1985-04-17',181.2,181.91,181.14,181.68,96020000,181.68),('1985-04-18',181.68,182.56,180.75,180.84,100600000,180.84),('1985-04-19',180.84,181.25,180.42,181.11,81110000,181.11),('1985-04-22',181.11,181.23,180.25,180.7,79930000,180.7),('1985-04-23',180.7,181.97,180.34,181.88,108900000,181.88),('1985-04-24',181.88,182.27,181.74,182.26,99600000,182.26),('1985-04-25',182.26,183.43,182.12,183.43,108600000,183.43),('1985-04-26',183.43,183.61,182.11,182.18,86570000,182.18),('1985-04-29',182.18,182.34,180.62,180.63,88860000,180.63),('1985-04-30',180.63,180.63,178.86,179.83,111800000,179.83),('1985-05-01',179.83,180.04,178.35,178.37,101600000,178.37),('1985-05-02',178.37,179.01,178.37,179.01,107700000,179.01),('1985-05-03',179.01,180.3,179.01,180.08,94870000,180.08),('1985-05-06',180.08,180.56,179.82,179.99,85650000,179.99),('1985-05-07',179.99,181.09,179.87,180.76,100200000,180.76),('1985-05-08',180.76,180.76,179.96,180.62,101300000,180.62),('1985-05-09',180.62,181.97,180.62,181.92,111000000,181.92),('1985-05-10',181.92,184.74,181.92,184.28,140300000,184.28),('1985-05-13',184.28,184.61,184.19,184.61,85830000,184.61),('1985-05-14',184.61,185.17,183.65,183.87,97360000,183.87),('1985-05-15',183.87,185.43,183.86,184.54,106100000,184.54),('1985-05-16',184.54,185.74,184.54,185.66,99420000,185.66),('1985-05-17',185.66,187.94,185.47,187.42,124600000,187.42),('1985-05-20',187.42,189.98,187.42,189.72,146300000,189.72),('1985-05-21',189.72,189.81,188.78,189.64,130200000,189.64),('1985-05-22',189.64,189.64,187.71,188.56,101400000,188.56),('1985-05-23',188.56,188.56,187.45,187.6,101000000,187.6),('1985-05-24',187.6,188.29,187.29,188.29,85970000,188.29),('1985-05-28',188.29,188.94,187.38,187.86,90600000,187.86),('1985-05-29',187.86,187.86,187.11,187.68,96540000,187.68),('1985-05-30',187.68,188.04,187.09,187.75,108300000,187.75),('1985-05-31',187.75,189.59,187.45,189.55,134100000,189.55),('1985-06-03',189.55,190.36,188.93,189.32,125000000,189.32),('1985-06-04',189.32,190.27,188.88,190.04,115400000,190.04),('1985-06-05',190.04,191.02,190.04,190.16,143900000,190.16),('1985-06-06',189.75,191.06,189.13,191.06,117200000,191.06),('1985-06-07',191.06,191.29,189.55,189.68,99630000,189.68),('1985-06-10',189.68,189.68,188.82,189.51,87940000,189.51),('1985-06-11',189.51,189.61,188.78,189.04,102100000,189.04),('1985-06-12',189.04,189.04,187.59,187.61,97700000,187.61),('1985-06-13',187.61,187.61,185.03,185.33,107000000,185.33),('1985-06-14',185.33,187.1,185.33,187.1,93090000,187.1),('1985-06-17',187.1,187.1,185.98,186.53,82170000,186.53),('1985-06-18',186.53,187.65,186.51,187.34,106900000,187.34),('1985-06-19',187.34,187.98,186.63,186.63,108300000,186.63),('1985-06-20',186.63,186.74,185.97,186.73,87500000,186.73),('1985-06-21',186.73,189.66,186.43,189.61,125400000,189.61),('1985-06-24',188.77,189.61,187.84,189.15,96040000,189.15),('1985-06-25',189.15,190.96,189.15,189.74,115700000,189.74),('1985-06-26',189.74,190.26,189.44,190.06,94130000,190.06),('1985-06-27',190.06,191.36,190.06,191.23,106700000,191.23),('1985-06-28',191.23,191.85,191.04,191.85,105200000,191.85),('1985-07-01',191.85,192.43,191.17,192.43,96080000,192.43),('1985-07-02',192.43,192.63,191.84,192.01,111100000,192.01),('1985-07-03',192.01,192.08,191.37,191.45,98410000,191.45),('1985-07-05',191.45,192.67,191.45,192.52,62450000,192.52),('1985-07-08',192.47,192.52,191.26,191.93,83670000,191.93),('1985-07-09',191.93,191.93,190.81,191.05,99060000,191.05),('1985-07-10',191.05,192.37,190.99,192.37,108200000,192.37),('1985-07-11',192.37,192.95,192.28,192.94,122800000,192.94),('1985-07-12',192.94,193.32,192.64,193.29,120300000,193.29),('1985-07-15',193.29,193.84,192.55,192.72,103900000,192.72),('1985-07-16',192.72,194.72,192.72,194.72,132500000,194.72),('1985-07-17',194.86,196.07,194.72,195.65,159900000,195.65),('1985-07-18',195.65,195.65,194.34,194.38,131400000,194.38),('1985-07-19',194.38,195.13,194.28,195.13,114800000,195.13),('1985-07-22',195.13,195.13,193.58,194.35,93540000,194.35),('1985-07-23',194.35,194.98,192.28,192.55,143600000,192.55),('1985-07-24',192.55,192.55,190.66,191.58,128600000,191.58),('1985-07-25',191.58,192.23,191.17,192.06,123300000,192.06),('1985-07-26',192.06,192.78,191.58,192.4,107000000,192.4),('1985-07-29',192.4,192.42,189.53,189.6,95960000,189.6),('1985-07-30',189.62,190.05,189.3,189.93,102300000,189.93),('1985-07-31',189.93,191.33,189.93,190.92,124200000,190.92),('1985-08-01',190.92,192.17,190.91,192.11,121500000,192.11),('1985-08-02',192.11,192.11,191.27,191.48,87860000,191.48),('1985-08-05',191.48,191.48,189.95,190.62,79610000,190.62),('1985-08-06',190.62,190.72,187.87,187.93,104000000,187.93),('1985-08-07',187.93,187.93,187.39,187.68,100000000,187.68),('1985-08-08',187.68,188.96,187.68,188.95,102900000,188.95),('1985-08-09',188.95,189.05,188.11,188.32,81750000,188.32),('1985-08-12',188.32,188.32,187.43,187.63,77340000,187.63),('1985-08-13',187.63,188.15,186.51,187.3,80300000,187.3),('1985-08-14',187.3,187.87,187.3,187.41,85780000,187.41),('1985-08-15',187.41,187.74,186.62,187.26,86100000,187.26),('1985-08-16',187.26,187.26,186.1,186.1,87910000,186.1),('1985-08-19',186.1,186.82,186.1,186.38,67930000,186.38),('1985-08-20',186.38,188.27,186.38,188.08,91230000,188.08),('1985-08-21',188.08,189.16,188.08,189.16,94880000,189.16),('1985-08-22',189.11,189.23,187.2,187.36,90600000,187.36),('1985-08-23',187.22,187.35,186.59,187.17,75270000,187.17),('1985-08-26',187.17,187.44,186.46,187.31,70290000,187.31),('1985-08-27',187.31,188.1,187.31,188.1,82140000,188.1),('1985-08-28',188.1,188.83,187.9,188.83,88530000,188.83),('1985-08-29',188.73,188.94,188.38,188.93,85660000,188.93),('1985-08-30',188.93,189.13,188,188.63,81620000,188.63),('1985-09-03',188.63,188.63,187.38,187.91,81190000,187.91),('1985-09-04',187.91,187.92,186.97,187.37,85510000,187.37),('1985-09-05',187.37,187.52,186.89,187.27,94480000,187.27),('1985-09-06',187.27,188.43,187.27,188.24,95040000,188.24),('1985-09-09',188.24,188.8,187.9,188.25,89850000,188.25),('1985-09-10',188.25,188.26,186.5,186.9,104700000,186.9),('1985-09-11',186.9,186.9,184.79,185.03,100400000,185.03),('1985-09-12',185.03,185.21,183.49,183.69,107100000,183.69),('1985-09-13',183.69,184.19,182.05,182.91,111400000,182.91),('1985-09-16',182.91,182.91,182.45,182.88,66700000,182.88),('1985-09-17',182.88,182.88,180.78,181.36,111900000,181.36),('1985-09-18',181.36,181.83,180.81,181.71,105700000,181.71),('1985-09-19',181.71,183.4,181.71,183.39,100300000,183.39),('1985-09-20',183.39,183.99,182.04,182.05,101400000,182.05),('1985-09-23',182.05,184.65,182.05,184.3,104800000,184.3),('1985-09-24',184.3,184.3,182.42,182.62,97870000,182.62),('1985-09-25',182.62,182.62,180.62,180.66,92120000,180.66),('1985-09-26',180.66,181.29,179.45,181.29,106100000,181.29),('1985-09-30',181.3,182.08,181.22,182.08,103600000,182.08),('1985-10-01',182.06,185.08,182.02,185.07,130200000,185.07),('1985-10-02',185.07,185.94,184.06,184.06,147300000,184.06),('1985-10-03',184.06,185.17,183.59,184.36,127500000,184.36),('1985-10-04',184.36,184.36,182.65,183.22,101200000,183.22),('1985-10-07',183.22,183.22,181.3,181.87,95550000,181.87),('1985-10-08',181.87,182.3,181.16,181.87,97170000,181.87),('1985-10-09',181.87,183.27,181.87,182.52,99140000,182.52),('1985-10-10',182.52,182.79,182.05,182.78,90910000,182.78),('1985-10-11',182.78,184.28,182.61,184.28,96370000,184.28),('1985-10-14',184.31,186.37,184.28,186.37,78540000,186.37),('1985-10-15',186.37,187.16,185.66,186.08,110400000,186.08),('1985-10-16',186.08,187.98,186.08,187.98,117400000,187.98),('1985-10-17',187.98,188.52,187.42,187.66,140500000,187.66),('1985-10-18',187.66,188.11,186.89,187.04,107100000,187.04),('1985-10-21',187.04,187.3,186.79,186.96,95680000,186.96),('1985-10-22',186.96,188.56,186.96,188.04,111300000,188.04),('1985-10-23',188.04,189.09,188.04,189.09,121700000,189.09),('1985-10-24',189.09,189.45,188.41,188.5,123100000,188.5),('1985-10-25',188.5,188.51,187.32,187.52,101800000,187.52),('1985-10-28',187.52,187.76,186.93,187.76,97880000,187.76),('1985-10-29',187.76,189.78,187.76,189.23,110600000,189.23),('1985-10-30',189.23,190.09,189.14,190.07,120400000,190.07),('1985-10-31',190.07,190.15,189.35,189.82,121500000,189.82),('1985-11-01',189.82,191.53,189.37,191.53,129400000,191.53),('1985-11-04',191.45,191.96,190.66,191.25,104900000,191.25),('1985-11-05',191.25,192.43,190.99,192.37,119200000,192.37),('1985-11-06',192.37,193.01,191.83,192.76,129500000,192.76),('1985-11-07',192.78,192.96,192.16,192.62,119000000,192.62),('1985-11-08',192.62,193.97,192.53,193.72,115000000,193.72),('1985-11-11',193.72,197.29,193.7,197.28,126500000,197.28),('1985-11-12',197.28,198.66,196.97,198.08,170800000,198.08),('1985-11-13',198.08,198.11,196.91,197.1,109700000,197.1),('1985-11-14',197.1,199.19,196.88,199.06,124900000,199.06),('1985-11-15',199.06,199.58,197.9,198.11,130200000,198.11),('1985-11-18',198.11,198.71,197.51,198.71,108400000,198.71),('1985-11-19',198.71,199.52,198.01,198.67,126100000,198.67),('1985-11-20',198.67,199.2,198.52,198.99,105100000,198.99),('1985-11-21',198.99,201.43,198.99,201.41,150300000,201.41),('1985-11-22',201.41,202.01,201.05,201.52,133800000,201.52),('1985-11-25',201.52,201.52,200.08,200.35,91710000,200.35),('1985-11-26',200.35,201.16,200.11,200.67,123100000,200.67),('1985-11-27',200.67,202.65,200.67,202.54,143700000,202.54),('1985-11-29',202.54,203.4,201.92,202.17,84060000,202.17),('1985-12-02',202.17,202.19,200.2,200.46,103500000,200.46),('1985-12-03',200.46,200.98,200.1,200.86,109700000,200.86),('1985-12-04',200.86,204.23,200.86,204.23,153200000,204.23),('1985-12-05',204.23,205.86,203.79,203.88,181000000,203.88),('1985-12-06',203.88,203.88,202.45,202.99,125500000,202.99),('1985-12-09',202.99,204.65,202.98,204.25,144000000,204.25),('1985-12-10',204.25,205.16,203.68,204.39,156500000,204.39),('1985-12-11',204.39,206.68,204.17,206.31,178500000,206.31),('1985-12-12',206.31,207.65,205.83,206.73,170500000,206.73),('1985-12-13',206.73,210.31,206.73,209.94,177900000,209.94),('1985-12-16',209.94,213.08,209.91,212.02,176000000,212.02),('1985-12-17',212.02,212.45,210.58,210.65,155200000,210.65),('1985-12-18',210.65,211.23,209.24,209.81,137900000,209.81),('1985-12-19',209.81,210.13,209.25,210.02,130200000,210.02),('1985-12-20',210.02,211.77,210.02,210.94,170300000,210.94),('1985-12-23',210.57,210.94,208.44,208.57,107900000,208.57),('1985-12-24',208.57,208.57,206.44,207.14,78300000,207.14),('1985-12-26',207.14,207.76,207.05,207.65,62050000,207.65),('1985-12-27',207.65,209.62,207.65,209.61,81560000,209.61),('1985-12-30',209.61,210.7,209.17,210.68,91970000,210.68),('1985-12-31',210.68,211.61,210.68,211.28,112700000,211.28),('1986-01-02',211.28,211.28,208.93,209.59,98960000,209.59),('1986-01-03',209.59,210.88,209.51,210.88,105000000,210.88),('1986-01-06',210.88,210.98,209.93,210.65,99610000,210.65),('1986-01-07',210.65,213.8,210.65,213.8,153000000,213.8),('1986-01-08',213.8,214.57,207.49,207.97,180300000,207.97),('1986-01-09',207.97,207.97,204.51,206.11,176500000,206.11),('1986-01-10',206.11,207.33,205.52,205.96,122800000,205.96),('1986-01-13',205.96,206.83,205.52,206.72,108700000,206.72),('1986-01-14',206.72,207.37,206.06,206.64,113900000,206.64),('1986-01-15',206.64,208.27,206.64,208.26,122400000,208.26),('1986-01-16',208.26,209.18,207.61,209.17,130500000,209.17),('1986-01-17',209.17,209.4,207.59,208.43,132100000,208.43),('1986-01-20',208.43,208.43,206.62,207.53,85340000,207.53),('1986-01-21',207.53,207.78,205.05,205.79,128300000,205.79),('1986-01-22',205.79,206.03,203.41,203.49,131200000,203.49),('1986-01-23',203.49,204.43,202.6,204.25,130300000,204.25),('1986-01-24',204.25,206.43,204.25,206.43,128900000,206.43),('1986-01-27',206.43,207.69,206.43,207.39,122900000,207.39),('1986-01-28',207.42,209.82,207.4,209.81,145700000,209.81),('1986-01-29',209.81,212.36,209.81,210.29,193800000,210.29),('1986-01-30',210.29,211.54,209.15,209.33,125300000,209.33),('1986-01-31',209.33,212.42,209.19,211.78,143500000,211.78),('1986-02-03',211.78,214.18,211.6,213.96,145300000,213.96),('1986-02-04',213.96,214.57,210.82,212.79,175700000,212.79),('1986-02-05',212.84,213.03,211.21,212.96,134300000,212.96),('1986-02-06',212.96,214.51,212.6,213.47,146100000,213.47),('1986-02-07',213.47,215.27,211.13,214.56,144400000,214.56),('1986-02-10',214.56,216.24,214.47,216.24,129900000,216.24),('1986-02-11',216.24,216.67,215.54,215.92,141300000,215.92),('1986-02-12',215.92,216.28,215.13,215.97,136400000,215.97),('1986-02-13',215.97,217.41,215.38,217.4,136500000,217.4),('1986-02-14',217.4,219.76,217.22,219.76,155600000,219.76),('1986-02-18',219.76,222.45,219.26,222.45,160200000,222.45),('1986-02-19',222.45,222.96,219.73,219.76,152000000,219.76),('1986-02-20',219.76,222.22,219.22,222.22,139700000,222.22),('1986-02-21',222.22,224.62,222.22,224.62,177600000,224.62),('1986-02-24',224.58,225.29,223.31,224.34,144700000,224.34),('1986-02-25',224.34,224.4,222.63,223.79,148000000,223.79),('1986-02-26',223.72,224.59,223.15,224.04,158000000,224.04),('1986-02-27',224.04,226.88,223.41,226.77,181700000,226.77),('1986-02-28',226.77,227.92,225.42,226.92,191700000,226.92),('1986-03-03',226.92,226.92,224.41,225.42,142700000,225.42),('1986-03-04',225.42,227.33,223.94,224.38,174500000,224.38),('1986-03-05',224.14,224.37,222.18,224.34,154600000,224.34),('1986-03-06',224.39,225.5,224.13,225.13,159000000,225.13),('1986-03-07',225.13,226.33,224.44,225.57,163200000,225.57),('1986-03-10',225.57,226.98,225.36,226.58,129900000,226.58),('1986-03-11',226.58,231.81,226.58,231.69,187300000,231.69),('1986-03-12',231.69,234.7,231.68,232.54,210300000,232.54),('1986-03-13',232.54,233.89,231.27,233.19,171500000,233.19),('1986-03-14',233.19,236.55,232.58,236.55,181900000,236.55),('1986-03-17',236.55,236.55,233.69,234.67,137500000,234.67),('1986-03-18',234.67,236.52,234.14,235.78,148000000,235.78),('1986-03-19',235.78,236.52,235.13,235.6,150000000,235.6),('1986-03-20',235.6,237.09,235.6,236.54,148000000,236.54),('1986-03-21',236.54,237.35,233.29,233.34,199100000,233.34),('1986-03-24',233.34,235.33,232.92,235.33,143800000,235.33),('1986-03-25',235.33,235.33,233.62,234.72,139300000,234.72),('1986-03-26',234.72,237.79,234.71,237.3,161500000,237.3),('1986-03-27',237.3,240.11,237.3,238.97,178100000,238.97),('1986-03-31',238.97,239.86,238.08,238.9,134400000,238.9),('1986-04-01',238.9,239.1,234.57,235.14,167400000,235.14),('1986-04-02',235.14,235.71,233.4,235.71,145300000,235.71),('1986-04-03',235.71,236.42,232.07,232.47,148200000,232.47),('1986-04-04',232.47,232.56,228.32,228.69,147300000,228.69),('1986-04-07',228.69,228.83,226.3,228.63,129800000,228.63),('1986-04-08',228.63,233.7,228.63,233.52,146300000,233.52),('1986-04-09',233.52,235.57,232.13,233.75,156300000,233.75),('1986-04-10',233.75,236.54,233.75,236.44,184800000,236.44),('1986-04-11',236.44,237.85,235.13,235.97,139400000,235.97),('1986-04-14',235.97,237.48,235.43,237.28,106700000,237.28),('1986-04-15',237.28,238.09,236.64,237.73,123700000,237.73),('1986-04-16',237.73,242.57,237.73,242.22,173800000,242.22),('1986-04-17',242.22,243.36,241.89,243.03,161400000,243.03),('1986-04-18',243.03,243.47,241.74,242.38,153600000,242.38),('1986-04-21',242.38,244.78,241.88,244.74,136100000,244.74),('1986-04-22',244.74,245.47,241.3,242.42,161500000,242.42),('1986-04-23',242.42,242.42,240.08,241.75,149700000,241.75),('1986-04-24',241.75,243.13,241.65,242.02,146600000,242.02),('1986-04-25',242.02,242.8,240.91,242.29,142300000,242.29),('1986-04-28',242.29,243.08,241.23,243.08,123900000,243.08),('1986-04-29',243.08,243.57,239.23,240.51,148800000,240.51),('1986-04-30',240.52,240.52,235.26,235.52,147500000,235.52),('1986-05-01',235.52,236.01,234.21,235.16,146500000,235.16),('1986-05-02',235.16,236.52,234.15,234.79,126300000,234.79),('1986-05-05',234.79,237.73,234.79,237.73,102400000,237.73),('1986-05-06',237.73,238.28,236.26,237.24,121200000,237.24),('1986-05-07',236.56,237.24,233.98,236.08,129900000,236.08),('1986-05-08',236.08,237.96,236.08,237.13,136000000,237.13),('1986-05-09',237.13,238.01,235.85,237.85,137400000,237.85),('1986-05-12',237.85,238.53,237.02,237.58,125400000,237.58),('1986-05-13',237.58,237.87,236.02,236.41,119200000,236.41),('1986-05-14',236.41,237.54,235.85,237.54,132100000,237.54),('1986-05-15',237.54,237.54,233.93,234.43,131600000,234.43),('1986-05-16',234.43,234.43,232.26,232.76,113500000,232.76),('1986-05-19',232.76,233.54,232.41,233.2,85840000,233.2),('1986-05-20',233.2,236.12,232.58,236.11,113000000,236.11),('1986-05-21',236.11,236.83,235.45,235.45,117100000,235.45),('1986-05-22',235.45,240.25,235.45,240.12,144900000,240.12),('1986-05-23',240.12,242.16,240.12,241.35,130200000,241.35),('1986-05-27',241.35,244.76,241.35,244.75,121200000,244.75),('1986-05-28',244.75,247.4,244.75,246.63,159600000,246.63),('1986-05-29',246.63,248.32,245.29,247.98,135700000,247.98),('1986-05-30',247.98,249.19,246.43,247.35,151200000,247.35),('1986-06-02',246.04,247.74,243.83,245.04,120600000,245.04),('1986-06-03',245.04,245.51,243.67,245.51,114700000,245.51),('1986-06-04',245.51,246.3,242.59,243.94,117000000,243.94),('1986-06-05',243.94,245.66,243.41,245.65,110900000,245.65),('1986-06-06',245.65,246.07,244.43,245.67,110900000,245.67),('1986-06-09',245.67,245.67,239.68,239.96,123300000,239.96),('1986-06-10',239.96,240.08,238.23,239.58,125000000,239.58),('1986-06-11',239.58,241.13,239.21,241.13,127400000,241.13),('1986-06-12',241.24,241.64,240.7,241.49,109100000,241.49),('1986-06-13',241.71,245.91,241.71,245.73,141200000,245.73),('1986-06-16',245.73,246.5,245.17,246.13,112100000,246.13),('1986-06-17',246.13,246.26,243.6,244.35,123100000,244.35),('1986-06-18',244.35,245.25,242.57,244.99,117000000,244.99),('1986-06-19',244.99,245.8,244.05,244.06,129000000,244.06),('1986-06-20',244.06,247.6,243.98,247.58,149100000,247.58),('1986-06-23',247.58,247.58,244.45,245.26,123800000,245.26),('1986-06-24',245.26,248.26,244.53,247.03,140600000,247.03),('1986-06-25',247.03,250.13,247.03,248.93,161800000,248.93),('1986-06-26',248.93,249.43,247.72,248.74,134100000,248.74),('1986-06-27',248.74,249.74,248.74,249.6,123800000,249.6),('1986-06-30',249.6,251.81,249.6,250.84,135100000,250.84),('1986-07-01',250.67,252.04,250.53,252.04,147700000,252.04),('1986-07-02',252.04,253.2,251.79,252.7,150000000,252.7),('1986-07-03',252.7,252.94,251.23,251.79,108300000,251.79),('1986-07-07',251.79,251.81,243.63,244.05,138200000,244.05),('1986-07-08',244.05,244.06,239.07,241.59,174100000,241.59),('1986-07-09',241.59,243.07,241.46,242.82,142900000,242.82),('1986-07-10',242.82,243.44,239.66,243.01,146200000,243.01),('1986-07-11',243.01,243.48,241.68,242.22,124500000,242.22),('1986-07-14',242.22,242.22,238.04,238.11,123200000,238.11),('1986-07-15',238.09,238.12,233.6,233.66,184000000,233.66),('1986-07-16',233.66,236.19,233.66,235.01,160800000,235.01),('1986-07-17',235.01,236.65,235.01,236.07,132400000,236.07),('1986-07-18',236.07,238.22,233.94,236.36,149700000,236.36),('1986-07-21',236.36,236.45,235.53,236.24,106300000,236.24),('1986-07-22',236.24,238.42,235.92,238.18,138500000,238.18),('1986-07-23',238.19,239.25,238.17,238.67,133300000,238.67),('1986-07-24',238.69,239.05,237.32,237.95,134700000,237.95),('1986-07-25',237.99,240.36,237.95,240.22,132000000,240.22),('1986-07-28',240.2,240.25,235.23,236.01,128000000,236.01),('1986-07-29',235.72,236.01,234.4,234.55,115700000,234.55),('1986-07-30',234.57,237.38,233.07,236.59,146700000,236.59),('1986-07-31',236.59,236.92,235.89,236.12,112700000,236.12),('1986-08-01',236.12,236.89,234.59,234.91,114900000,234.91),('1986-08-04',234.91,236.86,231.92,235.99,130000000,235.99),('1986-08-05',235.99,238.31,235.97,237.03,153100000,237.03),('1986-08-06',237.03,237.35,235.48,236.84,127500000,236.84),('1986-08-07',236.84,238.02,236.31,237.04,122400000,237.04),('1986-08-08',237.04,238.06,236.37,236.88,106300000,236.88),('1986-08-11',236.88,241.2,236.87,240.68,125600000,240.68),('1986-08-12',240.68,243.37,240.35,243.34,131700000,243.34),('1986-08-13',243.34,246.51,243.06,245.67,156400000,245.67),('1986-08-14',245.67,246.79,245.53,246.25,123800000,246.25),('1986-08-15',246.25,247.15,245.7,247.15,123500000,247.15),('1986-08-18',247.15,247.83,245.48,247.38,112800000,247.38),('1986-08-19',247.38,247.42,245.82,246.51,109300000,246.51),('1986-08-20',246.53,249.77,246.51,249.77,156600000,249.77),('1986-08-21',249.77,250.45,249.11,249.67,135200000,249.67),('1986-08-22',249.67,250.61,249.27,250.19,118100000,250.19),('1986-08-25',250.19,250.26,247.76,247.81,104400000,247.81),('1986-08-26',247.81,252.91,247.81,252.84,156600000,252.84),('1986-08-27',252.84,254.24,252.66,253.3,143300000,253.3),('1986-08-28',253.3,253.67,251.91,252.84,125100000,252.84),('1986-08-29',252.84,254.07,251.73,252.93,125300000,252.93),('1986-09-02',252.93,253.3,248.14,248.52,135500000,248.52),('1986-09-03',248.52,250.08,247.59,250.08,154300000,250.08),('1986-09-04',250.08,254.01,250.03,253.83,189400000,253.83),('1986-09-05',253.83,254.13,250.33,250.47,180600000,250.47),('1986-09-08',250.47,250.47,247.02,248.14,153300000,248.14),('1986-09-09',248.14,250.21,246.94,247.67,137500000,247.67),('1986-09-10',247.67,247.76,246.11,247.06,140300000,247.06),('1986-09-11',247.06,247.06,234.67,235.18,237600000,235.18),('1986-09-12',235.18,235.45,228.74,230.67,240500000,230.67),('1986-09-15',230.67,232.82,229.44,231.94,155600000,231.94),('1986-09-16',231.93,231.94,228.32,231.72,131200000,231.72),('1986-09-17',231.73,233.81,231.38,231.68,141000000,231.68),('1986-09-18',231.67,232.87,230.57,232.31,132200000,232.31),('1986-09-19',232.3,232.31,230.69,232.21,153900000,232.21),('1986-09-22',232.2,234.93,232.2,234.93,126100000,234.93),('1986-09-23',234.96,235.88,234.5,235.67,132600000,235.67),('1986-09-24',235.66,237.06,235.53,236.28,134600000,236.28),('1986-09-25',231.83,236.28,230.67,231.83,134300000,231.83),('1986-09-26',231.83,233.68,230.64,232.23,115300000,232.23),('1986-09-29',232.23,232.23,228.08,229.91,115600000,229.91),('1986-09-30',229.91,233.01,229.91,231.32,124900000,231.32),('1986-10-01',231.32,234.62,231.32,233.6,143600000,233.6),('1986-10-02',233.6,234.33,232.77,233.92,128100000,233.92),('1986-10-03',233.92,236.16,232.79,233.71,128100000,233.71),('1986-10-06',233.71,235.34,233.17,234.78,88250000,234.78),('1986-10-07',234.74,235.18,233.46,234.41,125100000,234.41),('1986-10-08',234.41,236.84,233.68,236.68,141700000,236.68),('1986-10-09',236.67,238.2,235.72,235.85,153400000,235.85),('1986-10-10',235.84,236.27,235.31,235.48,105100000,235.48),('1986-10-13',235.52,235.91,235.02,235.91,54990000,235.91),('1986-10-14',235.9,236.37,234.37,235.37,116800000,235.37),('1986-10-15',235.36,239.03,235.27,238.8,144300000,238.8),('1986-10-16',238.83,240.18,238.8,239.53,156900000,239.53),('1986-10-17',239.5,239.53,237.71,238.84,124100000,238.84),('1986-10-20',238.84,238.84,234.78,235.97,109000000,235.97),('1986-10-21',236.03,236.49,234.95,235.88,110000000,235.88),('1986-10-22',235.89,236.64,235.82,236.26,114000000,236.26),('1986-10-23',236.28,239.76,236.26,239.28,150900000,239.28),('1986-10-24',239.3,239.65,238.25,238.26,137500000,238.26),('1986-10-27',238.22,238.77,236.72,238.77,133200000,238.77),('1986-10-28',238.81,240.58,238.77,239.26,145900000,239.26),('1986-10-29',239.23,241,238.98,240.94,164400000,240.94),('1986-10-30',240.97,244.08,240.94,243.71,194200000,243.71),('1986-10-31',243.7,244.51,242.95,243.98,147200000,243.98),('1986-11-03',243.97,245.8,243.93,245.8,138200000,245.8),('1986-11-04',245.8,246.43,244.42,246.2,163200000,246.2),('1986-11-05',246.09,247.05,245.21,246.58,183200000,246.58),('1986-11-06',246.54,246.9,244.3,245.87,165300000,245.87),('1986-11-07',245.85,246.13,244.92,245.77,142300000,245.77),('1986-11-10',245.75,246.22,244.68,246.13,120200000,246.13),('1986-11-11',246.15,247.1,246.12,247.08,118500000,247.08),('1986-11-12',247.06,247.67,245.68,246.64,162200000,246.64),('1986-11-13',246.63,246.66,242.98,243.02,164000000,243.02),('1986-11-14',243.01,244.51,241.96,244.5,172100000,244.5),('1986-11-17',244.5,244.8,242.29,243.21,133300000,243.21),('1986-11-18',243.2,243.23,236.65,236.78,185300000,236.78),('1986-11-19',236.77,237.94,235.51,237.66,183300000,237.66),('1986-11-20',237.66,242.05,237.66,242.05,158100000,242.05),('1986-11-21',242.03,246.38,241.97,245.86,200700000,245.86),('1986-11-24',245.86,248,245.21,247.45,150800000,247.45),('1986-11-25',247.44,248.18,246.3,248.17,154600000,248.17),('1986-11-26',248.14,248.9,247.73,248.77,152000000,248.77),('1986-11-28',248.82,249.22,248.07,249.22,93530000,249.22),('1986-12-01',249.22,249.22,245.72,249.05,133800000,249.05),('1986-12-02',249.06,254,249.05,254,230400000,254),('1986-12-03',254,254.87,253.24,253.85,200100000,253.85),('1986-12-04',253.85,254.42,252.88,253.04,156900000,253.04),('1986-12-05',253.05,253.89,250.71,251.17,139800000,251.17),('1986-12-08',251.16,252.36,248.82,251.16,159000000,251.16),('1986-12-09',251.16,251.27,249.25,249.28,128700000,249.28),('1986-12-10',249.28,251.53,248.94,250.96,139700000,250.96),('1986-12-11',250.97,250.98,247.15,248.17,136000000,248.17),('1986-12-12',248.17,248.31,247.02,247.35,126600000,247.35),('1986-12-15',247.31,248.23,244.92,248.21,148200000,248.21),('1986-12-16',248.21,250.04,247.4,250.04,157000000,250.04),('1986-12-17',250.01,250.04,247.19,247.56,148800000,247.56),('1986-12-18',247.56,247.81,246.45,246.78,155400000,246.78),('1986-12-19',246.79,249.96,245.89,249.73,244700000,249.73),('1986-12-22',249.73,249.73,247.45,248.75,157600000,248.75),('1986-12-23',248.75,248.75,245.85,246.34,188700000,246.34),('1986-12-24',246.34,247.22,246.02,246.75,95410000,246.75),('1986-12-26',246.75,247.09,246.73,246.92,48860000,246.92),('1986-12-29',246.9,246.92,244.31,244.67,99800000,244.67),('1986-12-30',244.66,244.67,243.04,243.37,126200000,243.37),('1986-12-31',243.37,244.03,241.28,242.17,139200000,242.17),('1987-01-02',242.17,246.45,242.17,246.45,91880000,246.45),('1987-01-05',246.45,252.57,246.45,252.19,181900000,252.19),('1987-01-06',252.2,253.99,252.14,252.78,189300000,252.78),('1987-01-07',252.78,255.72,252.65,255.33,190900000,255.33),('1987-01-08',255.36,257.28,254.97,257.28,194500000,257.28),('1987-01-09',257.26,259.2,256.11,258.73,193000000,258.73),('1987-01-12',258.72,261.36,257.92,260.3,184200000,260.3),('1987-01-13',260.3,260.45,259.21,259.95,170900000,259.95),('1987-01-14',259.95,262.72,259.62,262.64,214200000,262.64),('1987-01-15',262.65,266.68,262.64,265.49,253100000,265.49),('1987-01-16',265.46,267.24,264.31,266.28,218400000,266.28),('1987-01-19',266.26,269.34,264,269.34,162800000,269.34),('1987-01-20',269.34,271.03,267.65,269.04,224800000,269.04),('1987-01-21',269.04,270.87,267.35,267.84,184200000,267.84),('1987-01-22',267.84,274.05,267.32,273.91,188700000,273.91),('1987-01-23',273.91,280.96,268.41,270.1,302400000,270.1),('1987-01-26',270.1,270.4,267.73,269.61,138900000,269.61),('1987-01-27',269.61,274.31,269.61,273.75,192300000,273.75),('1987-01-28',273.75,275.71,273.03,275.4,195800000,275.4),('1987-01-29',275.4,276.85,272.54,274.24,205300000,274.24),('1987-01-30',274.24,274.24,271.38,274.08,163400000,274.08),('1987-02-02',274.08,277.35,273.16,276.45,177400000,276.45),('1987-02-03',276.45,277.83,275.84,275.99,198100000,275.99),('1987-02-04',275.99,279.65,275.35,279.64,222400000,279.64),('1987-02-05',279.64,282.26,278.66,281.16,256700000,281.16),('1987-02-06',281.16,281.79,279.87,280.04,184100000,280.04),('1987-02-09',280.04,280.04,277.24,278.16,143300000,278.16),('1987-02-10',278.16,278.16,273.49,275.07,168300000,275.07),('1987-02-11',275.07,277.71,274.71,277.54,172400000,277.54),('1987-02-12',277.54,278.04,273.89,275.62,200400000,275.62),('1987-02-13',275.62,280.91,275.01,279.7,184400000,279.7),('1987-02-17',279.7,285.49,279.7,285.49,187800000,285.49),('1987-02-18',285.49,287.55,282.97,285.42,218200000,285.42),('1987-02-19',285.42,286.24,283.84,285.57,181500000,285.57),('1987-02-20',285.57,285.98,284.31,285.48,175800000,285.48),('1987-02-23',285.48,285.5,279.37,282.38,170500000,282.38),('1987-02-24',282.38,283.33,281.45,282.88,151300000,282.88),('1987-02-25',282.88,285.35,282.14,284,184100000,284),('1987-02-26',284,284.4,280.73,282.96,165800000,282.96),('1987-02-27',282.96,284.55,282.77,284.2,142800000,284.2),('1987-03-02',284.17,284.83,282.3,283,156700000,283),('1987-03-03',283,284.19,282.92,284.12,149200000,284.12),('1987-03-04',284.12,288.62,284.12,288.62,198400000,288.62),('1987-03-05',288.62,291.24,288.6,290.52,205400000,290.52),('1987-03-06',290.52,290.67,288.77,290.66,181600000,290.66),('1987-03-09',290.66,290.66,287.12,288.3,165400000,288.3),('1987-03-10',288.3,290.87,287.89,290.86,174800000,290.86),('1987-03-11',290.87,292.51,289.33,290.31,186900000,290.31),('1987-03-12',290.33,291.91,289.66,291.22,174500000,291.22),('1987-03-13',291.22,291.79,289.88,289.89,150900000,289.89),('1987-03-16',289.88,289.89,286.64,288.23,134900000,288.23),('1987-03-17',288.09,292.47,287.96,292.47,177300000,292.47),('1987-03-18',292.49,294.58,290.87,292.78,198100000,292.78),('1987-03-19',292.73,294.46,292.26,294.08,166100000,294.08),('1987-03-20',294.08,298.17,294.08,298.17,234000000,298.17),('1987-03-23',298.16,301.17,297.5,301.16,189100000,301.16),('1987-03-24',301.17,301.92,300.14,301.64,189900000,301.64),('1987-03-25',301.52,301.85,299.36,300.38,171300000,300.38),('1987-03-26',300.39,302.72,300.38,300.93,196000000,300.93),('1987-03-27',300.96,301.41,296.06,296.13,184400000,296.13),('1987-03-30',296.1,296.13,286.69,289.2,208400000,289.2),('1987-03-31',289.21,291.87,289.07,291.7,171800000,291.7),('1987-04-01',291.59,292.38,288.34,292.38,182600000,292.38),('1987-04-02',292.41,294.47,292.02,293.63,183000000,293.63),('1987-04-03',293.64,301.3,292.3,300.41,213400000,300.41),('1987-04-06',300.46,302.21,300.41,301.95,173700000,301.95),('1987-04-07',301.94,303.65,296.67,296.69,186400000,296.69),('1987-04-08',296.72,299.2,295.18,297.26,179800000,297.26),('1987-04-09',297.25,297.71,291.5,292.86,180300000,292.86),('1987-04-10',292.82,293.74,290.94,292.49,169500000,292.49),('1987-04-13',292.48,293.36,285.62,285.62,181000000,285.62),('1987-04-14',285.61,285.62,275.67,279.16,266500000,279.16),('1987-04-15',279.17,285.14,279.16,284.44,198200000,284.44),('1987-04-16',284.45,289.57,284.44,286.91,189600000,286.91),('1987-04-20',286.91,288.36,284.55,286.09,139100000,286.09),('1987-04-21',285.88,293.07,282.89,293.07,191300000,293.07),('1987-04-22',293.05,293.46,286.98,287.19,185900000,287.19),('1987-04-23',287.19,289.12,284.28,286.82,173900000,286.82),('1987-04-24',286.81,286.82,281.18,281.52,178000000,281.52),('1987-04-27',281.52,284.45,276.22,281.83,222700000,281.83),('1987-04-28',281.83,285.95,281.83,282.51,180100000,282.51),('1987-04-29',282.58,286.42,282.58,284.57,173600000,284.57),('1987-04-30',284.58,290.08,284.57,288.36,183100000,288.36),('1987-05-01',286.99,289.71,286.52,288.03,160100000,288.03),('1987-05-04',288.02,289.99,286.39,289.36,140600000,289.36),('1987-05-05',289.36,295.4,289.34,295.34,192300000,295.34),('1987-05-06',295.35,296.19,293.6,295.47,196600000,295.47),('1987-05-07',295.45,296.8,294.07,294.71,215200000,294.71),('1987-05-08',294.73,296.18,291.73,293.37,161900000,293.37),('1987-05-11',293.37,298.69,291.55,291.57,203700000,291.57),('1987-05-12',291.57,293.3,290.18,293.3,155300000,293.3),('1987-05-13',293.31,294.54,290.74,293.98,171000000,293.98),('1987-05-14',293.98,295.1,292.95,294.24,152000000,294.24),('1987-05-15',294.23,294.24,287.11,287.43,180800000,287.43),('1987-05-18',287.43,287.43,282.57,286.65,174200000,286.65),('1987-05-19',286.66,287.39,278.83,279.62,175400000,279.62),('1987-05-20',279.62,280.89,277.01,278.21,206800000,278.21),('1987-05-21',278.23,282.31,278.21,280.17,164800000,280.17),('1987-05-22',280.17,283.33,280.17,282.16,135800000,282.16),('1987-05-26',282.16,289.11,282.16,289.11,152500000,289.11),('1987-05-27',289.07,290.78,288.19,288.73,171400000,288.73),('1987-05-28',288.73,291.5,286.33,290.76,153800000,290.76),('1987-05-29',290.77,292.87,289.7,290.1,153500000,290.1),('1987-06-01',290.12,291.96,289.23,289.83,149300000,289.83),('1987-06-02',289.82,290.94,286.93,288.46,153400000,288.46),('1987-06-03',288.56,293.47,288.56,293.47,164200000,293.47),('1987-06-04',293.46,295.09,292.76,295.09,140300000,295.09),('1987-06-05',295.11,295.11,292.8,293.45,129100000,293.45),('1987-06-08',293.46,297.03,291.55,296.72,136400000,296.72),('1987-06-09',296.72,297.59,295.9,297.28,164200000,297.28),('1987-06-10',297.28,300.81,295.66,297.47,197400000,297.47),('1987-06-11',297.5,298.94,297.47,298.73,138900000,298.73),('1987-06-12',298.77,302.26,298.73,301.62,175100000,301.62),('1987-06-15',301.62,304.11,301.62,303.14,156900000,303.14),('1987-06-16',303.12,304.86,302.6,304.76,157800000,304.76),('1987-06-17',304.77,305.74,304.03,304.81,184700000,304.81),('1987-06-18',304.78,306.13,303.38,305.69,168600000,305.69),('1987-06-19',305.71,306.97,305.55,306.97,220500000,306.97),('1987-06-22',306.98,310.2,306.97,309.65,178200000,309.65),('1987-06-23',309.66,310.27,307.48,308.43,194200000,308.43),('1987-06-24',308.44,308.91,306.32,306.86,153800000,306.86),('1987-06-25',306.87,309.44,306.86,308.96,173500000,308.96),('1987-06-26',308.94,308.96,306.36,307.16,150500000,307.16),('1987-06-29',307.15,308.15,306.75,307.9,142500000,307.9),('1987-06-30',307.89,308,303.01,304,165500000,304),('1987-07-01',303.99,304,302.53,302.94,157000000,302.94),('1987-07-02',302.96,306.34,302.94,305.63,154900000,305.63),('1987-07-06',305.64,306.75,304.23,304.92,155000000,304.92),('1987-07-07',304.91,308.63,304.73,307.4,200700000,307.4),('1987-07-08',307.41,308.48,306.01,308.29,207500000,308.29),('1987-07-09',308.3,309.56,307.42,307.52,195400000,307.52),('1987-07-10',307.55,308.4,306.96,308.37,172100000,308.37),('1987-07-13',308.41,308.41,305.49,307.63,152500000,307.63),('1987-07-14',307.67,310.69,307.46,310.68,185900000,310.68),('1987-07-15',310.67,312.08,309.07,310.42,202300000,310.42),('1987-07-16',311,312.83,310.42,312.7,210900000,312.7),('1987-07-17',312.71,314.59,312.38,314.59,210000000,314.59),('1987-07-20',314.56,314.59,311.24,311.39,168100000,311.39),('1987-07-21',311.36,312.41,307.51,308.55,186600000,308.55),('1987-07-22',308.56,309.12,307.22,308.47,174700000,308.47),('1987-07-23',308.5,309.63,306.1,307.81,163700000,307.81),('1987-07-24',307.82,309.28,307.78,309.27,158400000,309.27),('1987-07-27',309.3,310.7,308.61,310.65,152000000,310.65),('1987-07-28',310.65,312.33,310.28,312.33,172600000,312.33),('1987-07-29',312.34,315.65,311.73,315.65,196200000,315.65),('1987-07-30',315.69,318.53,315.65,318.05,208000000,318.05),('1987-07-31',318.05,318.85,317.56,318.66,181900000,318.66),('1987-08-03',318.62,320.26,316.52,317.57,207800000,317.57),('1987-08-04',317.59,318.25,314.51,316.23,166500000,316.23),('1987-08-05',316.25,319.74,316.23,318.45,192700000,318.45),('1987-08-06',318.49,322.09,317.5,322.09,192000000,322.09),('1987-08-07',322.1,324.15,321.82,323,212700000,323),('1987-08-10',322.98,328,322.95,328,187200000,328),('1987-08-11',328.02,333.4,328,333.33,278100000,333.33),('1987-08-12',333.32,334.57,331.06,332.39,235800000,332.39),('1987-08-13',332.38,335.52,332.38,334.65,217100000,334.65),('1987-08-14',334.63,336.08,332.63,333.99,196100000,333.99),('1987-08-17',333.98,335.43,332.88,334.11,166100000,334.11),('1987-08-18',334.1,334.11,326.43,329.25,198400000,329.25),('1987-08-19',329.26,329.89,326.54,329.83,180900000,329.83),('1987-08-20',331.49,335.19,329.83,334.84,196600000,334.84),('1987-08-21',334.85,336.37,334.3,335.9,189600000,335.9),('1987-08-24',335.89,335.9,331.92,333.33,149400000,333.33),('1987-08-25',333.37,337.89,333.33,336.77,213500000,336.77),('1987-08-26',336.77,337.39,334.46,334.57,196200000,334.57),('1987-08-27',334.56,334.57,331.1,331.38,163600000,331.38),('1987-08-28',331.37,331.38,327.03,327.04,156300000,327.04),('1987-08-31',327.03,330.09,326.99,329.8,165800000,329.8),('1987-09-01',329.81,332.18,322.83,323.4,193500000,323.4),('1987-09-02',323.4,324.53,318.76,321.68,199900000,321.68),('1987-09-03',321.47,324.29,317.39,320.21,165200000,320.21),('1987-09-04',320.21,322.03,316.53,316.7,129100000,316.7),('1987-09-08',316.68,316.7,308.56,313.56,242900000,313.56),('1987-09-09',313.6,315.41,312.29,313.92,164900000,313.92),('1987-09-10',313.92,317.59,313.92,317.13,179800000,317.13),('1987-09-11',317.14,322.45,317.13,321.98,178000000,321.98),('1987-09-14',322.02,323.81,320.4,323.08,154400000,323.08),('1987-09-15',323.07,323.08,317.63,317.74,136200000,317.74),('1987-09-16',317.75,319.5,314.61,314.86,195700000,314.86),('1987-09-17',314.94,316.08,313.45,314.93,150700000,314.93),('1987-09-18',314.98,316.99,314.86,314.86,188100000,314.86),('1987-09-21',314.92,317.66,310.12,310.54,170100000,310.54),('1987-09-22',310.54,319.51,308.69,319.5,209500000,319.5),('1987-09-23',319.49,321.83,319.12,321.19,220300000,321.19),('1987-09-24',321.09,322.01,319.12,319.72,162200000,319.72),('1987-09-25',319.72,320.55,318.1,320.16,138000000,320.16),('1987-09-28',320.16,325.33,320.16,323.2,188100000,323.2),('1987-09-29',323.2,324.63,320.27,321.69,173500000,321.69),('1987-09-30',321.69,322.53,320.16,321.83,183100000,321.83),('1987-10-01',321.83,327.34,321.83,327.33,193200000,327.33),('1987-10-02',327.33,328.94,327.22,328.07,189100000,328.07),('1987-10-05',328.07,328.57,326.09,328.08,159700000,328.08),('1987-10-06',328.08,328.08,319.17,319.22,175600000,319.22),('1987-10-07',319.22,319.39,315.78,318.54,186300000,318.54),('1987-10-08',318.54,319.34,312.02,314.16,198700000,314.16),('1987-10-09',314.16,315.04,310.97,311.07,158300000,311.07),('1987-10-12',311.07,311.07,306.76,309.39,141900000,309.39),('1987-10-13',309.39,314.53,309.39,314.52,172900000,314.52),('1987-10-14',314.52,314.52,304.78,305.23,207400000,305.23),('1987-10-15',305.21,305.23,298.07,298.08,263200000,298.08),('1987-10-16',298.08,298.92,281.52,282.7,338500000,282.7),('1987-10-19',282.7,282.7,224.83,224.84,604300000,224.84),('1987-10-20',225.06,245.62,216.46,236.83,608100000,236.83),('1987-10-21',236.83,259.27,236.83,258.38,449600000,258.38),('1987-10-22',258.24,258.38,242.99,248.25,392200000,248.25),('1987-10-23',248.29,250.7,242.76,248.22,245600000,248.22),('1987-10-26',248.2,248.22,227.26,227.67,308800000,227.67),('1987-10-27',227.67,237.81,227.67,233.19,260200000,233.19),('1987-10-28',233.19,238.58,226.26,233.28,279400000,233.28),('1987-10-29',233.31,246.69,233.28,244.77,258100000,244.77),('1987-10-30',244.77,254.04,244.77,251.79,303400000,251.79),('1987-11-02',251.73,255.75,249.15,255.75,176000000,255.75),('1987-11-03',255.75,255.75,242.78,250.82,227800000,250.82),('1987-11-04',250.81,251,246.34,248.96,202500000,248.96),('1987-11-05',248.93,256.09,247.72,254.48,226000000,254.48),('1987-11-06',254.49,257.21,249.68,250.41,228290000,250.41),('1987-11-09',250.41,250.41,243.01,243.17,160690000,243.17),('1987-11-10',243.14,243.17,237.64,239,184310000,239),('1987-11-11',239.01,243.86,239,241.9,147850000,241.9),('1987-11-12',241.93,249.9,241.9,248.52,206280000,248.52),('1987-11-13',248.54,249.42,245.64,245.64,174920000,245.64),('1987-11-16',245.69,249.54,244.98,246.76,164340000,246.76),('1987-11-17',246.73,246.76,240.81,243.04,148240000,243.04),('1987-11-18',243.09,245.55,240.67,245.55,158270000,245.55),('1987-11-19',245.54,245.55,239.7,240.05,157140000,240.05),('1987-11-20',240.04,242.01,235.89,242,189170000,242),('1987-11-23',242,242.99,240.5,242.99,143160000,242.99),('1987-11-24',242.98,247.9,242.98,246.39,199520000,246.39),('1987-11-25',246.42,246.54,244.08,244.1,139780000,244.1),('1987-11-27',244.11,244.12,240.34,240.34,86360000,240.34),('1987-11-30',240.27,240.34,225.75,230.3,268910000,230.3),('1987-12-01',230.32,234.02,230.3,232,149870000,232),('1987-12-02',232.01,234.56,230.31,233.45,148890000,233.45),('1987-12-03',233.46,233.9,225.21,225.21,204160000,225.21),('1987-12-04',225.2,225.77,221.24,223.92,184800000,223.92),('1987-12-07',223.98,228.77,223.92,228.76,146660000,228.76),('1987-12-08',228.77,234.92,228.69,234.91,227310000,234.91),('1987-12-09',234.91,240.09,233.83,238.89,231430000,238.89),('1987-12-10',238.89,240.05,233.4,233.57,188960000,233.57),('1987-12-11',233.6,235.48,233.35,235.32,151680000,235.32),('1987-12-14',235.3,242.34,235.04,242.19,187680000,242.19),('1987-12-15',242.19,245.59,241.31,242.81,214970000,242.81),('1987-12-16',242.81,248.11,242.8,248.08,193820000,248.08),('1987-12-17',248.08,248.6,242.96,242.98,191780000,242.98),('1987-12-18',243.01,249.18,243.01,249.16,276220000,249.16),('1987-12-21',249.14,250.25,248.3,249.54,161790000,249.54),('1987-12-22',249.56,249.97,247.01,249.95,192650000,249.95),('1987-12-23',249.96,253.35,249.95,253.16,203110000,253.16),('1987-12-24',253.13,253.16,251.68,252.03,108800000,252.03),('1987-12-28',252.01,252.02,244.19,245.57,131220000,245.57),('1987-12-29',245.58,245.88,244.28,244.59,111580000,244.59),('1987-12-30',244.63,248.06,244.59,247.86,149230000,247.86),('1987-12-31',247.84,247.86,245.22,247.08,170140000,247.08),('1988-01-04',247.1,256.44,247.08,255.94,181810000,255.94),('1988-01-05',255.95,261.78,255.95,258.63,209520000,258.63),('1988-01-06',258.64,259.79,257.18,258.89,169730000,258.89),('1988-01-07',258.87,261.32,256.18,261.07,175360000,261.07),('1988-01-08',261.05,261.07,242.95,243.4,197300000,243.4),('1988-01-11',243.38,247.51,241.07,247.49,158980000,247.49),('1988-01-12',247.44,247.49,240.46,245.42,165730000,245.42),('1988-01-13',245.41,249.25,241.41,245.81,154020000,245.81),('1988-01-14',245.83,247,243.97,245.88,140570000,245.88),('1988-01-15',246.02,253.65,245.88,252.05,197940000,252.05),('1988-01-18',252.05,252.86,249.98,251.88,135100000,251.88),('1988-01-19',251.84,253.33,248.75,249.32,153550000,249.32),('1988-01-20',249.31,249.32,241.14,242.63,181660000,242.63),('1988-01-21',242.65,244.25,240.17,243.14,158080000,243.14),('1988-01-22',243.14,246.5,243.14,246.5,147050000,246.5),('1988-01-25',246.53,252.87,246.5,252.17,275250000,252.17),('1988-01-26',252.13,252.17,249.1,249.57,138380000,249.57),('1988-01-27',249.58,253.02,248.5,249.38,176360000,249.38),('1988-01-28',249.39,253.66,249.38,253.29,166430000,253.29),('1988-01-29',253.31,257.07,252.7,257.07,211880000,257.07),('1988-02-01',257.05,258.27,254.93,255.04,210660000,255.04),('1988-02-02',255.05,256.08,252.8,255.57,164920000,255.57),('1988-02-03',255.56,256.98,250.56,252.21,237270000,252.21),('1988-02-04',252.2,253.03,250.34,252.21,186490000,252.21),('1988-02-05',252.22,253.85,250.9,250.96,161310000,250.96),('1988-02-08',250.95,250.96,247.82,249.1,168850000,249.1),('1988-02-09',249.11,251.72,248.66,251.72,162350000,251.72),('1988-02-10',251.74,256.92,251.72,256.66,187980000,256.66),('1988-02-11',256.63,257.77,255.12,255.95,200760000,255.95),('1988-02-12',255.95,258.86,255.85,257.63,177190000,257.63),('1988-02-16',257.61,259.84,256.57,259.83,135380000,259.83),('1988-02-17',259.94,261.47,257.83,259.21,176830000,259.21),('1988-02-18',258.82,259.6,256.9,257.91,151430000,257.91),('1988-02-19',257.9,261.61,257.62,261.61,180300000,261.61),('1988-02-22',261.6,266.06,260.88,265.64,178930000,265.64),('1988-02-23',265.62,266.12,263.11,265.02,192260000,265.02),('1988-02-24',265.01,266.25,263.87,264.43,212730000,264.43),('1988-02-25',264.39,267.75,261.05,261.58,213490000,261.58),('1988-02-26',261.56,263,261.38,262.46,158060000,262.46),('1988-02-29',262.46,267.82,262.46,267.82,236050000,267.82),('1988-03-01',267.82,267.95,265.39,267.22,199990000,267.22),('1988-03-02',267.23,268.75,267,267.98,199630000,267.98),('1988-03-03',267.98,268.4,266.82,267.88,203310000,267.88),('1988-03-04',267.87,268.4,264.72,267.3,201410000,267.3),('1988-03-07',267.28,267.69,265.94,267.38,152980000,267.38),('1988-03-08',267.38,270.06,267.38,269.43,237680000,269.43),('1988-03-09',269.46,270.76,268.65,269.06,210900000,269.06),('1988-03-10',269.07,269.35,263.8,263.84,197260000,263.84),('1988-03-11',263.85,264.94,261.27,264.94,200020000,264.94),('1988-03-14',264.93,266.55,264.52,266.37,131890000,266.37),('1988-03-15',266.34,266.41,264.92,266.13,133170000,266.13),('1988-03-16',266.11,268.68,264.81,268.65,153590000,268.65),('1988-03-17',268.66,271.22,268.65,271.22,211920000,271.22),('1988-03-18',271.22,272.64,269.76,271.12,245750000,271.12),('1988-03-21',271.1,271.12,267.42,268.74,128830000,268.74),('1988-03-22',268.73,269.61,267.9,268.84,142000000,268.84),('1988-03-23',268.81,269.79,268.01,268.91,167370000,268.91),('1988-03-24',268.91,268.91,262.48,263.35,184910000,263.35),('1988-03-25',263.34,263.44,258.12,258.51,163170000,258.51),('1988-03-28',258.5,258.51,256.07,258.06,142820000,258.06),('1988-03-29',258.11,260.86,258.06,260.07,152690000,260.07),('1988-03-30',260.06,261.59,257.92,258.07,151810000,258.07),('1988-03-31',258.03,259.03,256.16,258.89,139870000,258.89),('1988-04-04',258.89,259.06,255.68,256.09,182240000,256.09),('1988-04-05',256.1,258.52,256.03,258.51,135290000,258.51),('1988-04-06',258.52,265.5,258.22,265.49,189760000,265.49),('1988-04-07',265.51,267.32,265.22,266.16,177840000,266.16),('1988-04-08',266.15,270.22,266.11,269.43,169300000,269.43),('1988-04-11',269.43,270.41,268.61,270.16,146370000,270.16),('1988-04-12',269.88,272.05,269.66,271.37,146400000,271.37),('1988-04-13',271.33,271.7,269.23,271.58,185120000,271.58),('1988-04-14',271.55,271.57,259.37,259.75,211810000,259.75),('1988-04-15',259.74,260.39,255.97,259.77,234160000,259.77),('1988-04-18',259.75,259.81,258.03,259.21,144650000,259.21),('1988-04-19',259.24,262.38,257.91,257.92,161910000,257.92),('1988-04-20',257.91,258.54,256.12,256.13,147590000,256.13),('1988-04-21',256.15,260.44,254.71,256.42,168440000,256.42),('1988-04-22',256.45,261.16,256.42,260.14,152520000,260.14),('1988-04-25',260.15,263.29,260.14,262.51,156950000,262.51),('1988-04-26',262.45,265.06,262.18,263.93,152300000,263.93),('1988-04-27',263.94,265.09,263.45,263.8,133810000,263.8),('1988-04-28',263.79,263.8,262.22,262.61,128680000,262.61),('1988-04-29',262.59,262.61,259.97,261.33,135620000,261.33),('1988-05-02',261.36,261.56,259.99,261.56,136470000,261.56),('1988-05-03',261.55,263.7,261.55,263,176920000,263),('1988-05-04',263.05,263.23,260.31,260.32,141320000,260.32),('1988-05-05',260.3,260.32,258.13,258.79,171840000,258.79),('1988-05-06',258.8,260.31,257.03,257.48,129080000,257.48),('1988-05-09',257.47,258.22,255.45,256.54,166320000,256.54),('1988-05-10',256.53,258.3,255.93,257.62,131200000,257.62),('1988-05-11',257.6,257.62,252.32,253.31,176720000,253.31),('1988-05-12',253.32,254.87,253.31,253.85,143880000,253.85),('1988-05-13',253.88,256.83,253.85,256.78,147240000,256.78),('1988-05-16',256.75,258.71,256.28,258.71,155010000,258.71),('1988-05-17',258.72,260.2,255.35,255.39,133850000,255.39),('1988-05-18',255.4,255.67,250.73,251.35,209420000,251.35),('1988-05-19',251.36,252.57,248.85,252.57,165160000,252.57),('1988-05-20',252.61,253.7,251.79,253.02,120600000,253.02),('1988-05-23',253,253.02,249.82,250.83,102640000,250.83),('1988-05-24',250.84,253.51,250.83,253.51,139930000,253.51),('1988-05-25',253.52,255.34,253.51,253.76,138310000,253.76),('1988-05-26',253.75,254.98,253.52,254.63,164260000,254.63),('1988-05-27',254.62,254.63,252.74,253.42,133590000,253.42),('1988-05-31',253.44,262.16,253.42,262.16,247610000,262.16),('1988-06-01',262.16,267.43,262.1,266.69,234560000,266.69),('1988-06-02',266.65,266.71,264.12,265.33,193540000,265.33),('1988-06-03',265.34,267.11,264.42,266.45,189600000,266.45),('1988-06-06',266.46,267.05,264.97,267.05,152460000,267.05),('1988-06-07',267.02,267.28,264.5,265.17,168710000,265.17),('1988-06-08',265.32,272.01,265.17,271.52,310030000,271.52),('1988-06-09',271.5,272.29,270.19,270.2,235160000,270.2),('1988-06-10',270.22,273.21,270.2,271.26,155710000,271.26),('1988-06-13',271.28,271.94,270.53,271.43,125310000,271.43),('1988-06-14',271.58,276.14,271.44,274.3,227150000,274.3),('1988-06-15',274.29,274.45,272.75,274.45,150260000,274.45),('1988-06-16',274.44,274.45,268.76,269.77,161550000,269.77),('1988-06-17',269.79,270.77,268.09,270.68,343920000,270.68),('1988-06-20',270.67,270.68,268.59,268.94,116750000,268.94),('1988-06-21',268.95,271.67,267.52,271.67,155060000,271.67),('1988-06-22',271.69,276.88,271.67,275.66,217510000,275.66),('1988-06-23',275.62,275.89,274.26,274.82,185770000,274.82),('1988-06-24',274.81,275.19,273.53,273.78,179880000,273.78),('1988-06-27',273.78,273.79,268.85,269.06,264410000,269.06),('1988-06-28',269.07,272.8,269.06,272.31,152370000,272.31),('1988-06-29',272.32,273.01,269.49,270.98,159590000,270.98),('1988-06-30',271,273.51,270.97,273.5,227410000,273.5),('1988-07-01',273.5,273.8,270.78,271.78,238330000,271.78),('1988-07-05',271.78,275.81,270.51,275.81,171790000,275.81),('1988-07-06',275.8,276.36,269.92,272.02,189630000,272.02),('1988-07-07',272,272.05,269.31,271.78,156100000,271.78),('1988-07-08',271.76,272.31,269.86,270.02,136070000,270.02),('1988-07-11',270.03,271.64,270.02,270.55,123300000,270.55),('1988-07-12',270.54,270.7,266.96,267.85,161650000,267.85),('1988-07-13',267.87,269.46,266.12,269.32,218930000,269.32),('1988-07-14',269.33,270.69,268.58,270.26,172410000,270.26),('1988-07-15',270.23,272.06,269.53,272.05,199710000,272.05),('1988-07-18',271.99,272.05,268.66,270.51,156210000,270.51),('1988-07-19',270.49,271.21,267.01,268.47,144110000,268.47),('1988-07-20',268.52,270.24,268.47,270,151990000,270),('1988-07-21',269.99,270,266.66,266.66,149460000,266.66),('1988-07-22',266.65,266.66,263.29,263.5,148880000,263.5),('1988-07-25',263.49,265.17,263.03,264.68,215140000,264.68),('1988-07-26',264.7,266.09,264.32,265.19,121960000,265.19),('1988-07-27',265.18,265.83,262.48,262.5,135890000,262.5),('1988-07-28',262.52,266.55,262.5,266.02,154570000,266.02),('1988-07-29',266.04,272.02,266.02,272.02,192340000,272.02),('1988-08-01',272.03,272.8,271.21,272.21,138170000,272.21),('1988-08-02',272.19,273.68,270.37,272.06,166660000,272.06),('1988-08-03',272.03,273.42,271.15,272.98,203590000,272.98),('1988-08-04',273,274.2,271.77,271.93,157240000,271.93),('1988-08-05',271.7,271.93,270.08,271.15,113400000,271.15),('1988-08-08',271.13,272.47,269.93,269.98,148800000,269.98),('1988-08-09',270,270.2,265.06,266.49,200710000,266.49),('1988-08-10',266.43,266.49,261.03,261.9,200950000,261.9),('1988-08-11',261.92,262.77,260.34,262.75,173000000,262.75),('1988-08-12',262.7,262.94,261.37,262.55,176960000,262.55),('1988-08-15',262.49,262.55,258.68,258.69,128560000,258.69),('1988-08-16',258.68,262.61,257.5,260.56,162790000,260.56),('1988-08-17',260.57,261.84,259.33,260.77,169500000,260.77),('1988-08-18',260.76,262.76,260.75,261.03,139820000,261.03),('1988-08-19',261.05,262.27,260.23,260.24,122370000,260.24),('1988-08-22',260.24,260.71,256.94,256.98,122250000,256.98),('1988-08-23',256.99,257.86,256.53,257.09,119540000,257.09),('1988-08-24',257.16,261.13,257.09,261.13,127800000,261.13),('1988-08-25',261.1,261.13,257.56,259.18,127640000,259.18),('1988-08-26',259.18,260.15,258.87,259.68,89240000,259.68),('1988-08-29',259.68,262.56,259.68,262.33,99280000,262.33),('1988-08-30',262.33,263.18,261.53,262.51,108720000,262.51),('1988-08-31',262.51,263.8,261.21,261.52,130480000,261.52),('1988-09-01',261.52,261.52,256.98,258.35,144090000,258.35),('1988-09-02',258.35,264.9,258.35,264.48,159840000,264.48),('1988-09-06',264.42,265.94,264.4,265.59,122250000,265.59),('1988-09-07',265.62,266.98,264.93,265.87,139590000,265.87),('1988-09-08',265.87,266.54,264.88,265.88,149380000,265.88),('1988-09-09',265.88,268.26,263.66,266.84,141540000,266.84),('1988-09-12',266.85,267.64,266.22,266.47,114880000,266.47),('1988-09-13',266.45,267.43,265.22,267.43,162490000,267.43),('1988-09-14',267.5,269.47,267.41,269.31,177220000,269.31),('1988-09-15',269.3,269.78,268.03,268.13,161210000,268.13),('1988-09-16',268.13,270.81,267.33,270.65,211110000,270.65),('1988-09-19',270.64,270.65,267.41,268.82,135770000,268.82),('1988-09-20',268.83,270.07,268.5,269.73,142220000,269.73),('1988-09-21',269.76,270.64,269.48,270.16,127400000,270.16),('1988-09-22',270.19,270.58,268.26,269.18,150670000,269.18),('1988-09-23',269.16,270.31,268.28,269.76,145100000,269.76),('1988-09-26',269.77,269.8,268.61,268.88,116420000,268.88),('1988-09-27',268.89,269.36,268.01,268.26,113010000,268.26),('1988-09-28',268.22,269.08,267.77,269.08,113720000,269.08),('1988-09-29',269.09,273.02,269.08,272.59,155790000,272.59),('1988-09-30',272.55,274.87,271.66,271.91,175750000,271.91),('1988-10-03',271.89,271.91,268.84,271.38,130380000,271.38),('1988-10-04',271.37,271.79,270.34,270.62,157760000,270.62),('1988-10-05',270.63,272.45,270.08,271.86,175130000,271.86),('1988-10-06',271.87,272.39,271.3,272.39,153570000,272.39),('1988-10-07',272.38,278.07,272.37,278.07,216390000,278.07),('1988-10-10',278.06,278.69,277.1,278.24,124660000,278.24),('1988-10-11',278.15,278.24,276.33,277.93,140900000,277.93),('1988-10-12',277.91,277.93,273.05,273.98,154840000,273.98),('1988-10-13',273.95,275.83,273.39,275.22,154530000,275.22),('1988-10-14',275.27,277.01,274.08,275.5,160240000,275.5),('1988-10-17',275.48,276.65,275.01,276.41,119290000,276.41),('1988-10-18',276.43,279.39,276.41,279.38,162500000,279.38),('1988-10-19',279.4,280.53,274.41,276.97,186350000,276.97),('1988-10-20',276.97,282.88,276.93,282.88,189580000,282.88),('1988-10-21',282.88,283.66,281.16,283.66,195410000,283.66),('1988-10-24',283.63,283.95,282.28,282.28,170590000,282.28),('1988-10-25',282.28,282.84,281.87,282.38,155190000,282.38),('1988-10-26',282.37,282.52,280.54,281.38,181550000,281.38),('1988-10-27',281.35,281.38,276,277.28,196540000,277.28),('1988-10-28',277.29,279.48,277.28,278.53,146300000,278.53),('1988-10-31',278.54,279.39,277.14,278.97,143460000,278.97),('1988-11-01',278.97,279.57,278.01,279.06,151250000,279.06),('1988-11-02',279.07,279.45,277.08,279.06,161300000,279.06),('1988-11-03',279.04,280.37,279.04,279.2,152980000,279.2),('1988-11-04',279.11,279.2,276.31,276.31,143580000,276.31),('1988-11-07',276.3,276.31,273.62,273.93,133870000,273.93),('1988-11-08',273.95,275.8,273.93,275.15,141660000,275.15),('1988-11-09',275.14,275.15,272.15,273.33,153140000,273.33),('1988-11-10',273.32,274.37,272.98,273.69,128920000,273.69),('1988-11-11',273.65,273.69,267.92,267.92,135500000,267.92),('1988-11-14',267.93,269.25,266.79,267.72,142900000,267.72),('1988-11-15',267.73,268.75,267.72,268.34,115170000,268.34),('1988-11-16',268.41,268.41,262.85,263.82,161710000,263.82),('1988-11-17',264.61,265.63,263.45,264.6,141280000,264.6),('1988-11-18',264.6,266.62,264.6,266.47,119320000,266.47),('1988-11-21',266.35,266.47,263.41,266.22,120430000,266.22),('1988-11-22',266.19,267.85,265.42,267.21,127000000,267.21),('1988-11-23',267.22,269.56,267.21,269,112010000,269),('1988-11-25',268.99,269,266.47,267.23,72090000,267.23),('1988-11-28',267.22,268.98,266.97,268.64,123480000,268.64),('1988-11-29',268.6,271.31,268.13,270.91,127420000,270.91),('1988-11-30',270.91,274.36,270.9,273.7,157810000,273.7),('1988-12-01',273.68,273.7,272.27,272.49,129380000,272.49),('1988-12-02',272.49,272.49,270.47,271.81,124610000,271.81),('1988-12-05',274.93,275.62,271.81,274.93,144660000,274.93),('1988-12-06',274.93,277.89,274.62,277.59,158340000,277.59),('1988-12-07',277.59,279.01,277.34,278.13,148360000,278.13),('1988-12-08',278.13,278.13,276.55,276.59,124150000,276.59),('1988-12-09',276.57,277.82,276.34,277.03,133770000,277.03),('1988-12-12',277.03,278.82,276.52,276.52,124160000,276.52),('1988-12-13',276.52,276.52,274.58,276.31,132340000,276.31),('1988-12-14',276.31,276.31,274.58,275.31,132350000,275.31),('1988-12-15',275.32,275.62,274.01,274.28,136820000,274.28),('1988-12-16',274.28,276.29,274.28,276.29,196480000,276.29),('1988-12-19',276.29,279.31,275.61,278.91,162250000,278.91),('1988-12-20',278.91,280.45,277.47,277.47,161090000,277.47),('1988-12-21',277.47,277.83,276.3,277.38,147250000,277.38),('1988-12-22',277.38,277.89,276.86,276.87,150510000,276.87),('1988-12-23',276.87,277.99,276.87,277.87,81760000,277.87),('1988-12-27',277.87,278.09,276.74,276.83,87490000,276.83),('1988-12-28',276.83,277.55,276.17,277.08,110630000,277.08),('1988-12-29',277.08,279.42,277.08,279.4,131290000,279.4),('1988-12-30',279.39,279.78,277.72,277.72,127210000,277.72),('1989-01-03',277.72,277.72,273.81,275.31,128500000,275.31),('1989-01-04',275.31,279.75,275.31,279.43,149700000,279.43),('1989-01-05',279.43,281.51,279.43,280.01,174040000,280.01),('1989-01-06',280.01,282.06,280.01,280.67,161330000,280.67),('1989-01-09',280.67,281.89,280.32,280.98,163180000,280.98),('1989-01-10',280.98,281.58,279.44,280.38,140420000,280.38),('1989-01-11',280.38,282.01,280.21,282.01,148950000,282.01),('1989-01-12',282.01,284.63,282.01,283.17,183000000,283.17),('1989-01-13',283.17,284.12,282.71,283.87,132320000,283.87),('1989-01-16',283.87,284.88,283.63,284.14,117380000,284.14),('1989-01-17',284.14,284.14,283.06,283.55,143930000,283.55),('1989-01-18',283.55,286.87,282.65,286.53,187450000,286.53),('1989-01-19',286.53,287.9,286.14,286.91,192030000,286.91),('1989-01-20',286.9,287.04,285.75,286.63,166120000,286.63),('1989-01-23',287.85,287.98,284.5,284.5,141640000,284.5),('1989-01-24',284.5,288.49,284.5,288.49,189620000,288.49),('1989-01-25',288.49,289.15,287.97,289.14,183610000,289.14),('1989-01-26',289.14,292.62,288.13,291.69,212250000,291.69),('1989-01-27',291.69,296.08,291.69,293.82,254870000,293.82),('1989-01-30',293.82,295.13,293.54,294.99,167830000,294.99),('1989-01-31',294.99,297.51,293.57,297.47,194050000,297.47),('1989-02-01',297.47,298.33,296.22,297.09,215640000,297.09),('1989-02-02',297.09,297.92,295.81,296.84,183430000,296.84),('1989-02-03',296.84,297.66,296.15,296.97,172980000,296.97),('1989-02-06',296.97,296.99,294.96,296.04,150980000,296.04),('1989-02-07',296.04,300.34,295.78,299.63,217260000,299.63),('1989-02-08',299.62,300.57,298.41,298.65,189420000,298.65),('1989-02-09',298.65,298.79,295.16,296.06,224220000,296.06),('1989-02-10',296.06,296.06,291.96,292.02,173560000,292.02),('1989-02-13',292.02,293.07,290.88,292.54,143520000,292.54),('1989-02-14',292.54,294.37,291.41,291.81,150610000,291.81),('1989-02-15',291.81,294.42,291.49,294.24,154220000,294.24),('1989-02-16',294.24,295.15,294.22,294.81,177450000,294.81),('1989-02-17',294.81,297.12,294.69,296.76,159520000,296.76),('1989-02-21',296.76,297.04,295.16,295.98,141950000,295.98),('1989-02-22',295.98,295.98,290.76,290.91,163140000,290.91),('1989-02-23',290.91,292.05,289.83,292.05,150370000,292.05),('1989-02-24',292.05,292.05,287.13,287.13,160680000,287.13),('1989-02-27',287.13,288.12,286.26,287.82,139900000,287.82),('1989-02-28',287.82,289.42,287.63,288.86,147430000,288.86),('1989-03-01',288.86,290.28,286.46,287.11,177210000,287.11),('1989-03-02',287.11,290.32,287.11,289.95,161980000,289.95),('1989-03-03',289.94,291.18,289.44,291.18,151790000,291.18),('1989-03-06',291.2,294.81,291.18,294.81,168880000,294.81),('1989-03-07',294.81,295.16,293.5,293.87,172500000,293.87),('1989-03-08',293.87,295.62,293.51,294.08,167620000,294.08),('1989-03-09',294.08,294.69,293.85,293.93,143160000,293.93),('1989-03-10',293.93,293.93,291.6,292.88,146830000,292.88),('1989-03-13',292.88,296.18,292.88,295.32,140460000,295.32),('1989-03-14',295.32,296.29,294.63,295.14,139970000,295.14),('1989-03-15',295.14,296.78,295.14,296.67,167070000,296.67),('1989-03-16',296.67,299.99,296.66,299.44,196040000,299.44),('1989-03-17',299.44,299.44,291.08,292.69,242900000,292.69),('1989-03-20',292.69,292.69,288.56,289.92,151260000,289.92),('1989-03-21',289.92,292.38,289.92,291.33,142010000,291.33),('1989-03-22',291.33,291.46,289.9,290.49,146570000,290.49),('1989-03-23',290.49,291.51,288.56,288.98,153750000,288.98),('1989-03-27',288.98,290.57,288.07,290.57,112960000,290.57),('1989-03-28',290.57,292.32,290.57,291.59,146420000,291.59),('1989-03-29',291.59,292.75,291.42,292.35,144240000,292.35),('1989-03-30',292.35,293.8,291.5,292.52,159950000,292.52),('1989-03-31',292.52,294.96,292.52,294.87,170960000,294.87),('1989-04-03',294.87,297.04,294.62,296.39,164660000,296.39),('1989-04-04',296.4,296.4,294.72,295.31,160680000,295.31),('1989-04-05',295.31,296.43,295.28,296.24,165880000,296.24),('1989-04-06',296.22,296.24,294.52,295.29,146530000,295.29),('1989-04-07',295.29,297.62,294.35,297.16,156950000,297.16),('1989-04-10',297.16,297.94,296.85,297.11,123990000,297.11),('1989-04-11',297.11,298.87,297.11,298.49,146830000,298.49),('1989-04-12',298.49,299.81,298.49,298.99,165200000,298.99),('1989-04-13',298.99,299,296.27,296.4,141590000,296.4),('1989-04-14',296.4,301.38,296.4,301.36,169780000,301.36),('1989-04-17',301.36,302.01,300.71,301.72,128540000,301.72),('1989-04-18',301.72,306.25,301.72,306.02,208650000,306.02),('1989-04-19',306.02,307.68,305.36,307.15,191510000,307.15),('1989-04-20',307.15,307.96,304.53,306.19,175970000,306.19),('1989-04-21',306.19,309.61,306.19,309.61,187310000,309.61),('1989-04-24',309.61,309.61,307.83,308.69,142100000,308.69),('1989-04-25',308.69,309.65,306.74,306.75,165430000,306.75),('1989-04-26',306.78,307.3,306.07,306.93,146090000,306.93),('1989-04-27',306.93,310.45,306.93,309.58,191170000,309.58),('1989-04-28',309.58,309.65,308.48,309.64,158390000,309.64),('1989-05-01',309.64,309.64,307.4,309.12,138050000,309.12),('1989-05-02',309.13,310.45,308.12,308.12,172560000,308.12),('1989-05-03',308.12,308.52,307.11,308.16,171690000,308.16),('1989-05-04',308.16,308.4,307.32,307.77,153130000,307.77),('1989-05-05',307.77,310.69,306.98,307.61,180810000,307.61),('1989-05-08',307.61,307.61,304.74,306,135130000,306),('1989-05-09',306,306.99,304.06,305.19,150090000,305.19),('1989-05-10',305.19,306.25,304.85,305.8,146000000,305.8),('1989-05-11',305.8,307.34,305.8,306.95,151620000,306.95),('1989-05-12',306.95,313.84,306.95,313.84,221490000,313.84),('1989-05-15',313.84,316.16,313.84,316.16,179350000,316.16),('1989-05-16',316.16,316.16,314.99,315.28,173100000,315.28),('1989-05-17',315.28,317.94,315.11,317.48,191210000,317.48),('1989-05-18',317.48,318.52,316.54,317.97,177480000,317.97),('1989-05-19',317.97,321.38,317.97,321.24,242410000,321.24),('1989-05-22',321.24,323.06,320.45,321.98,185010000,321.98),('1989-05-23',321.98,321.98,318.2,318.32,187690000,318.32),('1989-05-24',318.32,319.14,317.58,319.14,178600000,319.14),('1989-05-25',319.14,319.6,318.42,319.17,154470000,319.17),('1989-05-26',319.17,321.59,319.14,321.59,143120000,321.59),('1989-05-30',321.59,322.53,317.83,319.05,151780000,319.05),('1989-05-31',319.05,321.3,318.68,320.52,162530000,320.52),('1989-06-01',320.51,322.57,320.01,321.97,223160000,321.97),('1989-06-02',321.97,325.63,321.97,325.52,229140000,325.52),('1989-06-05',325.52,325.93,322.02,322.03,163420000,322.03),('1989-06-06',322.03,324.48,321.27,324.24,187570000,324.24),('1989-06-07',324.24,327.39,324.24,326.95,213710000,326.95),('1989-06-08',326.95,327.37,325.92,326.75,212310000,326.75),('1989-06-09',326.75,327.32,325.16,326.69,173240000,326.69),('1989-06-12',326.69,326.69,323.73,326.24,151460000,326.24),('1989-06-13',326.24,326.24,322.96,323.91,164870000,323.91),('1989-06-14',323.91,324.89,322.8,323.83,170540000,323.83),('1989-06-15',323.83,323.83,319.21,320.08,179480000,320.08),('1989-06-16',319.96,321.36,318.69,321.35,244510000,321.35),('1989-06-19',321.35,321.89,320.4,321.89,130720000,321.89),('1989-06-20',321.89,322.78,321.03,321.25,167650000,321.25),('1989-06-21',321.25,321.87,319.25,320.48,168830000,320.48),('1989-06-22',320.48,322.34,320.2,322.32,176510000,322.32),('1989-06-23',322.32,328,322.32,328,198720000,328),('1989-06-26',328,328.15,326.31,326.6,143600000,326.6),('1989-06-27',326.6,329.19,326.59,328.44,171090000,328.44),('1989-06-28',328.44,328.44,324.3,325.81,158470000,325.81),('1989-06-29',325.81,325.81,319.54,319.68,167100000,319.68),('1989-06-30',319.67,319.97,314.38,317.98,170490000,317.98),('1989-07-03',317.98,319.27,317.27,319.23,68870000,319.23),('1989-07-05',319.23,321.22,317.26,320.64,127710000,320.64),('1989-07-06',320.64,321.55,320.45,321.55,140450000,321.55),('1989-07-07',321.55,325.87,321.08,324.91,166430000,324.91),('1989-07-10',324.93,327.07,324.91,327.07,131870000,327.07),('1989-07-11',327.07,330.42,327.07,328.78,171590000,328.78),('1989-07-12',328.78,330.39,327.92,329.81,160550000,329.81),('1989-07-13',329.81,330.37,329.08,329.95,153820000,329.95),('1989-07-14',329.96,331.89,327.13,331.84,183480000,331.84),('1989-07-17',331.78,333.02,331.02,332.44,131960000,332.44),('1989-07-18',332.42,332.44,330.75,331.35,152350000,331.35),('1989-07-19',331.37,335.73,331.35,335.73,215740000,335.73),('1989-07-20',335.74,337.4,333.22,333.51,204590000,333.51),('1989-07-21',333.5,335.91,332.46,335.9,174880000,335.9),('1989-07-24',335.9,335.9,333.44,333.67,136260000,333.67),('1989-07-25',333.67,336.29,332.6,333.88,179270000,333.88),('1989-07-26',333.88,338.05,333.19,338.05,188270000,338.05),('1989-07-27',338.05,342,338.05,341.99,213680000,341.99),('1989-07-28',341.94,342.96,341.3,342.15,180610000,342.15),('1989-07-31',342.13,346.08,342.02,346.08,166650000,346.08),('1989-08-01',346.08,347.99,342.93,343.75,225280000,343.75),('1989-08-02',343.75,344.34,342.47,344.34,181760000,344.34),('1989-08-03',344.34,345.22,343.81,344.74,168690000,344.74),('1989-08-04',344.74,345.42,342.6,343.92,169750000,343.92),('1989-08-07',343.92,349.42,343.91,349.41,197580000,349.41),('1989-08-08',349.41,349.84,348.28,349.35,200340000,349.35),('1989-08-09',349.3,351,346.86,346.94,209900000,346.94),('1989-08-10',346.94,349.78,345.31,348.25,198660000,348.25),('1989-08-11',348.28,351.18,344.01,344.74,197550000,344.74),('1989-08-14',344.71,345.44,341.96,343.06,142010000,343.06),('1989-08-15',343.06,345.03,343.05,344.71,148770000,344.71),('1989-08-16',344.71,346.37,344.71,345.66,150060000,345.66),('1989-08-17',345.66,346.39,342.97,344.45,157560000,344.45),('1989-08-18',344.45,346.03,343.89,346.03,145810000,346.03),('1989-08-21',346.03,346.25,340.55,340.67,136800000,340.67),('1989-08-22',340.67,341.25,339,341.19,141930000,341.19),('1989-08-23',341.19,344.8,341.19,344.7,159640000,344.7),('1989-08-24',344.7,351.52,344.7,351.52,225520000,351.52),('1989-08-25',351.52,352.73,350.09,350.52,165930000,350.52),('1989-08-28',350.52,352.09,349.08,352.09,131180000,352.09),('1989-08-29',352.09,352.12,348.86,349.84,175210000,349.84),('1989-08-30',349.84,352.27,348.66,350.65,174350000,350.65),('1989-08-31',350.65,351.45,350.21,351.45,144820000,351.45),('1989-09-01',351.45,353.9,350.88,353.73,133300000,353.73),('1989-09-05',353.73,354.13,351.82,352.56,145180000,352.56),('1989-09-06',352.56,352.56,347.98,349.24,161800000,349.24),('1989-09-07',349.24,350.31,348.15,348.35,160160000,348.35),('1989-09-08',348.35,349.18,345.74,348.76,154090000,348.76),('1989-09-11',348.76,348.76,345.91,347.66,126020000,347.66),('1989-09-12',347.66,349.46,347.5,348.7,142140000,348.7),('1989-09-13',348.7,350.1,345.46,345.46,175330000,345.46),('1989-09-14',345.46,345.61,342.55,343.16,149250000,343.16),('1989-09-15',343.16,345.06,341.37,345.06,234860000,345.06),('1989-09-18',345.06,346.84,344.6,346.73,136940000,346.73),('1989-09-19',346.73,348.17,346.44,346.55,141610000,346.55),('1989-09-20',346.55,347.27,346.18,346.47,136640000,346.47),('1989-09-21',346.47,348.46,344.96,345.7,146930000,345.7),('1989-09-22',345.7,347.57,345.69,347.05,133350000,347.05),('1989-09-25',347.05,347.05,343.7,344.23,121130000,344.23),('1989-09-26',344.23,347.02,344.13,344.33,158350000,344.33),('1989-09-27',344.33,345.47,342.85,345.1,158400000,345.1),('1989-09-28',345.1,348.61,345.1,348.6,164240000,348.6),('1989-09-29',348.6,350.31,348.12,349.15,155300000,349.15),('1989-10-02',349.15,350.99,348.35,350.87,127410000,350.87),('1989-10-03',350.87,354.73,350.85,354.71,182550000,354.71),('1989-10-04',354.71,357.49,354.71,356.94,194590000,356.94),('1989-10-05',356.94,357.63,356.28,356.97,177890000,356.97),('1989-10-06',356.97,359.05,356.97,358.78,172520000,358.78),('1989-10-09',358.76,359.86,358.06,359.8,86810000,359.8),('1989-10-10',359.8,360.44,358.11,359.13,147560000,359.13),('1989-10-11',359.13,359.13,356.08,356.99,164070000,356.99),('1989-10-12',356.99,356.99,354.91,355.39,160120000,355.39),('1989-10-13',355.39,355.53,332.81,333.65,251170000,333.65),('1989-10-16',333.65,342.87,327.12,342.85,416290000,342.85),('1989-10-17',342.84,342.85,335.69,341.16,224070000,341.16),('1989-10-18',341.16,343.39,339.03,341.76,166900000,341.76),('1989-10-19',341.76,348.82,341.76,347.13,198120000,347.13),('1989-10-20',347.04,347.57,344.47,347.16,164830000,347.16),('1989-10-23',347.11,348.19,344.22,344.83,135860000,344.83),('1989-10-24',344.83,344.83,335.13,343.7,237960000,343.7),('1989-10-25',343.7,344.51,341.96,342.5,155650000,342.5),('1989-10-26',342.5,342.5,337.2,337.93,175240000,337.93),('1989-10-27',337.93,337.97,333.26,335.06,170330000,335.06),('1989-10-30',335.06,337.04,334.48,335.07,126630000,335.07),('1989-10-31',335.08,340.86,335.07,340.36,176100000,340.36),('1989-11-01',340.36,341.74,339.79,341.2,154240000,341.2),('1989-11-02',341.2,341.2,336.61,338.48,152440000,338.48),('1989-11-03',338.48,339.67,337.37,337.62,131500000,337.62),('1989-11-06',337.61,337.62,332.33,332.61,135480000,332.61),('1989-11-07',332.61,334.82,330.91,334.81,163000000,334.81),('1989-11-08',334.81,339.41,334.81,338.15,170150000,338.15),('1989-11-09',338.15,338.73,336.21,336.57,143390000,336.57),('1989-11-10',336.57,339.1,336.57,339.1,131800000,339.1),('1989-11-13',339.08,340.51,337.93,339.55,140750000,339.55),('1989-11-14',339.55,340.41,337.06,337.99,143170000,337.99),('1989-11-15',338,340.54,337.14,340.54,155130000,340.54),('1989-11-16',340.54,341.02,338.93,340.58,148370000,340.58),('1989-11-17',340.58,342.24,339.85,341.61,151020000,341.61),('1989-11-20',341.61,341.9,338.29,339.35,128170000,339.35),('1989-11-21',339.35,340.21,337.53,339.59,147900000,339.59),('1989-11-22',339.59,341.92,339.59,341.91,145730000,341.91),('1989-11-24',341.92,344.24,341.91,343.97,86290000,343.97),('1989-11-27',343.98,346.24,343.97,345.61,149390000,345.61),('1989-11-28',345.61,346.33,344.41,345.77,153770000,345.77),('1989-11-29',345.77,345.77,343.36,343.6,147270000,343.6),('1989-11-30',343.6,346.5,343.57,345.99,153200000,345.99),('1989-12-01',346.01,351.88,345.99,350.63,199200000,350.63),('1989-12-04',350.63,351.51,350.32,351.41,150360000,351.41),('1989-12-05',351.41,352.24,349.58,349.58,154640000,349.58),('1989-12-06',349.58,349.94,347.91,348.55,145850000,348.55),('1989-12-07',348.55,349.84,346,347.59,161980000,347.59),('1989-12-08',347.6,349.6,347.59,348.69,144910000,348.69),('1989-12-11',348.68,348.74,346.39,348.56,147130000,348.56),('1989-12-12',348.56,352.21,348.41,351.73,176820000,351.73),('1989-12-13',351.7,354.1,351.65,352.75,184660000,352.75),('1989-12-14',352.74,352.75,350.08,350.93,178700000,350.93),('1989-12-15',350.97,351.86,346.08,350.14,240390000,350.14),('1989-12-18',350.14,350.88,342.19,343.69,184750000,343.69),('1989-12-19',343.69,343.74,339.63,342.46,186060000,342.46),('1989-12-20',342.5,343.7,341.79,342.84,176520000,342.84),('1989-12-21',342.84,345.03,342.84,344.78,175150000,344.78),('1989-12-22',344.78,347.53,344.76,347.42,120980000,347.42),('1989-12-26',347.42,347.87,346.53,346.81,77610000,346.81),('1989-12-27',346.84,349.12,346.81,348.81,133740000,348.81),('1989-12-28',348.8,350.68,348.76,350.67,128030000,350.67),('1989-12-29',350.68,353.41,350.67,353.4,145940000,353.4),('1990-01-02',353.4,359.69,351.98,359.69,162070000,359.69),('1990-01-03',359.69,360.59,357.89,358.76,192330000,358.76),('1990-01-04',358.76,358.76,352.89,355.67,177000000,355.67),('1990-01-05',355.67,355.67,351.35,352.2,158530000,352.2),('1990-01-08',352.2,354.24,350.54,353.79,140110000,353.79),('1990-01-09',353.83,354.17,349.61,349.62,155210000,349.62),('1990-01-10',349.62,349.62,344.32,347.31,175990000,347.31),('1990-01-11',347.31,350.14,347.31,348.53,154390000,348.53),('1990-01-12',348.53,348.53,339.49,339.93,183880000,339.93),('1990-01-15',339.93,339.94,336.57,337,140590000,337),('1990-01-16',337,340.75,333.37,340.75,186070000,340.75),('1990-01-17',340.77,342.01,336.26,337.4,170470000,337.4),('1990-01-18',337.4,338.38,333.98,338.19,178590000,338.19),('1990-01-19',338.19,340.48,338.19,339.15,185590000,339.15),('1990-01-22',339.14,339.96,330.28,330.38,148380000,330.38),('1990-01-23',330.38,332.76,328.67,331.61,179300000,331.61),('1990-01-24',331.61,331.71,324.17,330.26,207830000,330.26),('1990-01-25',330.26,332.33,325.33,326.08,172270000,326.08),('1990-01-26',326.09,328.58,321.44,325.8,198190000,325.8),('1990-01-29',325.8,327.31,321.79,325.2,150770000,325.2),('1990-01-30',325.2,325.73,319.83,322.98,186030000,322.98),('1990-01-31',322.98,329.08,322.98,329.08,189660000,329.08),('1990-02-01',329.08,329.86,327.76,328.79,154580000,328.79),('1990-02-02',328.79,332.1,328.09,330.92,164400000,330.92),('1990-02-05',330.92,332.16,330.45,331.85,130950000,331.85),('1990-02-06',331.85,331.86,328.2,329.66,134070000,329.66),('1990-02-07',329.66,333.76,326.55,333.75,186710000,333.75),('1990-02-08',333.75,336.09,332,332.96,176240000,332.96),('1990-02-09',333.02,334.6,332.41,333.62,146910000,333.62),('1990-02-12',333.62,333.62,329.97,330.08,118390000,330.08),('1990-02-13',330.08,331.61,327.92,331.02,144490000,331.02),('1990-02-14',331.02,333.2,330.64,332.01,138530000,332.01),('1990-02-15',332.01,335.21,331.61,334.89,174620000,334.89),('1990-02-16',334.89,335.64,332.42,332.72,166840000,332.72),('1990-02-20',332.72,332.72,326.26,327.99,147300000,327.99),('1990-02-21',327.91,328.17,324.47,327.67,159240000,327.67),('1990-02-22',327.67,330.98,325.7,325.7,184320000,325.7),('1990-02-23',325.7,326.15,322.1,324.15,148490000,324.15),('1990-02-26',324.16,328.67,323.98,328.67,148900000,328.67),('1990-02-27',328.68,331.94,328.47,330.26,152590000,330.26),('1990-02-28',330.26,333.48,330.16,331.89,184400000,331.89),('1990-03-01',331.89,334.4,331.08,332.74,157930000,332.74),('1990-03-02',332.74,335.54,332.72,335.54,164330000,335.54),('1990-03-05',335.54,336.38,333.49,333.74,140110000,333.74),('1990-03-06',333.74,337.93,333.57,337.93,143640000,337.93),('1990-03-07',337.93,338.84,336.33,336.95,163580000,336.95),('1990-03-08',336.95,340.66,336.95,340.27,170900000,340.27),('1990-03-09',340.12,340.27,336.84,337.93,150410000,337.93),('1990-03-12',337.93,339.08,336.14,338.67,114790000,338.67),('1990-03-13',338.67,338.67,335.36,336,145440000,336),('1990-03-14',336,337.63,334.93,336.87,145060000,336.87),('1990-03-15',336.87,338.91,336.87,338.07,144410000,338.07),('1990-03-16',338.07,341.91,338.07,341.91,222520000,341.91),('1990-03-19',341.91,343.76,339.12,343.53,142300000,343.53),('1990-03-20',343.53,344.49,340.87,341.57,177320000,341.57),('1990-03-21',341.57,342.34,339.56,339.74,130990000,339.74),('1990-03-22',339.74,339.77,333.62,335.69,175930000,335.69),('1990-03-23',335.69,337.58,335.69,337.22,132070000,337.22),('1990-03-26',337.22,339.74,337.22,337.63,116110000,337.63),('1990-03-27',337.63,341.5,337.03,341.5,131610000,341.5),('1990-03-28',341.5,342.58,340.6,342,142300000,342),('1990-03-29',342,342.07,339.77,340.79,132190000,340.79),('1990-03-30',340.79,341.41,338.21,339.94,139340000,339.94),('1990-04-02',339.94,339.94,336.33,338.7,124360000,338.7),('1990-04-03',338.7,343.76,338.7,343.64,154310000,343.64),('1990-04-04',343.64,344.12,340.4,341.09,159530000,341.09),('1990-04-05',341.09,342.85,340.63,340.73,144170000,340.73),('1990-04-06',340.73,341.73,338.94,340.08,137490000,340.08),('1990-04-09',340.08,341.83,339.88,341.37,114970000,341.37),('1990-04-10',341.37,342.41,340.62,342.07,136020000,342.07),('1990-04-11',342.07,343,341.26,341.92,141080000,341.92),('1990-04-12',341.92,344.79,341.91,344.34,142470000,344.34),('1990-04-16',344.34,347.3,344.1,344.74,142810000,344.74),('1990-04-17',344.74,345.19,342.06,344.68,127990000,344.68),('1990-04-18',344.68,345.33,340.11,340.72,147130000,340.72),('1990-04-19',340.72,340.72,337.59,338.09,152930000,338.09),('1990-04-20',338.09,338.52,333.41,335.12,174260000,335.12),('1990-04-23',335.12,335.12,330.09,331.05,136150000,331.05),('1990-04-24',331.05,332.97,329.71,330.36,137360000,330.36),('1990-04-25',330.36,332.74,330.36,332.03,133480000,332.03),('1990-04-26',332.03,333.76,330.67,332.92,141330000,332.92),('1990-04-27',332.92,333.57,328.71,329.11,130630000,329.11),('1990-04-30',329.11,331.31,327.76,330.8,122750000,330.8),('1990-05-01',330.8,332.83,330.8,332.25,149020000,332.25),('1990-05-02',332.25,334.48,332.15,334.48,141610000,334.48),('1990-05-03',334.48,337.02,334.47,335.57,145560000,335.57),('1990-05-04',335.58,338.46,335.17,338.39,140550000,338.39),('1990-05-07',338.39,341.07,338.11,340.53,132760000,340.53),('1990-05-08',340.53,342.03,340.17,342.01,144230000,342.01),('1990-05-09',342.01,343.08,340.9,342.86,152220000,342.86),('1990-05-10',342.87,344.98,342.77,343.82,158460000,343.82),('1990-05-11',343.82,352.31,343.82,352,234040000,352),('1990-05-14',352,358.41,351.95,354.75,225410000,354.75),('1990-05-15',354.75,355.09,352.84,354.28,165730000,354.28),('1990-05-16',354.27,354.68,351.95,354,159810000,354),('1990-05-17',354,356.92,354,354.47,164770000,354.47),('1990-05-18',354.47,354.64,352.52,354.64,162520000,354.64),('1990-05-21',354.64,359.07,353.78,358,166280000,358),('1990-05-22',358,360.5,356.09,358.43,203350000,358.43),('1990-05-23',358.43,359.29,356.99,359.29,172330000,359.29),('1990-05-24',359.29,359.56,357.87,358.41,155140000,358.41),('1990-05-25',358.41,358.41,354.32,354.58,120250000,354.58),('1990-05-29',354.58,360.65,354.55,360.65,137410000,360.65),('1990-05-30',360.65,362.26,360,360.86,199540000,360.86),('1990-05-31',360.86,361.84,360.23,361.23,165690000,361.23),('1990-06-01',361.26,363.52,361.21,363.16,187860000,363.16),('1990-06-04',363.16,367.85,362.43,367.4,175520000,367.4),('1990-06-05',367.4,368.78,365.49,366.64,199720000,366.64),('1990-06-06',366.64,366.64,364.42,364.96,164030000,364.96),('1990-06-07',365.92,365.92,361.6,363.15,160360000,363.15),('1990-06-08',363.15,363.49,357.68,358.71,142600000,358.71),('1990-06-11',358.71,361.63,357.7,361.63,119550000,361.63),('1990-06-12',361.63,367.27,361.15,366.25,157100000,366.25),('1990-06-13',366.25,367.09,364.51,364.9,158910000,364.9),('1990-06-14',364.9,364.9,361.64,362.9,135770000,362.9),('1990-06-15',362.89,363.14,360.71,362.91,205130000,362.91),('1990-06-18',362.91,362.91,356.88,356.88,133470000,356.88),('1990-06-19',356.88,358.9,356.18,358.47,134930000,358.47),('1990-06-20',358.47,359.91,357,359.1,137420000,359.1),('1990-06-21',359.1,360.88,357.63,360.47,138570000,360.47),('1990-06-22',360.52,363.2,355.31,355.43,172570000,355.43),('1990-06-25',355.42,356.41,351.91,352.31,133100000,352.31),('1990-06-26',352.32,356.09,351.85,352.06,141420000,352.06),('1990-06-27',352.06,355.89,351.23,355.14,146620000,355.14),('1990-06-28',355.16,357.63,355.16,357.63,136120000,357.63),('1990-06-29',357.64,359.09,357.3,358.02,145510000,358.02),('1990-07-02',358.02,359.58,357.54,359.54,130200000,359.54),('1990-07-03',359.54,360.73,359.44,360.16,130050000,360.16),('1990-07-05',360.16,360.16,354.86,355.68,128320000,355.68),('1990-07-06',355.69,359.02,354.64,358.42,111730000,358.42),('1990-07-09',358.42,360.05,358.11,359.52,119390000,359.52),('1990-07-10',359.52,359.74,356.41,356.49,147630000,356.49),('1990-07-11',356.49,361.23,356.49,361.23,162220000,361.23),('1990-07-12',361.23,365.46,360.57,365.44,213180000,365.44),('1990-07-13',365.45,369.68,365.45,367.31,215600000,367.31),('1990-07-16',367.31,369.78,367.31,368.95,149430000,368.95),('1990-07-17',368.95,369.4,364.99,367.52,176790000,367.52),('1990-07-18',367.52,367.52,362.95,364.22,168760000,364.22),('1990-07-19',364.22,365.32,361.29,365.32,161990000,365.32),('1990-07-20',365.32,366.64,361.58,361.61,177810000,361.61),('1990-07-23',361.61,361.61,350.09,355.31,209030000,355.31),('1990-07-24',355.31,356.09,351.46,355.79,181920000,355.79),('1990-07-25',355.79,357.52,354.8,357.09,163530000,357.09),('1990-07-26',357.09,357.47,353.95,355.91,155040000,355.91),('1990-07-27',355.9,355.94,352.14,353.44,149070000,353.44),('1990-07-30',353.44,355.55,351.15,355.55,146470000,355.55),('1990-07-31',355.55,357.54,353.91,356.15,175380000,356.15),('1990-08-01',356.15,357.35,353.82,355.52,178260000,355.52),('1990-08-02',355.52,355.52,349.73,351.48,253090000,351.48),('1990-08-03',351.48,351.48,338.2,344.86,295880000,344.86),('1990-08-06',344.86,344.86,333.27,334.43,240400000,334.43),('1990-08-07',334.43,338.63,332.22,334.83,231580000,334.83),('1990-08-08',334.83,339.21,334.83,338.35,190400000,338.35),('1990-08-09',338.35,340.56,337.56,339.94,155810000,339.94),('1990-08-10',339.9,339.9,334.22,335.52,145340000,335.52),('1990-08-13',335.39,338.88,332.02,338.84,122820000,338.84),('1990-08-14',338.84,340.96,337.19,339.39,130320000,339.39),('1990-08-15',339.39,341.92,339.38,340.06,136710000,340.06),('1990-08-16',340.06,340.06,332.39,332.39,138850000,332.39),('1990-08-17',332.36,332.36,324.63,327.83,212560000,327.83),('1990-08-20',327.83,329.9,327.07,328.51,129630000,328.51),('1990-08-21',328.51,328.51,318.78,321.86,194630000,321.86),('1990-08-22',321.86,324.15,316.55,316.55,175550000,316.55),('1990-08-23',316.55,316.55,306.56,307.06,250440000,307.06),('1990-08-24',307.06,311.65,306.18,311.51,199040000,311.51),('1990-08-27',311.55,323.11,311.55,321.44,160150000,321.44),('1990-08-28',321.44,322.2,320.25,321.34,127660000,321.34),('1990-08-29',321.34,325.83,320.87,324.19,134240000,324.19),('1990-08-30',324.19,324.57,317.82,318.71,120890000,318.71),('1990-08-31',318.71,322.57,316.59,322.56,96480000,322.56),('1990-09-04',322.56,323.09,319.11,323.09,92940000,323.09),('1990-09-05',323.09,324.52,320.99,324.39,120610000,324.39),('1990-09-06',324.39,324.39,319.37,320.46,125620000,320.46),('1990-09-07',320.46,324.18,319.71,323.4,123800000,323.4),('1990-09-10',323.42,326.53,320.31,321.63,119730000,321.63),('1990-09-11',321.63,322.18,319.6,321.04,113220000,321.04),('1990-09-12',321.04,322.55,319.6,322.54,129890000,322.54),('1990-09-13',322.51,322.51,318.02,318.65,123390000,318.65),('1990-09-14',318.65,318.65,314.76,316.83,133390000,316.83),('1990-09-17',316.83,318.05,315.21,317.77,110600000,317.77),('1990-09-18',317.77,318.85,314.27,318.6,141130000,318.6),('1990-09-19',318.6,319.35,316.25,316.6,147530000,316.6),('1990-09-20',316.6,316.6,310.55,311.48,145100000,311.48),('1990-09-21',311.53,312.17,307.98,311.32,201050000,311.32),('1990-09-24',311.3,311.3,303.58,304.59,164070000,304.59),('1990-09-25',305.46,308.27,304.23,308.26,155940000,308.26),('1990-09-26',308.26,308.28,303.05,305.06,155570000,305.06),('1990-09-27',305.06,307.47,299.1,300.97,182690000,300.97),('1990-09-28',300.97,306.05,295.98,306.05,201010000,306.05),('1990-10-01',306.1,314.94,306.1,314.94,202210000,314.94),('1990-10-02',314.94,319.69,314.94,315.21,188360000,315.21),('1990-10-03',315.21,316.26,310.7,311.4,135490000,311.4),('1990-10-04',311.4,313.4,308.59,312.69,145410000,312.69),('1990-10-05',312.69,314.79,305.76,311.5,153380000,311.5),('1990-10-08',311.5,315.03,311.5,313.48,99470000,313.48),('1990-10-09',313.46,313.46,305.09,305.1,145610000,305.1),('1990-10-10',305.09,306.43,299.21,300.39,169190000,300.39),('1990-10-11',300.39,301.45,294.51,295.46,180060000,295.46),('1990-10-12',295.45,301.68,295.22,300.03,187940000,300.03),('1990-10-15',300.03,304.79,296.41,303.23,164980000,303.23),('1990-10-16',303.23,304.34,298.12,298.92,149570000,298.92),('1990-10-17',298.92,301.5,297.79,298.76,161260000,298.76),('1990-10-18',298.75,305.74,298.75,305.74,204110000,305.74),('1990-10-19',305.74,312.48,305.74,312.48,221480000,312.48),('1990-10-22',312.48,315.83,310.47,314.76,152650000,314.76),('1990-10-23',314.76,315.06,312.06,312.36,146300000,312.36),('1990-10-24',312.36,313.51,310.74,312.6,149290000,312.6),('1990-10-25',312.6,313.71,309.7,310.17,141460000,310.17),('1990-10-26',310.17,310.17,304.71,304.71,130190000,304.71),('1990-10-29',304.74,307.41,300.69,301.88,133980000,301.88),('1990-10-30',301.88,304.36,299.44,304.06,153450000,304.06),('1990-10-31',304.06,305.7,302.33,304,156060000,304),('1990-11-01',303.99,307.27,301.61,307.02,159270000,307.02),('1990-11-02',307.02,311.94,306.88,311.85,168700000,311.85),('1990-11-05',311.85,314.61,311.41,314.59,147510000,314.59),('1990-11-06',314.59,314.76,311.43,311.62,142660000,311.62),('1990-11-07',311.62,311.62,305.79,306.01,149130000,306.01),('1990-11-08',306.01,309.77,305.03,307.61,155570000,307.61),('1990-11-09',307.61,313.78,307.61,313.74,145160000,313.74),('1990-11-12',313.74,319.77,313.73,319.48,161390000,319.48),('1990-11-13',319.48,319.48,317.26,317.67,160240000,317.67),('1990-11-14',317.66,321.7,317.23,320.4,179310000,320.4),('1990-11-15',320.4,320.4,316.13,317.02,151370000,317.02),('1990-11-16',317.02,318.8,314.99,317.12,165440000,317.12),('1990-11-19',317.15,319.39,317.15,319.34,140950000,319.34),('1990-11-20',319.34,319.34,315.31,315.31,161170000,315.31),('1990-11-21',315.31,316.15,312.42,316.03,140660000,316.03),('1990-11-23',316.03,317.3,315.06,315.1,63350000,315.1),('1990-11-26',315.08,316.51,311.48,316.51,131540000,316.51),('1990-11-27',316.51,318.69,315.8,318.1,147590000,318.1),('1990-11-28',318.11,319.96,317.62,317.95,145490000,317.95),('1990-11-29',317.95,317.95,315.03,316.42,140920000,316.42),('1990-11-30',316.42,323.02,315.42,322.22,192350000,322.22),('1990-12-03',322.23,324.9,322.23,324.1,177000000,324.1),('1990-12-04',324.11,326.77,321.97,326.35,185820000,326.35),('1990-12-05',326.36,329.92,325.66,329.92,205820000,329.92),('1990-12-06',329.94,333.98,328.37,329.07,256380000,329.07),('1990-12-07',329.09,329.39,326.39,327.75,164950000,327.75),('1990-12-10',327.75,328.97,326.15,328.89,138650000,328.89),('1990-12-11',328.88,328.88,325.65,326.44,145330000,326.44),('1990-12-12',326.44,330.36,326.44,330.19,182270000,330.19),('1990-12-13',330.14,330.58,328.77,329.34,162110000,329.34),('1990-12-14',329.34,329.34,325.16,326.82,151010000,326.82),('1990-12-17',326.82,326.82,324.46,326.02,118560000,326.02),('1990-12-18',326.02,330.43,325.75,330.05,176460000,330.05),('1990-12-19',330.04,330.8,329.39,330.2,180380000,330.2),('1990-12-20',330.2,330.74,326.94,330.12,174700000,330.12),('1990-12-21',330.12,332.47,330.12,331.75,233400000,331.75),('1990-12-24',331.74,331.74,329.16,329.9,57200000,329.9),('1990-12-26',329.89,331.69,329.89,330.85,78730000,330.85),('1990-12-27',330.85,331.04,328.23,328.29,102900000,328.29),('1990-12-28',328.29,328.72,327.24,328.72,111030000,328.72),('1990-12-31',328.71,330.23,327.5,330.22,114130000,330.22),('1991-01-02',330.2,330.75,326.45,326.45,126280000,326.45),('1991-01-03',326.46,326.53,321.9,321.91,141450000,321.91),('1991-01-04',321.91,322.35,318.87,321,140820000,321),('1991-01-07',320.97,320.97,315.44,315.44,130610000,315.44),('1991-01-08',315.44,316.97,313.79,314.9,143390000,314.9),('1991-01-09',314.9,320.73,310.93,311.49,191100000,311.49),('1991-01-10',311.51,314.77,311.51,314.53,124510000,314.53),('1991-01-11',314.53,315.24,313.59,315.23,123050000,315.23),('1991-01-14',315.23,315.23,309.35,312.49,120830000,312.49),('1991-01-15',312.49,313.73,311.84,313.73,110000000,313.73),('1991-01-16',313.73,316.94,312.94,316.17,134560000,316.17),('1991-01-17',316.25,327.97,316.25,327.97,319080000,327.97),('1991-01-18',327.93,332.23,327.08,332.23,226770000,332.23),('1991-01-21',332.23,332.23,328.87,331.06,136290000,331.06),('1991-01-22',331.06,331.26,327.83,328.31,177060000,328.31),('1991-01-23',328.3,331.04,327.93,330.21,168620000,330.21),('1991-01-24',330.21,335.83,330.19,334.78,223150000,334.78),('1991-01-25',334.78,336.92,334.2,336.07,194350000,336.07),('1991-01-28',336.06,337.41,335.81,336.03,141270000,336.03),('1991-01-29',336.03,336.03,334.26,335.84,155740000,335.84),('1991-01-30',335.8,340.91,335.71,340.91,226790000,340.91),('1991-01-31',340.92,343.93,340.47,343.93,204520000,343.93),('1991-02-01',343.91,344.9,340.37,343.05,246670000,343.05),('1991-02-04',343.05,348.71,342.96,348.34,250750000,348.34),('1991-02-05',348.34,351.84,347.21,351.26,290570000,351.26),('1991-02-06',351.26,358.07,349.58,358.07,276940000,358.07),('1991-02-07',358.07,363.43,355.53,356.52,292190000,356.52),('1991-02-08',356.52,359.35,356.02,359.35,187830000,359.35),('1991-02-11',359.36,368.58,359.32,368.58,265350000,368.58),('1991-02-12',368.58,370.54,365.5,365.5,256160000,365.5),('1991-02-13',365.5,369.49,364.64,369.02,209960000,369.02),('1991-02-14',369.02,370.26,362.77,364.22,230750000,364.22),('1991-02-15',364.23,369.49,364.23,369.06,228480000,369.06),('1991-02-19',369.06,370.11,367.05,369.39,189900000,369.39),('1991-02-20',369.37,369.37,364.38,365.14,185680000,365.14),('1991-02-21',365.14,366.79,364.5,364.97,180770000,364.97),('1991-02-22',364.97,370.96,364.23,365.65,218760000,365.65),('1991-02-25',365.65,370.19,365.16,367.26,193820000,367.26),('1991-02-26',367.26,367.26,362.19,362.81,164170000,362.81),('1991-02-27',362.81,368.38,362.81,367.74,211410000,367.74),('1991-02-28',367.73,369.91,365.95,367.07,223010000,367.07),('1991-03-01',367.07,370.47,363.73,370.47,221510000,370.47),('1991-03-04',370.47,371.99,369.07,369.33,199830000,369.33),('1991-03-05',369.33,377.89,369.33,376.72,253700000,376.72),('1991-03-06',376.72,379.66,375.02,376.17,262290000,376.17),('1991-03-07',376.16,377.49,375.58,375.91,197060000,375.91),('1991-03-08',375.91,378.69,374.43,374.95,206850000,374.95),('1991-03-11',374.94,375.1,372.52,372.96,161600000,372.96),('1991-03-12',372.96,374.35,369.55,370.03,176440000,370.03),('1991-03-13',370.03,374.65,370.03,374.57,176000000,374.57),('1991-03-14',374.59,378.28,371.76,373.5,232070000,373.5),('1991-03-15',373.5,374.58,370.21,373.59,237650000,373.59),('1991-03-18',373.59,374.09,369.46,372.11,163100000,372.11),('1991-03-19',372.11,372.11,366.54,366.59,177070000,366.59),('1991-03-20',366.59,368.85,365.8,367.92,196810000,367.92),('1991-03-21',367.94,371.01,366.51,366.58,199830000,366.58),('1991-03-22',366.58,368.22,365.58,367.48,160890000,367.48),('1991-03-25',367.48,371.31,367.46,369.83,153920000,369.83),('1991-03-26',369.83,376.3,369.37,376.3,198720000,376.3),('1991-03-27',376.28,378.48,374.73,375.35,201830000,375.35),('1991-03-28',375.35,376.6,374.4,375.22,150750000,375.22),('1991-04-01',375.22,375.22,370.27,371.3,144010000,371.3),('1991-04-02',371.3,379.5,371.3,379.5,189530000,379.5),('1991-04-03',379.5,381.56,378.49,378.94,213720000,378.94),('1991-04-04',378.94,381.88,377.05,379.77,198120000,379.77),('1991-04-05',379.78,381.12,374.15,375.36,187410000,375.36),('1991-04-08',375.35,378.76,374.69,378.66,138580000,378.66),('1991-04-09',378.65,379.02,373.11,373.56,169940000,373.56),('1991-04-10',373.57,374.83,371.21,373.15,167940000,373.15),('1991-04-11',373.15,379.53,373.15,377.63,196570000,377.63),('1991-04-12',377.65,381.07,376.89,380.4,198610000,380.4),('1991-04-15',380.4,382.32,378.78,381.19,161800000,381.19),('1991-04-16',381.19,387.62,379.64,387.62,214480000,387.62),('1991-04-17',387.62,391.26,387.3,390.45,246930000,390.45),('1991-04-18',390.45,390.97,388.13,388.46,217410000,388.46),('1991-04-19',388.46,388.46,383.9,384.2,195520000,384.2),('1991-04-22',384.19,384.19,380.16,380.95,164410000,380.95),('1991-04-23',380.95,383.55,379.67,381.76,167840000,381.76),('1991-04-24',381.76,383.02,379.99,382.76,166800000,382.76),('1991-04-25',382.89,382.89,378.43,379.25,166940000,379.25),('1991-04-26',379.25,380.11,376.77,379.02,154550000,379.02),('1991-04-29',379.01,380.96,373.66,373.66,149860000,373.66),('1991-04-30',373.66,377.86,373.01,375.34,206230000,375.34),('1991-05-01',375.35,380.46,375.27,380.29,181900000,380.29),('1991-05-02',380.29,382.14,379.82,380.52,187090000,380.52),('1991-05-03',380.52,381,378.82,380.8,158150000,380.8),('1991-05-06',380.78,380.78,377.86,380.08,129110000,380.08),('1991-05-07',380.08,380.91,377.31,377.32,153290000,377.32),('1991-05-08',377.33,379.26,376.21,378.51,157240000,378.51),('1991-05-09',378.51,383.56,378.51,383.25,180460000,383.25),('1991-05-10',383.26,383.91,375.61,375.74,172730000,375.74),('1991-05-13',375.74,377.02,374.62,376.76,129620000,376.76),('1991-05-14',375.51,375.53,370.82,371.62,207890000,371.62),('1991-05-15',371.55,372.47,365.83,368.57,193110000,368.57),('1991-05-16',368.57,372.51,368.57,372.19,154460000,372.19),('1991-05-17',372.19,373.01,369.44,372.39,174210000,372.39),('1991-05-20',372.39,373.65,371.26,372.28,109510000,372.28),('1991-05-21',372.28,376.66,372.28,375.35,176620000,375.35),('1991-05-22',375.35,376.5,374.4,376.19,159310000,376.19),('1991-05-23',376.19,378.07,373.55,374.96,173080000,374.96),('1991-05-24',374.97,378.08,374.97,377.49,124640000,377.49),('1991-05-28',377.49,382.1,377.12,381.94,162350000,381.94),('1991-05-29',381.94,383.66,381.37,382.79,188450000,382.79),('1991-05-30',382.79,388.17,382.5,386.96,234440000,386.96),('1991-05-31',386.96,389.85,385.01,389.83,232040000,389.83),('1991-06-03',389.81,389.81,386.97,388.06,173990000,388.06),('1991-06-04',388.06,388.06,385.14,387.74,180450000,387.74),('1991-06-05',387.74,388.23,384.45,385.09,186560000,385.09),('1991-06-06',385.1,385.85,383.13,383.63,168260000,383.63),('1991-06-07',383.63,383.63,378.76,379.43,169570000,379.43),('1991-06-10',379.43,379.75,377.95,378.57,127720000,378.57),('1991-06-11',378.57,381.63,378.57,381.05,161610000,381.05),('1991-06-12',381.05,381.05,374.46,376.65,166140000,376.65),('1991-06-13',376.65,377.9,376.08,377.63,145650000,377.63),('1991-06-14',377.63,382.3,377.63,382.29,167950000,382.29),('1991-06-17',382.3,382.31,380.13,380.13,134230000,380.13),('1991-06-18',380.13,381.83,377.99,378.59,155200000,378.59),('1991-06-19',378.57,378.57,374.36,375.09,156440000,375.09),('1991-06-20',375.09,376.29,373.87,375.42,163980000,375.42),('1991-06-21',375.42,377.75,375.33,377.75,193310000,377.75),('1991-06-24',377.74,377.74,370.73,370.94,137940000,370.94),('1991-06-25',370.94,372.62,369.56,370.65,155710000,370.65),('1991-06-26',370.65,372.73,368.34,371.59,187170000,371.59),('1991-06-27',371.59,374.4,371.59,374.4,163080000,374.4),('1991-06-28',374.4,374.4,367.98,371.16,163770000,371.16),('1991-07-01',371.18,377.92,371.18,377.92,167480000,377.92),('1991-07-02',377.92,377.93,376.62,377.47,157290000,377.47),('1991-07-03',377.47,377.47,372.08,373.33,140580000,373.33),('1991-07-05',373.34,375.51,372.17,374.08,69910000,374.08),('1991-07-08',374.09,377.94,370.92,377.94,138330000,377.94),('1991-07-09',377.94,378.58,375.37,376.11,151820000,376.11),('1991-07-10',376.11,380.35,375.2,375.74,178290000,375.74),('1991-07-11',375.73,377.68,375.51,376.97,157930000,376.97),('1991-07-12',376.97,381.41,375.79,380.25,174770000,380.25),('1991-07-15',380.28,383,380.24,382.39,161750000,382.39),('1991-07-16',382.39,382.94,380.8,381.54,182990000,381.54),('1991-07-17',381.5,382.86,381.13,381.18,195460000,381.18),('1991-07-18',381.18,385.37,381.18,385.37,200930000,385.37),('1991-07-19',385.38,385.83,383.65,384.22,190700000,384.22),('1991-07-22',384.21,384.55,381.84,382.88,149050000,382.88),('1991-07-23',382.88,384.86,379.39,379.42,160190000,379.42),('1991-07-24',379.42,380.46,378.29,378.64,158700000,378.64),('1991-07-25',378.64,381.13,378.15,380.96,145800000,380.96),('1991-07-26',380.96,381.76,379.81,380.93,127760000,380.93),('1991-07-29',380.93,383.15,380.45,383.15,136000000,383.15),('1991-07-30',383.15,386.92,383.15,386.69,169010000,386.69),('1991-07-31',386.69,387.81,386.19,387.81,166830000,387.81),('1991-08-01',387.81,387.95,386.48,387.12,170610000,387.12),('1991-08-02',387.12,389.56,386.05,387.18,162270000,387.18),('1991-08-05',387.17,387.17,384.48,385.06,128050000,385.06),('1991-08-06',385.06,390.8,384.29,390.62,174460000,390.62),('1991-08-07',390.62,391.59,389.86,390.56,172220000,390.56),('1991-08-08',390.56,391.8,388.15,389.32,163890000,389.32),('1991-08-09',389.32,389.89,387.04,387.12,143740000,387.12),('1991-08-12',387.11,388.17,385.9,388.02,145440000,388.02),('1991-08-13',388.02,392.12,388.02,389.62,212760000,389.62),('1991-08-14',389.62,391.85,389.13,389.9,124230000,389.9),('1991-08-15',389.91,391.92,389.29,389.33,174690000,389.33),('1991-08-16',389.33,390.41,383.16,385.58,189480000,385.58),('1991-08-19',385.58,385.58,374.09,376.47,230350000,376.47),('1991-08-20',376.47,380.35,376.47,379.43,184260000,379.43),('1991-08-21',379.55,390.59,379.55,390.59,232690000,390.59),('1991-08-22',390.59,391.98,390.21,391.33,173090000,391.33),('1991-08-23',391.33,395.34,390.69,394.17,188870000,394.17),('1991-08-26',394.17,394.39,392.75,393.85,130570000,393.85),('1991-08-27',393.85,393.87,391.77,393.06,144670000,393.06),('1991-08-28',393.06,396.64,393.05,396.64,169890000,396.64),('1991-08-29',396.65,396.82,395.14,396.47,154150000,396.47),('1991-08-30',396.47,396.47,393.6,395.43,143440000,395.43),('1991-09-03',395.43,397.62,392.1,392.15,153600000,392.15),('1991-09-04',392.15,392.62,388.68,389.97,157520000,389.97),('1991-09-05',389.97,390.97,388.49,389.14,162380000,389.14),('1991-09-06',389.14,390.71,387.36,389.1,166560000,389.1),('1991-09-09',389.11,389.34,387.88,388.57,115100000,388.57),('1991-09-10',388.57,388.63,383.78,384.56,143390000,384.56),('1991-09-11',384.56,385.6,383.59,385.09,148000000,385.09),('1991-09-12',385.09,387.34,385.09,387.34,160420000,387.34),('1991-09-13',387.16,387.95,382.85,383.59,169630000,383.59),('1991-09-16',383.59,385.79,382.77,385.78,172560000,385.78),('1991-09-17',385.78,387.13,384.97,385.5,168340000,385.5),('1991-09-18',385.49,386.94,384.28,386.94,141340000,386.94),('1991-09-19',386.94,389.42,386.27,387.56,211010000,387.56),('1991-09-20',387.56,388.82,386.49,387.92,254520000,387.92),('1991-09-23',387.9,388.55,385.76,385.92,145940000,385.92),('1991-09-24',385.92,388.13,384.46,387.71,170350000,387.71),('1991-09-25',387.72,388.25,385.99,386.88,153910000,386.88),('1991-09-26',386.87,388.39,385.3,386.49,158980000,386.49),('1991-09-27',386.49,389.09,384.87,385.9,160660000,385.9),('1991-09-30',385.91,388.29,384.32,387.86,146780000,387.86),('1991-10-01',387.86,389.56,387.86,389.2,163570000,389.2),('1991-10-02',389.2,390.03,387.62,388.26,166380000,388.26),('1991-10-03',388.23,388.23,384.47,384.47,174360000,384.47),('1991-10-04',384.47,385.19,381.24,381.25,164000000,381.25),('1991-10-07',381.22,381.27,379.07,379.5,148430000,379.5),('1991-10-08',379.5,381.23,379.18,380.67,177120000,380.67),('1991-10-09',380.57,380.57,376.35,376.8,186710000,376.8),('1991-10-10',376.8,380.55,376.11,380.55,164240000,380.55),('1991-10-11',380.55,381.46,379.9,381.45,148850000,381.45),('1991-10-14',381.45,386.47,381.45,386.47,130120000,386.47),('1991-10-15',386.47,391.5,385.95,391.01,213540000,391.01),('1991-10-16',391.01,393.29,390.14,392.8,225380000,392.8),('1991-10-17',392.79,393.81,390.32,391.92,206030000,391.92),('1991-10-18',391.92,392.8,391.77,392.5,204090000,392.5),('1991-10-21',392.49,392.49,388.96,390.02,154140000,390.02),('1991-10-22',390.02,391.2,387.4,387.83,194160000,387.83),('1991-10-23',387.83,389.08,386.52,387.94,185390000,387.94),('1991-10-24',387.94,388.32,383.45,385.07,179040000,385.07),('1991-10-25',385.07,386.13,382.97,384.2,167310000,384.2),('1991-10-28',384.2,389.52,384.2,389.52,161630000,389.52),('1991-10-29',389.52,391.7,386.88,391.48,192810000,391.48),('1991-10-30',391.48,393.11,390.78,392.96,195400000,392.96),('1991-10-31',392.96,392.96,391.58,392.45,179680000,392.45),('1991-11-01',392.46,395.1,389.67,391.32,205780000,391.32),('1991-11-04',391.29,391.29,388.09,390.28,155660000,390.28),('1991-11-05',390.28,392.17,388.19,388.71,172090000,388.71),('1991-11-06',388.71,389.97,387.58,389.97,167440000,389.97),('1991-11-07',389.97,393.72,389.97,393.72,205480000,393.72),('1991-11-08',393.72,396.43,392.42,392.89,183260000,392.89),('1991-11-11',392.9,393.57,392.32,393.12,128920000,393.12),('1991-11-12',393.12,397.13,393.12,396.74,198610000,396.74),('1991-11-13',396.74,397.42,394.01,397.41,184480000,397.41),('1991-11-14',397.41,398.22,395.85,397.15,200030000,397.15),('1991-11-15',397.15,397.16,382.62,382.62,239690000,382.62),('1991-11-18',382.62,385.4,379.7,385.24,241940000,385.24),('1991-11-19',385.24,385.24,374.9,379.42,243880000,379.42),('1991-11-20',379.42,381.51,377.84,378.53,192760000,378.53),('1991-11-21',378.53,381.12,377.41,380.06,195130000,380.06),('1991-11-22',380.05,380.05,374.52,376.14,188240000,376.14),('1991-11-25',376.14,377.07,374,375.34,175870000,375.34),('1991-11-26',375.34,378.29,371.63,377.96,213810000,377.96),('1991-11-27',377.96,378.11,375.98,376.55,167720000,376.55),('1991-11-29',376.55,376.55,374.65,375.22,76830000,375.22),('1991-12-02',375.11,381.4,371.36,381.4,188410000,381.4),('1991-12-03',381.4,381.48,379.92,380.96,187230000,380.96),('1991-12-04',380.96,381.51,378.07,380.07,187960000,380.07),('1991-12-05',380.07,380.07,376.58,377.39,166350000,377.39),('1991-12-06',377.39,382.39,375.41,379.1,199160000,379.1),('1991-12-09',379.09,381.42,377.67,378.26,174760000,378.26),('1991-12-10',378.26,379.57,376.64,377.9,192920000,377.9),('1991-12-11',377.9,379.42,374.78,377.7,207430000,377.7),('1991-12-12',377.7,381.62,377.7,381.55,192950000,381.55),('1991-12-13',381.55,385.04,381.55,384.47,194470000,384.47),('1991-12-16',384.48,385.84,384.37,384.46,173080000,384.46),('1991-12-17',384.46,385.05,382.6,382.74,191310000,382.74),('1991-12-18',382.74,383.51,380.88,383.48,192410000,383.48),('1991-12-19',383.46,383.46,380.64,382.52,199330000,382.52),('1991-12-20',382.52,388.24,382.52,387.04,316140000,387.04),('1991-12-23',387.05,397.44,386.96,396.82,228900000,396.82),('1991-12-24',396.82,401.79,396.82,399.33,162640000,399.33),('1991-12-26',399.33,404.92,399.31,404.84,149230000,404.84),('1991-12-27',404.84,406.58,404.59,406.46,157950000,406.46),('1991-12-30',406.49,415.14,406.49,415.14,245600000,415.14),('1991-12-31',415.14,418.32,412.73,417.09,247080000,417.09),('1992-01-02',417.03,417.27,411.04,417.26,207570000,417.26),('1992-01-03',417.27,419.79,416.16,419.34,224270000,419.34),('1992-01-06',419.31,419.44,416.92,417.96,251210000,417.96),('1992-01-07',417.96,417.96,415.2,417.4,252780000,417.4),('1992-01-08',417.36,420.23,415.02,418.1,290750000,418.1),('1992-01-09',418.09,420.5,415.85,417.61,292350000,417.61),('1992-01-10',417.62,417.62,413.31,415.1,236130000,415.1),('1992-01-13',415.05,415.36,413.54,414.34,200270000,414.34),('1992-01-14',414.34,420.44,414.32,420.44,265900000,420.44),('1992-01-15',420.45,421.18,418.79,420.77,314830000,420.77),('1992-01-16',420.77,420.85,415.37,418.21,336240000,418.21),('1992-01-17',418.2,419.45,416,418.86,287370000,418.86),('1992-01-20',418.86,418.86,415.8,416.36,180900000,416.36),('1992-01-21',416.36,416.39,411.32,412.64,218750000,412.64),('1992-01-22',412.65,418.13,412.49,418.13,228140000,418.13),('1992-01-23',418.13,419.78,414.36,414.96,234580000,414.96),('1992-01-24',414.96,417.27,414.29,415.48,213630000,415.48),('1992-01-27',415.44,416.84,414.48,414.99,190970000,414.99),('1992-01-28',414.98,416.41,414.54,414.96,218400000,414.96),('1992-01-29',414.96,417.83,409.17,410.34,248940000,410.34),('1992-01-30',410.34,412.17,409.26,411.62,194680000,411.62),('1992-01-31',411.65,412.63,408.64,408.78,197620000,408.78),('1992-02-03',408.79,409.95,407.45,409.53,185290000,409.53),('1992-02-04',409.6,413.85,409.28,413.85,233680000,413.85),('1992-02-05',413.88,416.17,413.18,413.84,262440000,413.84),('1992-02-06',413.87,414.55,411.93,413.82,242050000,413.82),('1992-02-07',413.82,415.29,408.04,411.09,231120000,411.09),('1992-02-10',411.07,413.77,411.07,413.77,184410000,413.77),('1992-02-11',413.77,414.38,412.24,413.76,200130000,413.76),('1992-02-12',413.77,418.08,413.36,417.13,237630000,417.13),('1992-02-13',417.13,417.77,412.07,413.69,229360000,413.69),('1992-02-14',413.69,413.84,411.2,412.48,215110000,412.48),('1992-02-18',412.48,413.27,406.34,407.38,234300000,407.38),('1992-02-19',407.38,408.7,406.54,408.26,232970000,408.26),('1992-02-20',408.26,413.9,408.26,413.9,270650000,413.9),('1992-02-21',413.9,414.26,409.72,411.43,261650000,411.43),('1992-02-24',411.46,412.94,410.34,412.27,177540000,412.27),('1992-02-25',412.27,412.27,408.02,410.45,210350000,410.45),('1992-02-26',410.48,415.35,410.48,415.35,241500000,415.35),('1992-02-27',415.35,415.99,413.47,413.86,215110000,413.86),('1992-02-28',413.86,416.07,411.8,412.7,202320000,412.7),('1992-03-02',412.68,413.74,411.52,412.45,180380000,412.45),('1992-03-03',412.45,413.78,411.88,412.85,200890000,412.85),('1992-03-04',412.86,413.27,409.33,409.33,206860000,409.33),('1992-03-05',409.33,409.33,405.42,406.51,205770000,406.51),('1992-03-06',406.51,407.51,403.65,404.44,185190000,404.44),('1992-03-09',404.45,405.64,404.25,405.21,160650000,405.21),('1992-03-10',405.21,409.16,405.21,406.89,203000000,406.89),('1992-03-11',406.88,407.02,402.64,404.03,186330000,404.03),('1992-03-12',404.03,404.72,401.94,403.89,180310000,403.89),('1992-03-13',403.92,406.69,403.92,405.84,177900000,405.84),('1992-03-16',405.85,406.4,403.55,406.39,155950000,406.39),('1992-03-17',406.39,409.72,406.39,409.58,187250000,409.58),('1992-03-18',409.58,410.84,408.23,409.15,191720000,409.15),('1992-03-19',409.15,410.57,409.12,409.8,197310000,409.8),('1992-03-20',409.8,411.3,408.53,411.3,246210000,411.3),('1992-03-23',411.29,411.29,408.87,409.91,157050000,409.91),('1992-03-24',409.91,411.43,407.99,408.88,191610000,408.88),('1992-03-25',408.88,409.87,407.52,407.52,192650000,407.52),('1992-03-26',407.52,409.44,406.75,407.86,176720000,407.86),('1992-03-27',407.86,407.86,402.87,403.5,166140000,403.5),('1992-03-30',403.5,404.3,402.97,403,133990000,403),('1992-03-31',403,405.21,402.22,403.69,182360000,403.69),('1992-04-01',403.67,404.5,400.75,404.23,186530000,404.23),('1992-04-02',404.17,404.63,399.28,400.5,185210000,400.5),('1992-04-03',400.5,401.59,398.21,401.55,188580000,401.55),('1992-04-06',401.54,405.93,401.52,405.59,179910000,405.59),('1992-04-07',405.59,405.75,397.97,398.06,205210000,398.06),('1992-04-08',398.05,398.05,392.41,394.5,249280000,394.5),('1992-04-09',394.5,401.04,394.5,400.64,231430000,400.64),('1992-04-10',400.59,405.12,400.59,404.29,199530000,404.29),('1992-04-13',404.28,406.08,403.9,406.08,143140000,406.08),('1992-04-14',406.08,413.86,406.08,412.39,231130000,412.39),('1992-04-15',412.39,416.28,412.39,416.28,229710000,416.28),('1992-04-16',416.28,416.28,413.4,416.04,233230000,416.04),('1992-04-20',416.05,416.05,407.93,410.18,191980000,410.18),('1992-04-21',410.16,411.09,408.2,410.26,214460000,410.26),('1992-04-22',410.26,411.3,409.23,409.81,218850000,409.81),('1992-04-23',409.81,411.6,406.86,411.6,235860000,411.6),('1992-04-24',411.6,412.48,408.74,409.02,199310000,409.02),('1992-04-27',409.03,409.6,407.64,408.45,172900000,408.45),('1992-04-28',408.45,409.69,406.33,409.11,189220000,409.11),('1992-04-29',409.11,412.31,409.11,412.02,206780000,412.02),('1992-04-30',412.02,414.95,412.02,414.95,223590000,414.95),('1992-05-01',414.95,415.21,409.87,412.53,177390000,412.53),('1992-05-04',412.54,417.84,412.54,416.91,174540000,416.91),('1992-05-05',416.91,418.53,415.77,416.84,200550000,416.84),('1992-05-06',416.84,418.48,416.4,416.79,199950000,416.79),('1992-05-07',416.79,416.84,415.38,415.85,168980000,415.85),('1992-05-08',415.87,416.85,414.41,416.05,168720000,416.05),('1992-05-11',416.05,418.75,416.05,418.49,155730000,418.49),('1992-05-12',418.49,418.68,414.69,416.29,192870000,416.29),('1992-05-13',416.29,417.04,415.86,416.45,175850000,416.45),('1992-05-14',416.45,416.52,411.82,413.14,189150000,413.14),('1992-05-15',413.14,413.14,409.85,410.09,192740000,410.09),('1992-05-18',410.13,413.34,410.13,412.81,151380000,412.81),('1992-05-19',412.82,416.51,412.26,416.37,187130000,416.37),('1992-05-20',416.37,416.83,415.37,415.39,198180000,415.39),('1992-05-21',415.4,415.41,411.57,412.6,184860000,412.6),('1992-05-22',412.61,414.82,412.6,414.02,146710000,414.02),('1992-05-26',414.02,414.02,410.23,411.41,197700000,411.41),('1992-05-27',411.41,412.68,411.06,412.17,182240000,412.17),('1992-05-28',412.17,416.77,411.81,416.74,195300000,416.74),('1992-05-29',416.74,418.36,415.35,415.35,204010000,415.35),('1992-06-01',415.35,417.3,412.44,417.3,180800000,417.3),('1992-06-02',417.3,417.3,413.5,413.5,202560000,413.5),('1992-06-03',413.5,416.54,413.04,414.59,215770000,414.59),('1992-06-04',414.6,414.98,412.97,413.26,204450000,413.26),('1992-06-05',413.26,413.85,410.97,413.48,199050000,413.48),('1992-06-08',413.48,413.95,412.03,413.36,161240000,413.36),('1992-06-09',413.4,413.56,409.3,410.06,191170000,410.06),('1992-06-10',410.06,410.1,406.81,407.25,210750000,407.25),('1992-06-11',407.25,409.05,406.11,409.05,204780000,409.05),('1992-06-12',409.08,411.86,409.08,409.76,181860000,409.76),('1992-06-15',409.76,411.68,408.13,410.29,164080000,410.29),('1992-06-16',410.29,411.4,408.32,408.32,194400000,408.32),('1992-06-17',408.33,408.33,401.98,402.26,227760000,402.26),('1992-06-18',402.26,402.68,400.51,400.96,225600000,400.96),('1992-06-19',400.96,404.23,400.96,403.67,233460000,403.67),('1992-06-22',403.64,403.64,399.92,403.4,169370000,403.4),('1992-06-23',403.4,405.41,403.4,404.04,189190000,404.04),('1992-06-24',404.05,404.76,403.26,403.84,193870000,403.84),('1992-06-25',403.83,405.53,402.01,403.12,182960000,403.12),('1992-06-26',403.12,403.51,401.94,403.45,154430000,403.45),('1992-06-29',403.47,408.96,403.47,408.94,176750000,408.94),('1992-06-30',408.94,409.63,407.85,408.14,195530000,408.14),('1992-07-01',408.2,412.88,408.2,412.88,214250000,412.88),('1992-07-02',412.88,415.71,410.07,411.77,220200000,411.77),('1992-07-06',411.77,413.84,410.46,413.84,186920000,413.84),('1992-07-07',413.83,415.33,408.58,409.16,226050000,409.16),('1992-07-08',409.15,410.28,407.2,410.28,201030000,410.28),('1992-07-09',410.28,414.69,410.26,414.23,207980000,414.23),('1992-07-10',414.23,415.88,413.34,414.62,164770000,414.62),('1992-07-13',414.62,415.86,413.93,414.87,148870000,414.87),('1992-07-14',414.86,417.69,414.33,417.68,195570000,417.68),('1992-07-15',417.68,417.81,416.29,417.1,206560000,417.1),('1992-07-16',417.04,417.93,414.79,417.54,206900000,417.54),('1992-07-17',417.54,417.54,412.96,415.62,192120000,415.62),('1992-07-20',415.62,415.62,410.72,413.75,165760000,413.75),('1992-07-21',413.75,414.92,413.1,413.76,173760000,413.76),('1992-07-22',413.74,413.74,409.95,410.93,190160000,410.93),('1992-07-23',410.93,412.08,409.81,412.08,175490000,412.08),('1992-07-24',412.07,412.07,409.93,411.6,163890000,411.6),('1992-07-27',411.6,412.67,411.27,411.54,164700000,411.54),('1992-07-28',411.55,417.55,411.55,417.52,218060000,417.52),('1992-07-29',417.52,423.02,417.52,422.23,275850000,422.23),('1992-07-30',422.2,423.94,421.57,423.92,193410000,423.92),('1992-07-31',423.92,424.8,422.46,424.21,172920000,424.21),('1992-08-03',424.19,425.09,422.84,425.09,164460000,425.09),('1992-08-04',425.09,425.14,423.1,424.36,166760000,424.36),('1992-08-05',424.35,424.35,421.92,422.19,172450000,422.19),('1992-08-06',422.19,422.36,420.26,420.59,181440000,420.59),('1992-08-07',420.59,423.45,418.51,418.88,190640000,418.88),('1992-08-10',418.87,419.42,417.04,419.42,142480000,419.42),('1992-08-11',419.45,419.72,416.53,418.9,173940000,418.9),('1992-08-12',418.89,419.75,416.43,417.78,176560000,417.78),('1992-08-13',417.78,419.88,416.4,417.73,185750000,417.73),('1992-08-14',417.74,420.4,417.74,419.91,166820000,419.91),('1992-08-17',419.89,421.89,419.44,420.74,152830000,420.74),('1992-08-18',420.74,421.4,419.78,421.34,171750000,421.34),('1992-08-19',421.34,421.62,418.19,418.19,187070000,418.19),('1992-08-20',418.19,418.85,416.93,418.26,183420000,418.26),('1992-08-21',418.27,420.35,413.58,414.85,204800000,414.85),('1992-08-24',414.8,414.8,410.07,410.72,165690000,410.72),('1992-08-25',410.73,411.64,408.3,411.61,202760000,411.61),('1992-08-26',411.65,413.61,410.53,413.51,171860000,413.51),('1992-08-27',413.51,415.83,413.51,413.53,178600000,413.53),('1992-08-28',413.54,414.95,413.38,414.84,152260000,414.84),('1992-08-31',414.87,415.29,413.76,414.03,161480000,414.03),('1992-09-01',414.03,416.07,413.35,416.07,172680000,416.07),('1992-09-02',416.07,418.28,415.31,417.98,187480000,417.98),('1992-09-03',417.98,420.31,417.49,417.98,212500000,417.98),('1992-09-04',417.98,418.62,416.76,417.08,124380000,417.08),('1992-09-08',417.08,417.18,414.3,414.44,161440000,414.44),('1992-09-09',414.44,416.44,414.44,416.36,178800000,416.36),('1992-09-10',416.34,420.52,416.34,419.95,221990000,419.95),('1992-09-11',419.95,420.58,419.13,419.58,180560000,419.58),('1992-09-14',419.65,425.27,419.65,425.27,250940000,425.27),('1992-09-15',425.22,425.22,419.54,419.77,211860000,419.77),('1992-09-16',419.71,422.44,417.77,419.92,231450000,419.92),('1992-09-17',419.92,421.43,419.62,419.93,188270000,419.93),('1992-09-18',419.92,422.93,419.92,422.93,237440000,422.93),('1992-09-21',422.9,422.9,421.18,422.14,153940000,422.14),('1992-09-22',422.14,422.14,417.13,417.14,188810000,417.14),('1992-09-23',417.14,417.88,416,417.44,205700000,417.44),('1992-09-24',417.46,419.01,417.46,418.47,187960000,418.47),('1992-09-25',418.47,418.63,412.71,414.35,213670000,414.35),('1992-09-28',414.35,416.62,413,416.62,158760000,416.62),('1992-09-29',416.62,417.38,415.34,416.8,170750000,416.8),('1992-09-30',416.79,418.58,416.67,417.8,184470000,417.8),('1992-10-01',417.8,418.67,415.46,416.29,204780000,416.29),('1992-10-02',416.29,416.35,410.45,410.47,188030000,410.47),('1992-10-05',410.47,410.47,396.8,407.57,286550000,407.57),('1992-10-06',407.57,408.56,404.84,407.18,203500000,407.18),('1992-10-07',407.17,408.6,403.91,404.25,184380000,404.25),('1992-10-08',404.29,408.04,404.29,407.75,205000000,407.75),('1992-10-09',407.75,407.75,402.42,402.66,178940000,402.66),('1992-10-12',402.66,407.44,402.66,407.44,126670000,407.44),('1992-10-13',407.44,410.64,406.83,409.3,186650000,409.3),('1992-10-14',409.3,411.52,407.86,409.37,175900000,409.37),('1992-10-15',409.34,411.03,407.92,409.6,213590000,409.6),('1992-10-16',409.6,411.73,407.43,411.73,235920000,411.73),('1992-10-19',411.73,414.98,410.66,414.98,222150000,414.98),('1992-10-20',414.98,417.98,414.49,415.48,258210000,415.48),('1992-10-21',415.53,416.15,414.54,415.67,219100000,415.67),('1992-10-22',415.67,416.81,413.1,414.9,216400000,414.9),('1992-10-23',414.9,416.23,413.68,414.1,199060000,414.1),('1992-10-26',414.09,418.17,413.71,418.16,188060000,418.16),('1992-10-27',418.18,419.2,416.97,418.49,201730000,418.49),('1992-10-28',418.49,420.13,417.56,420.13,203910000,420.13),('1992-10-29',420.15,421.16,419.83,420.86,206550000,420.86),('1992-10-30',420.86,421.13,418.54,418.68,201930000,418.68),('1992-11-02',418.66,422.75,418.12,422.75,203280000,422.75),('1992-11-03',422.75,422.81,418.59,419.92,208140000,419.92),('1992-11-04',419.91,421.07,416.61,417.11,194400000,417.11),('1992-11-05',417.08,418.4,415.58,418.34,219730000,418.34),('1992-11-06',418.35,418.35,417.01,417.58,205310000,417.58),('1992-11-09',417.58,420.13,416.79,418.59,197560000,418.59),('1992-11-10',418.59,419.71,417.98,418.62,223180000,418.62),('1992-11-11',418.62,422.33,418.4,422.2,243750000,422.2),('1992-11-12',422.2,423.1,421.7,422.87,226010000,422.87),('1992-11-13',422.89,422.91,421.04,422.43,192950000,422.43),('1992-11-16',422.44,422.44,420.35,420.68,173600000,420.68),('1992-11-17',420.63,420.97,418.31,419.27,187660000,419.27),('1992-11-18',419.27,423.49,419.24,422.85,219080000,422.85),('1992-11-19',422.86,423.61,422.5,423.61,218720000,423.61),('1992-11-20',423.61,426.98,423.61,426.65,257460000,426.65),('1992-11-23',426.65,426.65,424.95,425.12,192530000,425.12),('1992-11-24',425.14,429.31,424.83,427.59,241540000,427.59),('1992-11-25',427.59,429.41,427.58,429.19,207700000,429.19),('1992-11-27',429.19,431.93,429.17,430.16,106020000,430.16),('1992-11-30',430.19,431.53,429.36,431.35,230150000,431.35),('1992-12-01',431.35,431.47,429.2,430.78,259050000,430.78),('1992-12-02',430.78,430.87,428.61,429.89,247010000,429.89),('1992-12-03',429.98,430.99,428.8,429.91,238050000,429.91),('1992-12-04',429.93,432.89,429.74,432.06,234960000,432.06),('1992-12-07',432.06,435.31,432.06,435.31,217700000,435.31),('1992-12-08',435.31,436.99,434.68,436.99,234330000,436.99),('1992-12-09',436.99,436.99,433.98,435.65,230060000,435.65),('1992-12-10',435.66,435.66,432.65,434.64,240640000,434.64),('1992-12-11',434.64,434.64,433.34,433.73,164510000,433.73),('1992-12-14',433.73,435.26,432.83,432.84,187040000,432.84),('1992-12-15',432.82,433.66,431.92,432.57,227770000,432.57),('1992-12-16',432.58,434.22,430.88,431.52,242130000,431.52),('1992-12-17',431.52,435.44,431.46,435.43,251640000,435.43),('1992-12-18',435.46,441.29,435.46,441.28,389300000,441.28),('1992-12-21',441.26,441.26,439.65,440.7,224680000,440.7),('1992-12-22',440.7,441.64,438.25,440.31,250430000,440.31),('1992-12-23',440.29,441.11,439.03,439.03,234140000,439.03),('1992-12-24',439.03,439.81,439.03,439.77,95240000,439.77),('1992-12-28',439.77,439.77,437.26,439.15,143970000,439.15),('1992-12-29',439.15,442.65,437.6,437.98,213660000,437.98),('1992-12-30',437.98,439.37,437.12,438.82,183930000,438.82),('1992-12-31',438.82,439.59,435.71,435.71,165910000,435.71),('1993-01-04',435.7,437.32,434.48,435.38,201210000,435.38),('1993-01-05',435.38,435.4,433.55,434.34,240350000,434.34),('1993-01-06',434.34,435.17,432.52,434.52,295240000,434.52),('1993-01-07',434.52,435.46,429.76,430.73,304850000,430.73),('1993-01-08',430.73,430.73,426.88,429.05,263470000,429.05),('1993-01-11',429.04,431.04,429.01,430.95,217150000,430.95),('1993-01-12',430.95,431.39,428.19,431.04,239410000,431.04),('1993-01-13',431.03,433.44,429.99,433.03,245360000,433.03),('1993-01-14',433.08,435.96,433.08,435.94,281040000,435.94),('1993-01-15',435.87,439.49,435.84,437.15,309720000,437.15),('1993-01-18',437.13,437.13,435.92,436.84,196030000,436.84),('1993-01-19',436.84,437.7,434.59,435.13,283240000,435.13),('1993-01-20',435.14,436.23,433.37,433.37,268790000,433.37),('1993-01-21',433.37,435.75,432.48,435.49,257620000,435.49),('1993-01-22',435.49,437.81,435.49,436.11,293320000,436.11),('1993-01-25',436.11,440.53,436.11,440.01,288740000,440.01),('1993-01-26',440.05,442.66,439.54,439.95,314110000,439.95),('1993-01-27',439.95,440.04,436.82,438.11,277020000,438.11),('1993-01-28',438.13,439.14,437.3,438.66,256980000,438.66),('1993-01-29',438.67,438.93,436.91,438.78,247200000,438.78),('1993-02-01',438.78,442.52,438.78,442.52,238570000,442.52),('1993-02-02',442.52,442.87,440.76,442.55,271560000,442.55),('1993-02-03',442.56,447.35,442.56,447.2,345410000,447.2),('1993-02-04',447.2,449.86,447.2,449.56,351140000,449.56),('1993-02-05',449.56,449.56,446.95,448.93,324710000,448.93),('1993-02-08',448.94,450.04,447.7,447.85,243400000,447.85),('1993-02-09',448.04,448.04,444.52,445.33,240410000,445.33),('1993-02-10',445.33,446.37,444.24,446.23,251910000,446.23),('1993-02-11',446.21,449.36,446.21,447.66,257190000,447.66),('1993-02-12',447.66,447.7,444.58,444.58,216810000,444.58),('1993-02-16',444.53,444.53,433.47,433.91,332850000,433.91),('1993-02-17',433.93,433.97,430.92,433.3,302210000,433.3),('1993-02-18',433.3,437.79,428.25,431.9,311180000,431.9),('1993-02-19',431.93,434.26,431.68,434.22,310700000,434.22),('1993-02-22',434.21,436.49,433.53,435.24,311570000,435.24),('1993-02-23',435.34,436.84,432.41,434.8,329060000,434.8),('1993-02-24',434.76,440.87,434.68,440.87,316750000,440.87),('1993-02-25',440.7,442.34,439.67,442.34,252860000,442.34),('1993-02-26',442.34,443.77,440.98,443.38,234160000,443.38),('1993-03-01',443.38,444.18,441.34,442.01,232460000,442.01),('1993-03-02',442,447.91,441.07,447.9,269750000,447.9),('1993-03-03',447.9,450,447.73,449.26,277380000,449.26),('1993-03-04',449.26,449.52,446.72,447.34,234220000,447.34),('1993-03-05',447.34,449.59,445.56,446.11,253480000,446.11),('1993-03-08',446.12,454.71,446.12,454.71,275290000,454.71),('1993-03-09',454.67,455.52,453.68,454.4,290670000,454.4),('1993-03-10',454.4,456.34,452.7,456.33,255610000,456.33),('1993-03-11',456.35,456.76,453.48,453.72,257060000,453.72),('1993-03-12',453.7,453.7,447.04,449.83,255420000,449.83),('1993-03-15',449.83,451.43,449.4,451.43,195930000,451.43),('1993-03-16',451.43,452.36,451.01,451.37,218820000,451.37),('1993-03-17',451.36,451.36,447.99,448.31,241270000,448.31),('1993-03-18',448.36,452.39,448.36,451.89,241180000,451.89),('1993-03-19',451.9,453.32,449.91,450.18,339660000,450.18),('1993-03-22',450.17,450.17,446.08,448.88,233190000,448.88),('1993-03-23',448.88,449.8,448.3,448.76,232730000,448.76),('1993-03-24',448.71,450.9,446.1,448.07,274300000,448.07),('1993-03-25',448.09,451.75,447.93,450.88,251530000,450.88),('1993-03-26',450.91,452.09,447.69,447.78,226650000,447.78),('1993-03-29',447.76,452.81,447.75,450.77,199970000,450.77),('1993-03-30',450.79,452.06,449.63,451.97,231190000,451.97),('1993-03-31',451.97,454.88,451.67,451.67,279190000,451.67),('1993-04-01',451.67,452.63,449.6,450.3,234530000,450.3),('1993-04-02',450.28,450.28,440.71,441.39,323330000,441.39),('1993-04-05',441.42,442.43,440.53,442.29,296080000,442.29),('1993-04-06',442.29,443.38,439.48,441.16,293680000,441.16),('1993-04-07',441.16,442.73,440.5,442.73,300000000,442.73),('1993-04-08',442.71,443.77,440.02,441.84,284370000,441.84),('1993-04-12',441.84,448.37,441.84,448.37,259690000,448.37),('1993-04-13',448.41,450.4,447.66,449.22,286690000,449.22),('1993-04-14',449.22,450,448.02,448.66,257340000,448.66),('1993-04-15',448.6,449.11,446.39,448.4,259500000,448.4),('1993-04-16',448.41,449.39,447.67,448.94,305160000,448.94),('1993-04-19',448.94,449.14,445.85,447.46,244710000,447.46),('1993-04-20',447.46,447.46,441.81,445.1,317990000,445.1),('1993-04-21',445.09,445.77,443.08,443.63,287300000,443.63),('1993-04-22',443.55,445.73,439.46,439.46,310390000,439.46),('1993-04-23',439.49,439.49,436.82,437.03,259810000,437.03),('1993-04-26',437.03,438.35,432.3,433.54,283260000,433.54),('1993-04-27',433.52,438.02,433.14,438.01,284140000,438.01),('1993-04-28',438.01,438.8,436.68,438.02,267980000,438.02),('1993-04-29',438.02,438.96,435.59,438.89,249760000,438.89),('1993-04-30',438.89,442.29,438.89,440.19,247460000,440.19),('1993-05-03',440.19,442.59,438.25,442.46,224970000,442.46),('1993-05-04',442.58,445.19,442.45,444.05,268310000,444.05),('1993-05-05',443.98,446.09,443.76,444.52,274240000,444.52),('1993-05-06',444.6,444.81,442.9,443.26,255460000,443.26),('1993-05-07',443.28,443.7,441.69,442.31,223570000,442.31),('1993-05-10',442.34,445.42,442.05,442.8,235580000,442.8),('1993-05-11',442.8,444.57,441.52,444.36,218480000,444.36),('1993-05-12',444.32,445.16,442.87,444.8,255680000,444.8),('1993-05-13',444.75,444.75,439.23,439.23,293920000,439.23),('1993-05-14',439.22,439.82,438.1,439.56,252910000,439.56),('1993-05-17',439.56,440.38,437.83,440.37,227580000,440.37),('1993-05-18',440.39,441.26,437.95,440.32,264300000,440.32),('1993-05-19',440.32,447.86,436.86,447.57,342420000,447.57),('1993-05-20',447.57,450.59,447.36,450.59,289160000,450.59),('1993-05-21',450.59,450.59,444.89,445.84,279120000,445.84),('1993-05-24',445.84,448.44,445.26,448,197990000,448),('1993-05-25',448,449.04,447.7,448.85,222090000,448.85),('1993-05-26',448.85,453.51,448.82,453.44,274230000,453.44),('1993-05-27',453.44,454.55,451.14,452.41,300810000,452.41),('1993-05-28',452.41,452.41,447.67,450.19,207820000,450.19),('1993-06-01',450.23,455.63,450.23,453.83,229690000,453.83),('1993-06-02',453.83,454.53,452.68,453.85,295560000,453.85),('1993-06-03',453.84,453.85,451.12,452.49,285570000,452.49),('1993-06-04',452.43,452.43,448.92,450.06,226440000,450.06),('1993-06-07',450.07,450.75,447.32,447.69,236920000,447.69),('1993-06-08',447.65,447.65,444.31,444.71,240640000,444.71),('1993-06-09',444.71,447.39,444.66,445.78,249030000,445.78),('1993-06-10',445.78,446.22,444.09,445.38,232600000,445.38),('1993-06-11',445.38,448.19,445.38,447.26,256750000,447.26),('1993-06-14',447.26,448.64,447.23,447.71,210440000,447.71),('1993-06-15',447.73,448.28,446.18,446.27,234110000,446.27),('1993-06-16',446.27,447.43,443.61,447.43,267500000,447.43),('1993-06-17',447.43,448.98,446.91,448.54,239810000,448.54),('1993-06-18',448.54,448.59,443.68,443.68,300500000,443.68),('1993-06-21',443.68,446.22,443.68,446.22,223650000,446.22),('1993-06-22',446.25,446.29,444.94,445.93,259530000,445.93),('1993-06-23',445.96,445.96,443.19,443.19,278260000,443.19),('1993-06-24',443.04,447.21,442.5,446.62,267450000,446.62),('1993-06-25',446.62,448.64,446.62,447.6,210430000,447.6),('1993-06-28',447.6,451.9,447.6,451.85,242090000,451.85),('1993-06-29',451.89,451.9,449.67,450.69,276310000,450.69),('1993-06-30',450.69,451.47,450.15,450.53,281120000,450.53),('1993-07-01',450.54,451.15,448.71,449.02,292040000,449.02),('1993-07-02',449.02,449.02,445.2,445.84,220750000,445.84),('1993-07-06',445.86,446.87,441.42,441.43,234810000,441.43),('1993-07-07',441.4,443.63,441.4,442.83,253170000,442.83),('1993-07-08',442.84,448.64,442.84,448.64,282910000,448.64),('1993-07-09',448.64,448.94,446.74,448.11,235210000,448.11),('1993-07-12',448.13,449.11,447.71,448.98,202310000,448.98),('1993-07-13',449,450.7,448.07,448.09,236720000,448.09),('1993-07-14',448.08,451.12,448.08,450.08,297430000,450.08),('1993-07-15',450.09,450.12,447.26,449.22,277810000,449.22),('1993-07-16',449.07,449.08,445.66,445.75,263100000,445.75),('1993-07-19',445.75,446.78,444.83,446.03,216370000,446.03),('1993-07-20',446.03,447.63,443.71,447.31,277420000,447.31),('1993-07-21',447.28,447.5,445.84,447.18,278590000,447.18),('1993-07-22',447.18,447.23,443.72,444.51,249630000,444.51),('1993-07-23',444.54,447.1,444.54,447.1,222170000,447.1),('1993-07-26',447.06,449.5,447.04,449.09,222580000,449.09),('1993-07-27',449,449.44,446.76,448.24,256750000,448.24),('1993-07-28',448.25,448.61,446.59,447.19,273100000,447.19),('1993-07-29',447.19,450.77,447.19,450.24,261240000,450.24),('1993-07-30',450.19,450.22,446.98,448.13,254420000,448.13),('1993-08-02',448.13,450.15,448.03,450.15,230380000,450.15),('1993-08-03',450.15,450.43,447.59,449.27,253110000,449.27),('1993-08-04',449.27,449.72,447.93,448.54,230040000,448.54),('1993-08-05',448.55,449.61,446.94,448.13,261900000,448.13),('1993-08-06',448.13,449.26,447.87,448.68,221170000,448.68),('1993-08-09',448.68,451.51,448.31,450.72,232750000,450.72),('1993-08-10',450.71,450.71,449.1,449.45,255520000,449.45),('1993-08-11',449.6,451,449.6,450.46,268330000,450.46),('1993-08-12',450.47,451.63,447.53,448.96,278530000,448.96),('1993-08-13',448.97,450.25,448.97,450.14,214370000,450.14),('1993-08-16',450.25,453.41,450.25,452.38,233640000,452.38),('1993-08-17',452.38,453.7,451.96,453.13,261320000,453.13),('1993-08-18',453.21,456.99,453.21,456.04,312940000,456.04),('1993-08-19',456.01,456.76,455.2,456.43,293330000,456.43),('1993-08-20',456.51,456.68,454.6,456.16,276800000,456.16),('1993-08-23',456.12,456.12,454.29,455.23,212500000,455.23),('1993-08-24',455.23,459.77,455.04,459.77,270700000,459.77),('1993-08-25',459.75,462.04,459.3,460.13,301650000,460.13),('1993-08-26',460.04,462.87,458.82,461.04,254070000,461.04),('1993-08-27',461.05,461.05,459.19,460.54,196140000,460.54),('1993-08-30',460.54,462.58,460.28,461.9,194180000,461.9),('1993-08-31',461.9,463.56,461.29,463.56,252830000,463.56),('1993-09-01',463.55,463.8,461.77,463.15,245040000,463.15),('1993-09-02',463.13,463.54,461.07,461.3,259870000,461.3),('1993-09-03',461.3,462.05,459.91,461.34,197160000,461.34),('1993-09-07',461.34,462.07,457.95,458.52,229500000,458.52),('1993-09-08',458.52,458.53,453.75,456.65,283100000,456.65),('1993-09-09',456.65,458.11,455.17,457.5,258070000,457.5),('1993-09-10',457.49,461.86,457.49,461.72,269950000,461.72),('1993-09-13',461.7,463.38,461.41,462.06,244970000,462.06),('1993-09-14',461.93,461.93,458.15,459.9,258650000,459.9),('1993-09-15',459.9,461.96,456.31,461.6,294410000,461.6),('1993-09-16',461.54,461.54,459,459.43,229700000,459.43),('1993-09-17',459.43,459.43,457.09,458.83,381370000,458.83),('1993-09-20',458.84,459.91,455,455.05,231130000,455.05),('1993-09-21',455.05,455.8,449.64,452.95,300310000,452.95),('1993-09-22',452.94,456.92,452.94,456.2,298960000,456.2),('1993-09-23',456.25,458.69,456.25,457.74,275350000,457.74),('1993-09-24',457.74,458.56,456.92,457.63,248270000,457.63),('1993-09-27',457.63,461.81,457.63,461.8,244920000,461.8),('1993-09-28',461.84,462.08,460.91,461.53,243320000,461.53),('1993-09-29',461.6,462.17,459.51,460.11,277690000,460.11),('1993-09-30',460.11,460.56,458.28,458.93,280980000,458.93),('1993-10-01',458.93,461.48,458.35,461.28,256880000,461.28),('1993-10-04',461.28,461.8,460.02,461.34,229380000,461.34),('1993-10-05',461.34,463.15,459.45,461.2,294570000,461.2),('1993-10-06',461.24,462.6,460.26,460.74,277070000,460.74),('1993-10-07',460.71,461.13,459.08,459.18,255210000,459.18),('1993-10-08',459.18,460.99,456.4,460.31,243600000,460.31),('1993-10-11',460.31,461.87,460.31,460.88,183060000,460.88),('1993-10-12',461.04,462.47,460.73,461.12,263970000,461.12),('1993-10-13',461.12,461.98,460.76,461.49,290930000,461.49),('1993-10-14',461.55,466.83,461.55,466.83,352530000,466.83),('1993-10-15',466.83,471.1,466.83,469.5,366110000,469.5),('1993-10-18',469.5,470.04,468.02,468.45,329580000,468.45),('1993-10-19',468.41,468.64,464.8,466.21,304400000,466.21),('1993-10-20',466.21,466.87,464.54,466.07,305670000,466.07),('1993-10-21',466.06,466.64,464.38,465.36,289600000,465.36),('1993-10-22',465.36,467.82,463.27,463.27,301440000,463.27),('1993-10-25',463.27,464.49,462.05,464.2,260310000,464.2),('1993-10-26',464.2,464.32,462.65,464.3,284530000,464.3),('1993-10-27',464.3,464.61,463.36,464.61,279830000,464.61),('1993-10-28',464.52,468.76,464.52,467.73,301220000,467.73),('1993-10-29',467.72,468.2,467.37,467.83,270570000,467.83),('1993-11-01',467.83,469.11,467.33,469.1,256030000,469.1),('1993-11-02',469.1,469.1,466.2,468.44,304780000,468.44),('1993-11-03',468.44,468.61,460.95,463.02,342110000,463.02),('1993-11-04',463.02,463.16,457.26,457.49,323430000,457.49),('1993-11-05',457.49,459.63,454.36,459.57,336890000,459.57),('1993-11-08',459.57,461.54,458.78,460.21,234340000,460.21),('1993-11-09',460.21,463.42,460.21,460.33,276360000,460.33),('1993-11-10',460.4,463.72,459.57,463.72,283450000,463.72),('1993-11-11',463.72,464.96,462.49,462.64,283820000,462.64),('1993-11-12',462.64,465.84,462.64,465.39,326240000,465.39),('1993-11-15',465.39,466.13,463.01,463.75,251030000,463.75),('1993-11-16',463.75,466.74,462.97,466.74,303980000,466.74),('1993-11-17',466.74,467.24,462.73,464.81,316940000,464.81),('1993-11-18',464.83,464.88,461.73,463.62,313490000,463.62),('1993-11-19',463.59,463.6,460.03,462.6,302970000,462.6),('1993-11-22',462.6,462.6,457.08,459.13,280130000,459.13),('1993-11-23',459.13,461.77,458.47,461.03,260400000,461.03),('1993-11-24',461.03,462.9,461.03,462.36,230630000,462.36),('1993-11-26',462.36,463.63,462.36,463.06,90220000,463.06),('1993-11-29',463.06,464.83,461.83,461.9,272710000,461.9),('1993-11-30',461.9,463.62,460.45,461.79,286660000,461.79),('1993-12-01',461.93,464.47,461.63,461.89,293870000,461.89),('1993-12-02',461.89,463.22,461.45,463.11,256370000,463.11),('1993-12-03',463.13,464.89,462.67,464.89,268360000,464.89),('1993-12-06',464.89,466.89,464.4,466.43,292370000,466.43),('1993-12-07',466.43,466.77,465.44,466.76,285690000,466.76),('1993-12-08',465.88,466.73,465.42,466.29,314460000,466.29),('1993-12-09',466.29,466.54,463.87,464.18,287570000,464.18),('1993-12-10',464.18,464.87,462.66,463.93,245620000,463.93),('1993-12-13',463.93,465.71,462.71,465.7,256580000,465.7),('1993-12-14',465.73,466.12,462.46,463.06,275050000,463.06),('1993-12-15',463.06,463.69,461.84,461.84,331770000,461.84),('1993-12-16',461.86,463.98,461.86,463.34,284620000,463.34),('1993-12-17',463.34,466.38,463.34,466.38,363750000,466.38),('1993-12-20',466.38,466.9,465.53,465.85,255900000,465.85),('1993-12-21',465.84,465.92,464.03,465.3,273370000,465.3),('1993-12-22',465.08,467.38,465.08,467.32,272440000,467.32),('1993-12-23',467.3,468.97,467.3,467.38,227240000,467.38),('1993-12-27',467.4,470.55,467.35,470.54,171200000,470.54),('1993-12-28',470.61,471.05,469.43,470.94,200960000,470.94),('1993-12-29',470.88,471.29,469.87,470.58,269570000,470.58),('1993-12-30',470.58,470.58,468.09,468.64,195860000,468.64),('1993-12-31',468.66,470.75,466.45,466.45,168590000,466.45),('1994-01-03',466.51,466.94,464.36,465.44,270140000,465.44),('1994-01-04',465.44,466.89,464.44,466.89,326600000,466.89),('1994-01-05',466.89,467.82,465.92,467.55,400030000,467.55),('1994-01-06',467.55,469,467.02,467.12,365960000,467.12),('1994-01-07',467.09,470.26,467.03,469.9,324920000,469.9),('1994-01-10',469.9,475.27,469.55,475.27,319490000,475.27),('1994-01-11',475.27,475.28,473.27,474.13,305490000,474.13),('1994-01-12',474.13,475.06,472.14,474.17,310690000,474.17),('1994-01-13',474.17,474.17,471.8,472.47,277970000,472.47),('1994-01-14',472.5,475.32,472.5,474.91,304920000,474.91),('1994-01-17',474.91,474.91,472.84,473.3,233980000,473.3),('1994-01-18',473.3,475.19,473.29,474.25,308840000,474.25),('1994-01-19',474.25,474.7,472.21,474.3,311370000,474.3),('1994-01-20',474.3,475,473.42,474.98,310450000,474.98),('1994-01-21',474.98,475.56,473.72,474.72,346350000,474.72),('1994-01-24',474.72,475.2,471.49,471.97,296900000,471.97),('1994-01-25',471.97,472.56,470.27,470.92,326120000,470.92),('1994-01-26',470.92,473.44,470.72,473.2,304660000,473.2),('1994-01-27',473.2,477.52,473.2,477.05,346500000,477.05),('1994-01-28',477.05,479.75,477.05,478.7,313140000,478.7),('1994-01-31',478.7,482.85,478.7,481.61,322870000,481.61),('1994-02-01',481.6,481.64,479.18,479.62,322510000,479.62),('1994-02-02',479.62,482.23,479.57,482,328960000,482),('1994-02-03',481.96,481.96,478.71,480.71,318350000,480.71),('1994-02-04',480.68,481.02,469.28,469.81,378380000,469.81),('1994-02-07',469.81,472.09,467.57,471.76,348270000,471.76),('1994-02-08',471.76,472.33,469.5,471.05,318180000,471.05),('1994-02-09',471.05,473.41,471.05,472.77,332670000,472.77),('1994-02-10',472.81,473.13,468.91,468.93,327250000,468.93),('1994-02-11',468.93,471.13,466.89,470.18,213740000,470.18),('1994-02-14',470.18,471.99,469.05,470.23,263190000,470.23),('1994-02-15',470.23,473.41,470.23,472.52,306790000,472.52),('1994-02-16',472.53,474.16,471.94,472.79,295450000,472.79),('1994-02-17',472.79,475.12,468.44,470.34,340030000,470.34),('1994-02-18',470.29,471.09,466.07,467.69,293210000,467.69),('1994-02-22',467.69,471.65,467.58,471.46,270900000,471.46),('1994-02-23',471.48,472.41,469.47,470.69,309910000,470.69),('1994-02-24',470.65,470.65,464.26,464.26,342940000,464.26),('1994-02-25',464.33,466.48,464.33,466.07,273680000,466.07),('1994-02-28',466.07,469.16,466.07,467.14,268690000,467.14),('1994-03-01',467.19,467.43,462.02,464.44,304450000,464.44),('1994-03-02',464.4,464.87,457.49,464.81,361130000,464.81),('1994-03-03',464.81,464.83,462.5,463.01,291790000,463.01),('1994-03-04',463.03,466.16,462.41,464.74,311850000,464.74),('1994-03-07',464.74,468.07,464.74,466.91,285590000,466.91),('1994-03-08',466.92,467.79,465.02,465.88,298110000,465.88),('1994-03-09',465.94,467.42,463.4,467.06,309810000,467.06),('1994-03-10',467.08,467.29,462.46,463.9,369370000,463.9),('1994-03-11',463.86,466.61,462.54,466.44,303890000,466.44),('1994-03-14',466.44,467.6,466.08,467.39,260150000,467.39),('1994-03-15',467.39,468.99,466.04,467.01,303750000,467.01),('1994-03-16',467.04,469.85,465.48,469.42,307640000,469.42),('1994-03-17',469.42,471.05,468.62,470.9,303930000,470.9),('1994-03-18',470.89,471.09,467.83,471.06,462240000,471.06),('1994-03-21',471.06,471.06,467.23,468.54,247380000,468.54),('1994-03-22',468.4,470.47,467.88,468.8,282240000,468.8),('1994-03-23',468.89,470.38,468.52,468.54,281500000,468.54),('1994-03-24',468.57,468.57,462.41,464.35,303740000,464.35),('1994-03-25',464.35,465.29,460.58,460.58,249640000,460.58),('1994-03-28',460.58,461.12,456.1,460,287350000,460),('1994-03-29',460,460.32,452.43,452.48,305360000,452.48),('1994-03-30',452.48,452.49,445.55,445.55,390520000,445.55),('1994-03-31',445.55,447.16,436.16,445.77,403580000,445.77),('1994-04-04',445.66,445.66,435.86,438.92,344390000,438.92),('1994-04-05',439.14,448.29,439.14,448.29,365990000,448.29),('1994-04-06',448.29,449.63,444.98,448.05,302000000,448.05),('1994-04-07',448.11,451.1,446.38,450.88,289280000,450.88),('1994-04-08',450.89,450.89,445.51,447.1,264090000,447.1),('1994-04-11',447.12,450.34,447.1,449.87,243180000,449.87),('1994-04-12',449.83,450.8,447.33,447.57,257990000,447.57),('1994-04-13',447.63,448.57,442.62,446.26,278030000,446.26),('1994-04-14',446.26,447.55,443.57,446.38,275130000,446.38),('1994-04-15',446.38,447.85,445.81,446.18,309550000,446.18),('1994-04-18',446.27,447.87,441.48,442.46,271470000,442.46),('1994-04-19',442.54,444.82,438.83,442.54,323280000,442.54),('1994-04-20',442.54,445.01,439.4,441.96,366540000,441.96),('1994-04-21',441.96,449.14,441.96,448.73,378770000,448.73),('1994-04-22',448.73,449.96,447.16,447.63,295710000,447.63),('1994-04-25',447.64,452.71,447.58,452.71,262320000,452.71),('1994-04-26',452.71,452.79,450.66,451.87,288120000,451.87),('1994-04-28',451.84,452.23,447.97,449.1,325200000,449.1),('1994-04-29',449.07,451.35,447.91,450.91,293970000,450.91),('1994-05-02',450.91,453.57,449.05,453.02,296130000,453.02),('1994-05-03',453.06,453.98,450.51,453.03,288270000,453.03),('1994-05-04',453.04,453.11,449.87,451.72,267940000,451.72),('1994-05-05',451.72,452.82,450.72,451.38,255690000,451.38),('1994-05-06',451.37,451.37,445.64,447.82,291910000,447.82),('1994-05-09',447.82,447.82,441.84,442.32,250870000,442.32),('1994-05-10',442.37,446.84,442.37,446.01,297660000,446.01),('1994-05-11',446.03,446.03,440.78,441.49,277400000,441.49),('1994-05-12',441.5,444.8,441.5,443.75,272770000,443.75),('1994-05-13',443.62,444.72,441.21,444.14,252070000,444.14),('1994-05-16',444.15,445.82,443.62,444.49,234700000,444.49),('1994-05-17',444.49,449.37,443.7,449.37,311280000,449.37),('1994-05-18',449.39,454.45,448.87,453.69,337670000,453.69),('1994-05-19',453.69,456.88,453,456.48,303680000,456.48),('1994-05-20',456.48,456.48,454.22,454.92,295180000,454.92),('1994-05-23',454.92,454.92,451.79,453.2,249420000,453.2),('1994-05-24',453.21,456.77,453.21,454.81,280040000,454.81),('1994-05-25',454.84,456.34,452.2,456.34,254420000,456.34),('1994-05-26',456.33,457.77,455.79,457.06,255740000,457.06),('1994-05-27',457.03,457.33,454.67,457.33,186430000,457.33),('1994-05-31',457.32,457.61,455.16,456.5,216700000,456.5),('1994-06-01',456.5,458.29,453.99,457.63,279910000,457.63),('1994-06-02',457.62,458.5,457.26,457.65,271630000,457.65),('1994-06-03',457.65,460.86,456.27,460.13,271490000,460.13),('1994-06-06',460.13,461.87,458.85,458.88,259080000,458.88),('1994-06-07',458.88,459.46,457.65,458.21,234680000,458.21),('1994-06-08',458.21,459.74,455.43,457.06,256000000,457.06),('1994-06-09',457.06,457.87,455.86,457.86,252870000,457.86),('1994-06-10',457.86,459.48,457.36,458.67,222480000,458.67),('1994-06-13',458.67,459.36,457.18,459.1,243640000,459.1),('1994-06-14',459.1,462.52,459.1,462.37,288550000,462.37),('1994-06-15',462.38,463.23,459.95,460.61,269740000,460.61),('1994-06-16',460.61,461.93,459.8,461.93,256390000,461.93),('1994-06-17',461.93,462.16,458.44,458.45,373450000,458.45),('1994-06-20',458.45,458.45,454.46,455.48,229520000,455.48),('1994-06-21',455.48,455.48,449.45,451.34,298730000,451.34),('1994-06-22',451.4,453.91,451.4,453.09,251110000,453.09),('1994-06-23',453.09,454.16,449.43,449.63,256480000,449.63),('1994-06-24',449.63,449.63,442.51,442.8,261260000,442.8),('1994-06-27',442.78,447.76,439.83,447.31,250080000,447.31),('1994-06-28',447.36,448.47,443.08,446.07,267740000,446.07),('1994-06-29',446.05,449.83,446.04,447.63,264430000,447.63),('1994-06-30',447.63,448.61,443.66,444.27,293410000,444.27),('1994-07-01',444.27,446.45,443.58,446.2,199030000,446.2),('1994-07-05',446.2,447.62,445.14,446.37,195410000,446.37),('1994-07-06',446.29,447.28,444.18,446.13,236230000,446.13),('1994-07-07',446.15,448.64,446.15,448.38,259740000,448.38),('1994-07-08',448.38,449.75,446.53,449.55,236520000,449.55),('1994-07-11',449.56,450.24,445.27,448.06,222970000,448.06),('1994-07-12',448.02,448.16,444.65,447.95,252250000,447.95),('1994-07-13',448.03,450.06,447.97,448.73,265840000,448.73),('1994-07-14',448.73,454.33,448.73,453.41,322330000,453.41),('1994-07-15',453.28,454.33,452.8,454.16,275860000,454.16),('1994-07-18',454.41,455.71,453.26,455.22,227460000,455.22),('1994-07-19',455.22,455.3,453.86,453.86,251530000,453.86),('1994-07-20',453.89,454.16,450.69,451.6,267840000,451.6),('1994-07-21',451.6,453.22,451,452.61,292120000,452.61),('1994-07-22',452.61,454.03,452.33,453.11,261600000,453.11),('1994-07-25',453.1,454.32,452.76,454.25,213470000,454.25),('1994-07-26',454.25,454.25,452.78,453.36,232670000,453.36),('1994-07-27',453.36,453.38,451.36,452.57,251680000,452.57),('1994-07-28',452.57,454.93,452.3,454.24,245990000,454.24),('1994-07-29',454.25,459.33,454.25,458.26,269560000,458.26),('1994-08-01',458.28,461.01,458.08,461.01,258180000,461.01),('1994-08-02',461.01,462.77,459.7,460.56,294740000,460.56),('1994-08-03',460.65,461.46,459.51,461.45,283840000,461.45),('1994-08-04',461.45,461.49,458.4,458.4,289150000,458.4),('1994-08-05',458.34,458.34,456.08,457.09,230270000,457.09),('1994-08-08',457.08,458.3,457.01,457.89,217680000,457.89),('1994-08-09',457.89,458.16,456.66,457.92,259140000,457.92),('1994-08-10',457.98,460.48,457.98,460.3,279500000,460.3),('1994-08-11',460.31,461.41,456.88,458.88,275690000,458.88),('1994-08-12',458.88,462.27,458.88,461.94,249280000,461.94),('1994-08-15',461.97,463.34,461.21,461.23,223210000,461.23),('1994-08-16',461.22,465.2,459.89,465.01,306640000,465.01),('1994-08-17',465.11,465.91,464.57,465.17,309250000,465.17),('1994-08-18',465.1,465.1,462.3,463.17,287330000,463.17),('1994-08-19',463.25,464.37,461.81,463.68,276630000,463.68),('1994-08-22',463.61,463.61,461.46,462.32,235870000,462.32),('1994-08-23',462.39,466.58,462.39,464.51,307240000,464.51),('1994-08-24',464.51,469.05,464.51,469.03,310510000,469.03),('1994-08-25',469.07,470.12,467.64,468.08,284230000,468.08),('1994-08-26',468.08,474.65,468.08,473.8,305120000,473.8),('1994-08-29',473.89,477.14,473.89,474.59,266080000,474.59),('1994-08-30',474.59,476.61,473.56,476.07,294520000,476.07),('1994-08-31',476.07,477.59,474.43,475.49,354650000,475.49),('1994-09-01',475.49,475.49,471.74,473.17,282830000,473.17),('1994-09-02',473.2,474.89,470.67,470.99,216150000,470.99),('1994-09-06',471,471.92,469.64,471.86,199670000,471.86),('1994-09-07',471.86,472.41,470.2,470.99,290330000,470.99),('1994-09-08',470.96,473.4,470.86,473.14,295010000,473.14),('1994-09-09',473.13,473.13,466.55,468.18,293360000,468.18),('1994-09-12',468.18,468.42,466.15,466.21,244680000,466.21),('1994-09-13',466.27,468.76,466.27,467.51,293370000,467.51),('1994-09-14',467.55,468.86,466.82,468.8,297480000,468.8),('1994-09-15',468.8,474.81,468.79,474.81,281920000,474.81),('1994-09-16',474.81,474.81,470.06,471.19,410750000,471.19),('1994-09-19',471.21,473.15,470.68,470.85,277110000,470.85),('1994-09-20',470.83,470.83,463.36,463.36,326050000,463.36),('1994-09-21',463.42,464.01,458.47,461.46,351830000,461.46),('1994-09-22',461.45,463.22,460.96,461.27,305210000,461.27),('1994-09-23',461.27,462.14,459.01,459.67,300060000,459.67),('1994-09-26',459.65,460.87,459.31,460.82,272530000,460.82),('1994-09-27',460.82,462.75,459.83,462.05,290330000,462.05),('1994-09-28',462.1,465.55,462.1,464.84,330020000,464.84),('1994-09-29',464.84,464.84,461.51,462.24,302280000,462.24),('1994-09-30',462.27,465.3,461.91,462.71,291900000,462.71),('1994-10-03',462.69,463.31,460.33,461.74,269130000,461.74),('1994-10-04',461.77,462.46,454.03,454.59,325620000,454.59),('1994-10-05',454.59,454.59,449.27,453.52,359670000,453.52),('1994-10-06',453.52,454.49,452.13,452.36,272620000,452.36),('1994-10-07',452.37,455.67,452.13,455.1,284230000,455.1),('1994-10-10',455.12,459.29,455.12,459.04,213110000,459.04),('1994-10-11',459.04,466.34,459.04,465.79,355540000,465.79),('1994-10-12',465.78,466.7,464.79,465.47,269550000,465.47),('1994-10-13',465.56,471.3,465.56,467.79,337900000,467.79),('1994-10-14',467.78,469.53,466.11,469.1,251770000,469.1),('1994-10-17',469.11,469.88,468.16,468.96,238490000,468.96),('1994-10-18',469.02,469.19,466.54,467.66,259730000,467.66),('1994-10-19',467.69,471.43,465.96,470.28,317030000,470.28),('1994-10-20',470.37,470.37,465.39,466.85,331460000,466.85),('1994-10-21',466.69,466.69,463.83,464.89,315310000,464.89),('1994-10-24',464.89,466.37,460.8,460.83,282800000,460.83),('1994-10-25',460.83,461.95,458.26,461.53,326110000,461.53),('1994-10-26',461.55,463.77,461.22,462.62,322570000,462.62),('1994-10-27',462.68,465.85,462.62,465.85,327790000,465.85),('1994-10-28',465.84,473.78,465.8,473.77,381450000,473.77),('1994-10-31',473.76,474.74,472.33,472.35,302820000,472.35),('1994-11-01',472.26,472.26,467.64,468.42,314940000,468.42),('1994-11-02',468.41,470.92,466.36,466.51,331360000,466.51),('1994-11-03',466.5,468.64,466.4,467.91,285170000,467.91),('1994-11-04',467.96,469.28,462.28,462.28,280560000,462.28),('1994-11-07',462.31,463.56,461.25,463.07,255030000,463.07),('1994-11-08',463.08,467.54,463.07,465.65,290860000,465.65),('1994-11-09',465.65,469.95,463.46,465.4,337780000,465.4),('1994-11-10',465.4,467.79,463.73,464.37,280910000,464.37),('1994-11-11',464.17,464.17,461.45,462.35,220800000,462.35),('1994-11-14',462.44,466.29,462.35,466.04,260380000,466.04),('1994-11-15',466.04,468.51,462.95,465.03,336450000,465.03),('1994-11-16',465.06,466.25,464.28,465.62,296980000,465.62),('1994-11-17',465.71,465.83,461.47,463.57,323190000,463.57),('1994-11-18',463.6,463.84,460.25,461.47,356730000,461.47),('1994-11-21',461.69,463.41,457.55,458.3,293030000,458.3),('1994-11-22',457.95,458.03,450.08,450.09,387270000,450.09),('1994-11-23',450.01,450.61,444.18,449.93,430760000,449.93),('1994-11-25',449.94,452.87,449.94,452.29,118290000,452.29),('1994-11-28',452.26,454.19,451.04,454.16,265480000,454.16),('1994-11-29',454.23,455.17,452.14,455.17,286620000,455.17),('1994-11-30',455.17,457.13,453.27,453.69,298650000,453.69),('1994-12-01',453.55,453.91,447.97,448.92,285920000,448.92),('1994-12-02',448.92,453.31,448,453.3,284750000,453.3),('1994-12-05',453.3,455.04,452.06,453.32,258490000,453.32),('1994-12-06',453.29,453.93,450.35,453.11,298930000,453.11),('1994-12-07',453.11,453.11,450.01,451.23,283490000,451.23),('1994-12-08',451.23,452.06,444.59,445.45,362290000,445.45),('1994-12-09',445.45,446.98,442.88,446.96,336440000,446.96),('1994-12-12',446.95,449.48,445.62,449.47,285730000,449.47),('1994-12-13',449.52,451.69,449.43,450.15,307110000,450.15),('1994-12-14',450.05,456.16,450.05,454.97,355000000,454.97),('1994-12-15',454.97,456.84,454.5,455.34,332790000,455.34),('1994-12-16',455.35,458.8,455.35,458.8,481860000,458.8),('1994-12-19',458.78,458.78,456.64,457.91,271850000,457.91),('1994-12-20',458.08,458.45,456.37,457.1,326530000,457.1),('1994-12-21',457.24,461.7,457.17,459.61,379130000,459.61),('1994-12-22',459.62,461.21,459.33,459.68,340330000,459.68),('1994-12-23',459.7,461.32,459.39,459.83,196540000,459.83),('1994-12-27',459.85,462.73,459.85,462.47,211180000,462.47),('1994-12-28',462.47,462.49,459,460.86,246260000,460.86),('1994-12-29',460.92,461.81,460.36,461.17,250650000,461.17),('1994-12-30',461.17,462.12,459.24,459.27,256260000,459.27),('1995-01-03',459.21,459.27,457.2,459.11,262450000,459.11),('1995-01-04',459.13,460.72,457.56,460.71,319510000,460.71),('1995-01-05',460.73,461.3,459.75,460.34,309050000,460.34),('1995-01-06',460.38,462.49,459.47,460.68,308070000,460.68),('1995-01-09',460.67,461.77,459.74,460.83,278790000,460.83),('1995-01-10',460.9,464.59,460.9,461.68,352450000,461.68),('1995-01-11',461.68,463.61,458.65,461.66,346310000,461.66),('1995-01-12',461.64,461.93,460.63,461.64,313040000,461.64),('1995-01-13',461.64,466.43,461.64,465.97,336740000,465.97),('1995-01-16',465.97,470.39,465.97,469.38,315810000,469.38),('1995-01-17',469.38,470.15,468.19,470.05,331520000,470.05),('1995-01-18',470.05,470.43,468.03,469.71,344660000,469.71),('1995-01-19',469.72,469.72,466.4,466.95,297220000,466.95),('1995-01-20',466.95,466.99,463.99,464.78,378190000,464.78),('1995-01-23',464.78,466.23,461.14,465.82,325830000,465.82),('1995-01-24',465.81,466.88,465.47,465.86,315430000,465.86),('1995-01-25',465.86,469.51,464.4,467.44,342610000,467.44),('1995-01-26',467.44,468.62,466.9,468.32,304730000,468.32),('1995-01-27',468.32,471.36,468.32,470.39,339510000,470.39),('1995-01-30',470.39,470.52,467.49,468.51,318550000,468.51),('1995-01-31',468.51,471.03,468.18,470.42,411590000,470.42),('1995-02-01',470.42,472.75,469.29,470.4,395310000,470.4),('1995-02-02',470.4,472.79,469.95,472.79,322110000,472.79),('1995-02-03',472.78,479.91,472.78,478.65,441000000,478.65),('1995-02-06',478.64,481.95,478.36,481.14,325660000,481.14),('1995-02-07',481.14,481.32,479.69,480.81,314660000,480.81),('1995-02-08',480.81,482.6,480.4,481.19,318430000,481.19),('1995-02-09',481.19,482,479.91,480.19,325570000,480.19),('1995-02-10',480.19,481.96,479.53,481.46,295600000,481.46),('1995-02-13',481.46,482.86,481.07,481.65,256270000,481.65),('1995-02-14',481.65,482.94,480.89,482.55,300720000,482.55),('1995-02-15',482.55,485.54,481.77,484.54,378040000,484.54),('1995-02-16',484.56,485.22,483.05,485.22,360990000,485.22),('1995-02-17',485.15,485.22,481.97,481.97,347970000,481.97),('1995-02-21',481.95,483.26,481.94,482.72,308090000,482.72),('1995-02-22',482.74,486.15,482.45,485.07,339460000,485.07),('1995-02-23',485.07,489.19,485.07,486.91,394280000,486.91),('1995-02-24',486.82,488.28,485.7,488.11,302930000,488.11),('1995-02-27',488.26,488.26,483.18,483.81,285790000,483.81),('1995-02-28',483.81,487.44,483.77,487.39,317220000,487.39),('1995-03-01',487.39,487.83,484.92,485.65,362600000,485.65),('1995-03-02',485.65,485.71,483.19,485.13,330030000,485.13),('1995-03-03',485.13,485.42,483.07,485.42,330840000,485.42),('1995-03-06',485.42,485.7,481.52,485.63,298870000,485.63),('1995-03-07',485.63,485.63,479.7,482.12,355550000,482.12),('1995-03-08',482.12,484.08,481.57,483.14,349780000,483.14),('1995-03-09',483.14,483.74,482.05,483.16,319320000,483.16),('1995-03-10',483.16,490.37,483.16,489.57,382940000,489.57),('1995-03-13',489.57,491.28,489.35,490.05,275280000,490.05),('1995-03-14',490.05,493.69,490.05,492.89,346160000,492.89),('1995-03-15',492.89,492.89,490.83,491.88,309540000,491.88),('1995-03-16',491.87,495.74,491.78,495.41,336670000,495.41),('1995-03-17',495.43,496.67,494.95,495.52,417380000,495.52),('1995-03-20',495.52,496.61,495.27,496.14,301740000,496.14),('1995-03-21',496.15,499.19,494.04,495.07,367110000,495.07),('1995-03-22',495.07,495.67,493.67,495.67,313120000,495.67),('1995-03-23',495.67,496.77,494.19,495.95,318530000,495.95),('1995-03-24',496.07,500.97,496.07,500.97,358370000,500.97),('1995-03-27',500.97,503.2,500.93,503.2,296270000,503.2),('1995-03-28',503.19,503.91,501.83,503.9,320360000,503.9),('1995-03-29',503.92,508.15,500.96,503.12,385940000,503.12),('1995-03-30',503.17,504.66,501,502.22,362940000,502.22),('1995-03-31',501.94,502.22,495.7,500.71,353060000,500.71),('1995-04-03',500.7,501.91,500.2,501.85,296430000,501.85),('1995-04-04',501.85,505.26,501.85,505.24,330580000,505.24),('1995-04-05',505.27,505.57,503.17,505.57,315170000,505.57),('1995-04-06',505.63,507.1,505,506.08,320460000,506.08),('1995-04-07',506.13,507.19,503.59,506.42,314760000,506.42),('1995-04-10',506.3,507.01,504.61,507.01,260980000,507.01),('1995-04-11',507.24,508.85,505.29,505.53,310660000,505.53),('1995-04-12',505.59,507.17,505.07,507.17,327880000,507.17),('1995-04-13',507.19,509.83,507.17,509.23,301580000,509.23),('1995-04-17',509.23,512.03,505.43,506.13,333930000,506.13),('1995-04-18',506.43,507.65,504.12,505.37,344680000,505.37),('1995-04-19',505.37,505.89,501.19,504.92,378050000,504.92),('1995-04-20',504.92,506.5,503.44,505.29,368450000,505.29),('1995-04-21',505.63,508.49,505.63,508.49,403250000,508.49),('1995-04-24',508.49,513.02,507.44,512.89,326280000,512.89),('1995-04-25',512.8,513.54,511.32,512.1,351790000,512.1),('1995-04-26',511.99,513.04,510.47,512.66,350810000,512.66),('1995-04-27',512.7,513.62,511.63,513.55,350850000,513.55),('1995-04-28',513.64,515.29,510.9,514.71,320440000,514.71),('1995-05-01',514.76,515.6,513.42,514.26,296830000,514.26),('1995-05-02',514.23,515.18,513.03,514.86,302560000,514.86),('1995-05-03',514.93,520.54,514.86,520.48,392370000,520.48),('1995-05-04',520.48,525.4,519.44,520.54,434990000,520.54),('1995-05-05',520.75,522.35,518.28,520.12,342380000,520.12),('1995-05-08',520.09,525.15,519.14,523.96,291810000,523.96),('1995-05-09',523.96,525.99,521.79,523.56,361300000,523.56),('1995-05-10',523.74,524.4,521.53,524.36,381990000,524.36),('1995-05-11',524.33,524.89,522.7,524.37,339900000,524.37),('1995-05-12',524.37,527.05,523.3,525.55,361000000,525.55),('1995-05-15',525.55,527.74,525,527.74,316240000,527.74),('1995-05-16',527.74,529.08,526.45,528.19,366180000,528.19),('1995-05-17',528.19,528.42,525.38,527.07,347930000,527.07),('1995-05-18',526.88,526.88,519.58,519.58,351900000,519.58),('1995-05-19',519.58,519.58,517.07,519.19,354010000,519.19),('1995-05-22',519.19,524.34,519.19,523.65,285600000,523.65),('1995-05-23',523.65,528.59,523.65,528.59,362690000,528.59),('1995-05-24',528.59,531.91,525.57,528.61,391770000,528.61),('1995-05-25',528.37,529.04,524.89,528.59,341820000,528.59),('1995-05-26',528.59,528.59,522.51,523.65,291220000,523.65),('1995-05-30',523.65,525.58,521.38,523.58,283020000,523.58),('1995-05-31',523.7,533.41,522.17,533.4,358180000,533.4),('1995-06-01',533.4,534.21,530.05,533.49,345920000,533.49),('1995-06-02',533.49,536.91,529.55,532.51,366000000,532.51),('1995-06-05',532.51,537.73,532.47,535.6,337520000,535.6),('1995-06-06',535.6,537.09,535.14,535.55,340490000,535.55),('1995-06-07',535.55,535.55,531.66,533.13,327790000,533.13),('1995-06-08',533.13,533.56,531.65,532.35,289880000,532.35),('1995-06-09',532.35,532.35,526,527.94,327570000,527.94),('1995-06-12',527.94,532.54,527.94,530.88,289920000,530.88),('1995-06-13',530.88,536.23,530.88,536.05,339660000,536.05),('1995-06-14',536.05,536.48,533.83,536.47,330770000,536.47),('1995-06-15',536.48,539.07,535.56,537.12,334700000,537.12),('1995-06-16',537.51,539.98,537.12,539.83,442740000,539.83),('1995-06-19',539.83,545.22,539.83,545.22,322990000,545.22),('1995-06-20',545.22,545.44,543.43,544.98,382370000,544.98),('1995-06-21',544.98,545.93,543.9,543.98,398210000,543.98),('1995-06-22',543.98,551.07,543.98,551.07,421000000,551.07),('1995-06-23',551.07,551.07,548.23,549.71,321660000,549.71),('1995-06-26',549.71,549.79,544.06,544.13,296720000,544.13),('1995-06-27',544.11,547.07,542.19,542.43,346950000,542.43),('1995-06-28',542.43,546.33,540.72,544.73,368060000,544.73),('1995-06-29',544.73,546.25,540.79,543.87,313080000,543.87),('1995-06-30',543.87,546.82,543.51,544.75,311650000,544.75),('1995-07-03',544.75,547.1,544.43,547.09,117900000,547.09),('1995-07-05',547.09,549.98,546.28,547.26,357850000,547.26),('1995-07-06',547.26,553.99,546.59,553.99,420500000,553.99),('1995-07-07',553.9,556.57,553.05,556.37,466540000,556.37),('1995-07-10',556.37,558.48,555.77,557.19,409700000,557.19),('1995-07-11',556.78,557.19,553.8,554.78,376770000,554.78),('1995-07-12',555.27,561.56,554.27,560.89,416360000,560.89),('1995-07-13',560.89,562,559.07,561,387500000,561),('1995-07-14',561,561,556.41,559.89,312930000,559.89),('1995-07-17',560.34,562.94,559.45,562.72,322540000,562.72),('1995-07-18',562.55,562.72,556.86,558.46,372230000,558.46),('1995-07-19',556.58,558.46,542.51,550.98,489850000,550.98),('1995-07-20',550.98,554.43,549.1,553.54,383380000,553.54),('1995-07-21',553.34,554.73,550.91,553.62,431830000,553.62),('1995-07-24',553.62,557.21,553.62,556.63,315300000,556.63),('1995-07-25',556.63,561.75,556.34,561.1,373200000,561.1),('1995-07-26',561.1,563.78,560.85,561.61,393470000,561.61),('1995-07-27',561.61,565.33,561.61,565.22,356570000,565.22),('1995-07-28',565.22,565.4,562.04,562.93,311590000,562.93),('1995-07-31',562.93,563.49,560.06,562.06,291950000,562.06),('1995-08-01',562.06,562.11,556.67,559.64,332210000,559.64),('1995-08-02',559.64,565.62,557.87,558.8,374330000,558.8),('1995-08-03',558.8,558.8,554.1,558.75,353110000,558.75),('1995-08-04',558.75,559.57,557.91,558.94,314740000,558.94),('1995-08-07',558.94,561.24,558.94,560.03,277050000,560.03),('1995-08-08',560.03,561.53,558.32,560.39,306090000,560.39),('1995-08-09',560.39,561.59,559.29,559.71,303390000,559.71),('1995-08-10',559.71,560.63,556.05,557.45,306660000,557.45),('1995-08-11',557.45,558.5,553.04,555.11,267850000,555.11),('1995-08-14',555.11,559.74,554.76,559.74,264920000,559.74),('1995-08-15',559.74,559.98,555.22,558.57,330070000,558.57),('1995-08-16',558.57,559.98,557.37,559.97,390170000,559.97),('1995-08-17',559.97,559.97,557.42,559.04,354460000,559.04),('1995-08-18',559.04,561.24,558.34,559.21,320490000,559.21),('1995-08-21',559.21,563.34,557.89,558.11,303200000,558.11),('1995-08-22',558.11,559.52,555.87,559.52,290890000,559.52),('1995-08-23',559.52,560,557.08,557.14,291890000,557.14),('1995-08-24',557.14,558.63,555.2,557.46,299200000,557.46),('1995-08-25',557.46,561.31,557.46,560.1,255990000,560.1),('1995-08-28',560.1,562.22,557.99,559.05,267860000,559.05),('1995-08-29',559.05,560.01,555.71,560,311290000,560),('1995-08-30',560,561.52,559.49,560.92,329840000,560.92),('1995-08-31',561.09,562.36,560.49,561.88,300920000,561.88),('1995-09-01',561.88,564.62,561.01,563.84,256730000,563.84),('1995-09-05',563.86,569.2,563.84,569.17,332670000,569.17),('1995-09-06',569.17,570.53,569,570.17,369540000,570.17),('1995-09-07',570.17,571.11,569.23,570.29,321720000,570.29),('1995-09-08',570.29,572.68,569.27,572.68,317940000,572.68),('1995-09-11',572.68,575.15,572.68,573.91,296840000,573.91),('1995-09-12',573.91,576.51,573.11,576.51,344540000,576.51),('1995-09-13',576.51,579.72,575.47,578.77,384380000,578.77),('1995-09-14',578.77,583.99,578.77,583.61,382880000,583.61),('1995-09-15',583.61,585.07,581.79,583.35,459370000,583.35),('1995-09-18',583.35,583.37,579.36,582.77,326090000,582.77),('1995-09-19',582.78,584.24,580.75,584.2,371170000,584.2),('1995-09-20',584.2,586.77,584.18,586.77,400050000,586.77),('1995-09-21',586.77,586.79,580.91,583,367100000,583),('1995-09-22',583,583,578.25,581.73,370790000,581.73),('1995-09-25',581.73,582.14,579.5,581.81,273120000,581.81),('1995-09-26',581.81,584.66,580.65,581.41,363630000,581.41),('1995-09-27',581.41,581.42,574.68,581.04,411300000,581.04),('1995-09-28',581.04,585.88,580.69,585.87,367720000,585.87),('1995-09-29',585.87,587.61,584,584.41,335250000,584.41),('1995-10-02',584.41,585.05,580.54,581.72,304990000,581.72),('1995-10-03',581.72,582.34,578.48,582.34,385940000,582.34),('1995-10-04',582.34,582.34,579.91,581.47,339380000,581.47),('1995-10-05',581.47,582.63,579.58,582.63,367480000,582.63),('1995-10-06',582.63,584.54,582.1,582.49,313680000,582.49),('1995-10-09',582.49,582.49,576.35,578.37,275320000,578.37),('1995-10-10',578.37,578.37,571.55,577.52,412710000,577.52),('1995-10-11',577.52,579.52,577.08,579.46,340740000,579.46),('1995-10-12',579.46,583.12,579.46,583.1,344060000,583.1),('1995-10-13',583.1,587.39,583.1,584.5,374680000,584.5),('1995-10-16',584.5,584.86,582.63,583.03,300750000,583.03),('1995-10-17',583.03,586.78,581.9,586.78,356380000,586.78),('1995-10-18',586.78,589.77,586.27,587.44,411270000,587.44),('1995-10-19',587.44,590.66,586.34,590.65,406620000,590.65),('1995-10-20',590.65,590.66,586.78,587.46,389360000,587.46),('1995-10-23',587.46,587.46,583.73,585.06,330750000,585.06),('1995-10-24',585.06,587.31,584.75,586.54,415540000,586.54),('1995-10-25',586.54,587.19,581.41,582.47,433620000,582.47),('1995-10-26',582.47,582.63,572.53,576.72,464270000,576.72),('1995-10-27',576.72,579.71,573.21,579.7,379230000,579.7),('1995-10-30',579.7,583.79,579.7,583.25,319160000,583.25),('1995-10-31',583.25,586.71,581.5,581.5,377390000,581.5),('1995-11-01',581.5,584.24,581.04,584.22,378090000,584.22),('1995-11-02',584.22,589.72,584.22,589.72,397070000,589.72),('1995-11-03',589.72,590.57,588.65,590.57,348500000,590.57),('1995-11-06',590.57,590.64,588.31,588.46,309100000,588.46),('1995-11-07',588.46,588.46,584.24,586.32,364680000,586.32),('1995-11-08',586.32,591.71,586.32,591.71,359780000,591.71),('1995-11-09',591.71,593.9,590.89,593.26,380760000,593.26),('1995-11-10',593.26,593.26,590.39,592.72,298690000,592.72),('1995-11-13',592.72,593.72,590.58,592.3,295840000,592.3),('1995-11-14',592.3,592.3,588.98,589.29,354420000,589.29),('1995-11-15',589.29,593.97,588.36,593.96,376100000,593.96),('1995-11-16',593.96,597.91,593.52,597.34,423280000,597.34),('1995-11-17',597.34,600.14,597.3,600.07,437200000,600.07),('1995-11-20',600.07,600.4,596.17,596.85,333150000,596.85),('1995-11-21',596.85,600.28,595.42,600.24,408320000,600.24),('1995-11-22',600.24,600.71,598.4,598.4,404980000,598.4),('1995-11-24',598.4,600.24,598.4,599.97,125870000,599.97),('1995-11-27',599.97,603.35,599.97,601.32,359130000,601.32),('1995-11-28',601.32,606.45,599.02,606.45,408860000,606.45),('1995-11-29',606.45,607.66,605.47,607.64,398280000,607.64),('1995-11-30',607.64,608.69,605.37,605.37,440050000,605.37),('1995-12-01',605.37,608.11,605.37,606.98,393310000,606.98),('1995-12-04',606.98,613.83,606.84,613.68,405480000,613.68),('1995-12-05',613.68,618.48,613.14,617.68,437360000,617.68),('1995-12-06',617.68,621.11,616.69,620.18,417780000,620.18),('1995-12-07',620.18,620.19,615.21,616.17,379260000,616.17),('1995-12-08',616.17,617.82,614.32,617.48,327900000,617.48),('1995-12-11',617.48,620.9,617.14,619.52,342070000,619.52),('1995-12-12',619.52,619.55,617.68,618.78,349860000,618.78),('1995-12-13',618.78,622.02,618.27,621.69,415290000,621.69),('1995-12-14',621.69,622.88,616.13,616.92,465300000,616.92),('1995-12-15',616.92,617.72,614.46,616.34,636800000,616.34),('1995-12-18',616.34,616.34,606.13,606.81,426270000,606.81),('1995-12-19',606.81,611.94,605.05,611.93,478280000,611.93),('1995-12-20',611.93,614.27,605.93,605.94,437680000,605.94),('1995-12-21',605.94,610.52,605.94,610.49,415810000,610.49),('1995-12-22',610.49,613.5,610.45,611.95,289600000,611.95),('1995-12-26',611.96,614.5,611.96,614.3,217280000,614.3),('1995-12-27',614.3,615.73,613.75,614.53,252300000,614.53),('1995-12-28',614.53,615.5,612.4,614.12,288660000,614.12),('1995-12-29',614.12,615.93,612.36,615.93,321250000,615.93),('1996-01-02',615.93,620.74,613.17,620.73,364180000,620.73),('1996-01-03',620.73,623.25,619.56,621.32,468950000,621.32),('1996-01-04',621.32,624.49,613.96,617.7,512580000,617.7),('1996-01-05',617.7,617.7,612.02,616.71,437110000,616.71),('1996-01-08',616.71,618.46,616.49,618.46,130360000,618.46),('1996-01-09',618.46,619.15,608.21,609.45,417400000,609.45),('1996-01-10',609.45,609.45,597.29,598.48,496830000,598.48),('1996-01-11',598.48,602.71,597.54,602.69,408800000,602.69),('1996-01-12',602.69,604.8,597.46,601.81,383400000,601.81),('1996-01-15',601.81,603.43,598.47,599.82,306180000,599.82),('1996-01-16',599.82,608.44,599.05,608.44,425220000,608.44),('1996-01-17',608.44,609.93,604.7,606.37,458720000,606.37),('1996-01-18',606.37,608.27,604.12,608.24,450410000,608.24),('1996-01-19',608.24,612.92,606.76,611.83,497720000,611.83),('1996-01-22',611.83,613.45,610.95,613.4,398040000,613.4),('1996-01-23',613.4,613.4,610.65,612.79,416910000,612.79),('1996-01-24',612.79,619.96,612.79,619.96,476380000,619.96),('1996-01-25',619.96,620.15,616.62,617.03,453270000,617.03),('1996-01-26',617.03,621.7,615.26,621.62,385700000,621.62),('1996-01-29',621.62,624.22,621.42,624.22,363330000,624.22),('1996-01-30',624.22,630.29,624.22,630.15,464350000,630.15),('1996-01-31',630.15,636.18,629.48,636.02,472210000,636.02),('1996-02-01',636.02,638.46,634.54,638.46,461430000,638.46),('1996-02-02',638.46,639.26,634.29,635.84,420020000,635.84),('1996-02-05',635.84,641.43,633.71,641.43,377760000,641.43),('1996-02-06',641.43,646.67,639.68,646.33,465940000,646.33),('1996-02-07',646.33,649.93,645.59,649.93,462730000,649.93),('1996-02-08',649.93,656.54,647.93,656.07,474970000,656.07),('1996-02-09',656.07,661.08,653.64,656.37,477640000,656.37),('1996-02-12',656.37,662.95,656.34,661.45,397890000,661.45),('1996-02-13',661.45,664.23,657.92,660.51,441540000,660.51),('1996-02-14',660.51,661.53,654.36,655.58,421790000,655.58),('1996-02-15',655.58,656.84,651.15,651.32,415320000,651.32),('1996-02-16',651.32,651.42,646.99,647.98,445570000,647.98),('1996-02-20',647.98,647.98,638.79,640.65,395910000,640.65),('1996-02-21',640.65,648.11,640.65,648.1,431220000,648.1),('1996-02-22',648.1,659.75,648.1,658.86,485470000,658.86),('1996-02-23',658.86,663,652.25,659.08,443130000,659.08),('1996-02-26',659.08,659.08,650.16,650.46,399330000,650.46),('1996-02-27',650.46,650.62,643.87,647.24,431340000,647.24),('1996-02-28',647.24,654.39,643.99,644.75,447790000,644.75),('1996-02-29',644.75,646.95,639.01,640.43,453170000,640.43),('1996-03-01',640.43,644.38,635,644.37,471480000,644.37),('1996-03-04',644.37,653.54,644.37,650.81,417270000,650.81),('1996-03-05',650.81,655.8,648.77,655.79,445700000,655.79),('1996-03-06',655.79,656.97,651.61,652,428220000,652),('1996-03-07',652,653.65,649.54,653.65,425790000,653.65),('1996-03-08',653.65,653.65,627.63,633.5,546550000,633.5),('1996-03-11',633.5,640.41,629.95,640.02,449500000,640.02),('1996-03-12',640.02,640.02,628.82,637.09,454980000,637.09),('1996-03-13',637.09,640.52,635.19,638.55,413030000,638.55),('1996-03-14',638.55,644.17,638.55,640.87,492630000,640.87),('1996-03-15',640.87,642.87,638.35,641.43,529970000,641.43),('1996-03-18',641.43,652.65,641.43,652.65,437100000,652.65),('1996-03-19',652.65,656.18,649.8,651.69,438300000,651.69),('1996-03-20',651.69,653.13,645.57,649.98,409780000,649.98),('1996-03-21',649.98,651.54,648.1,649.19,367180000,649.19),('1996-03-22',649.19,652.08,649.19,650.62,329390000,650.62),('1996-03-25',650.62,655.5,648.82,650.04,336700000,650.04),('1996-03-26',650.04,654.31,648.15,652.97,400090000,652.97),('1996-03-27',652.97,653.94,647.6,648.91,406280000,648.91),('1996-03-28',648.91,649.58,646.36,648.94,370750000,648.94),('1996-03-29',648.94,650.96,644.89,645.5,413510000,645.5),('1996-04-01',645.5,653.87,645.5,653.73,392120000,653.73),('1996-04-02',653.73,655.27,652.81,655.26,406640000,655.26),('1996-04-03',655.26,655.89,651.81,655.88,386620000,655.88),('1996-04-04',655.88,656.68,654.89,655.86,383400000,655.86),('1996-04-08',655.86,655.86,638.04,644.24,411810000,644.24),('1996-04-09',644.24,646.33,640.84,642.19,426790000,642.19),('1996-04-10',642.19,642.78,631.76,633.5,475150000,633.5),('1996-04-11',633.5,635.26,624.14,631.18,519710000,631.18),('1996-04-12',631.18,637.14,631.18,636.71,413270000,636.71),('1996-04-15',636.71,642.49,636.71,642.49,346370000,642.49),('1996-04-16',642.49,645.57,642.15,645,453310000,645),('1996-04-17',645,645,638.71,641.61,465200000,641.61),('1996-04-18',641.61,644.66,640.76,643.61,415150000,643.61),('1996-04-19',643.61,647.32,643.61,645.07,435690000,645.07),('1996-04-22',645.07,650.91,645.07,647.89,395370000,647.89),('1996-04-23',647.89,651.59,647.7,651.58,452690000,651.58),('1996-04-24',651.58,653.37,648.25,650.17,494220000,650.17),('1996-04-25',650.17,654.18,647.06,652.87,462120000,652.87),('1996-04-26',652.87,656.43,651.96,653.46,402530000,653.46),('1996-04-29',653.46,654.71,651.6,654.16,344030000,654.16),('1996-04-30',654.16,654.59,651.05,654.17,393390000,654.17),('1996-05-01',654.17,656.44,652.26,654.58,404620000,654.58),('1996-05-02',654.58,654.58,642.13,643.38,442960000,643.38),('1996-05-03',643.38,648.45,640.23,641.63,434010000,641.63),('1996-05-06',641.63,644.64,636.19,640.81,375820000,640.81),('1996-05-07',640.81,641.4,636.96,638.26,410770000,638.26),('1996-05-08',638.26,644.79,630.07,644.77,495460000,644.77),('1996-05-09',644.77,647.95,643.18,645.44,404310000,645.44),('1996-05-10',645.44,653,645.44,652.09,428370000,652.09),('1996-05-13',652.09,662.16,652.09,661.51,394180000,661.51),('1996-05-14',661.51,666.96,661.51,665.6,460440000,665.6),('1996-05-15',665.6,669.82,664.46,665.42,447790000,665.42),('1996-05-16',665.42,667.11,662.79,664.85,392070000,664.85),('1996-05-17',664.85,669.84,664.85,668.91,429140000,668.91),('1996-05-20',668.91,673.66,667.64,673.15,385000000,673.15),('1996-05-21',673.15,675.56,672.26,672.76,409610000,672.76),('1996-05-22',672.76,678.42,671.23,678.42,423670000,678.42),('1996-05-23',678.42,681.1,673.45,676,431850000,676),('1996-05-24',676,679.72,676,678.51,329150000,678.51),('1996-05-28',678.51,679.98,671.52,672.23,341480000,672.23),('1996-05-29',672.23,673.73,666.09,667.93,346730000,667.93),('1996-05-30',667.93,673.51,664.56,671.7,381960000,671.7),('1996-05-31',671.7,673.46,667,669.12,351750000,669.12),('1996-06-03',669.12,669.12,665.19,667.68,318470000,667.68),('1996-06-04',667.68,672.6,667.68,672.56,386040000,672.56),('1996-06-05',672.56,678.45,672.09,678.44,380360000,678.44),('1996-06-06',678.44,680.32,673.02,673.03,466940000,673.03),('1996-06-07',673.03,673.31,662.48,673.31,445710000,673.31),('1996-06-10',673.31,673.61,670.15,672.16,337480000,672.16),('1996-06-11',672.16,676.72,669.94,670.97,405390000,670.97),('1996-06-12',670.97,673.67,668.77,669.04,397190000,669.04),('1996-06-13',669.04,670.54,665.49,667.92,397620000,667.92),('1996-06-14',667.92,668.4,664.35,665.85,390630000,665.85),('1996-06-17',665.85,668.27,664.09,665.16,298410000,665.16),('1996-06-18',665.16,666.36,661.34,662.06,373290000,662.06),('1996-06-19',662.06,665.62,661.21,661.96,383610000,661.96),('1996-06-20',661.96,664.96,658.75,662.1,441060000,662.1),('1996-06-21',662.1,666.84,662.1,666.84,520340000,666.84),('1996-06-24',666.84,671.07,666.84,668.85,333840000,668.85),('1996-06-25',668.85,670.65,667.29,668.48,391900000,668.48),('1996-06-26',668.48,668.49,663.67,664.39,386520000,664.39),('1996-06-27',664.39,668.9,661.56,668.55,405580000,668.55),('1996-06-28',668.55,672.68,668.55,670.63,470460000,670.63),('1996-07-01',670.63,675.88,670.63,675.88,345750000,675.88),('1996-07-02',675.88,675.88,672.55,673.61,388000000,673.61),('1996-07-03',673.61,673.64,670.21,672.4,336260000,672.4),('1996-07-05',672.4,672.4,657.41,657.44,181470000,657.44),('1996-07-08',657.44,657.65,651.13,652.54,367560000,652.54),('1996-07-09',652.54,656.6,652.54,654.75,400170000,654.75),('1996-07-10',654.75,656.27,648.39,656.06,421350000,656.06),('1996-07-11',656.06,656.06,639.52,645.67,520470000,645.67),('1996-07-12',645.67,647.64,640.21,646.19,396740000,646.19),('1996-07-15',646.19,646.19,629.69,629.8,419020000,629.8),('1996-07-16',629.8,631.99,605.88,628.37,682980000,628.37),('1996-07-17',628.37,636.61,628.37,634.07,513830000,634.07),('1996-07-18',634.07,644.44,633.29,643.56,474460000,643.56),('1996-07-19',643.51,643.51,635.5,638.73,408070000,638.73),('1996-07-22',638.73,638.73,630.38,633.77,327300000,633.77),('1996-07-23',633.79,637.7,625.65,626.87,421900000,626.87),('1996-07-24',626.19,629.1,616.43,626.65,463030000,626.65),('1996-07-25',626.65,633.57,626.65,631.17,405390000,631.17),('1996-07-26',631.17,636.23,631.17,635.9,349900000,635.9),('1996-07-29',635.9,635.9,630.9,630.91,281560000,630.91),('1996-07-30',630.91,635.26,629.22,635.26,341090000,635.26),('1996-07-31',635.26,640.54,633.74,639.95,403560000,639.95),('1996-08-01',639.95,650.66,639.49,650.02,439110000,650.02),('1996-08-02',650.02,662.49,650.02,662.49,442080000,662.49),('1996-08-05',662.49,663.64,659.03,660.23,307240000,660.23),('1996-08-06',660.23,662.75,656.83,662.38,347290000,662.38),('1996-08-07',662.38,664.61,660,664.16,394340000,664.16),('1996-08-08',664.16,664.17,661.28,662.59,334570000,662.59),('1996-08-09',662.59,665.37,660.31,662.1,327280000,662.1),('1996-08-12',662.1,665.77,658.95,665.77,312170000,665.77),('1996-08-13',665.77,665.77,659.13,660.2,362470000,660.2),('1996-08-14',660.2,662.42,658.47,662.05,343460000,662.05),('1996-08-15',662.05,664.18,660.64,662.28,323950000,662.28),('1996-08-16',662.28,666.34,662.26,665.21,337650000,665.21),('1996-08-19',665.21,667.12,665,666.58,294080000,666.58),('1996-08-20',666.58,666.99,665.15,665.69,334960000,665.69),('1996-08-21',665.69,665.69,662.16,665.07,348820000,665.07),('1996-08-22',665.07,670.68,664.88,670.68,354950000,670.68),('1996-08-23',670.68,670.68,664.93,667.03,308010000,667.03),('1996-08-26',667.03,667.03,662.36,663.88,281430000,663.88),('1996-08-27',663.88,666.4,663.5,666.4,310520000,666.4),('1996-08-28',666.4,667.41,664.39,664.81,296440000,664.81),('1996-08-29',664.81,664.81,655.35,657.4,321120000,657.4),('1996-08-30',657.4,657.71,650.52,651.99,258380000,651.99),('1996-09-03',651.99,655.13,643.97,654.72,345740000,654.72),('1996-09-04',654.72,655.82,652.93,655.61,351290000,655.61),('1996-09-05',655.61,655.61,648.89,649.44,361430000,649.44),('1996-09-06',649.44,658.21,649.44,655.68,348710000,655.68),('1996-09-09',655.68,663.77,655.68,663.76,311530000,663.76),('1996-09-10',663.76,665.57,661.55,663.81,372960000,663.81),('1996-09-11',663.81,667.73,661.79,667.28,376880000,667.28),('1996-09-12',667.28,673.07,667.28,671.15,398820000,671.15),('1996-09-13',671.15,681.39,671.15,680.54,488360000,680.54),('1996-09-16',680.54,686.48,680.53,683.98,430080000,683.98),('1996-09-17',683.98,685.8,679.96,682.94,449850000,682.94),('1996-09-18',682.94,683.77,679.75,681.47,396600000,681.47),('1996-09-19',681.47,684.07,679.06,683,398580000,683),('1996-09-20',683,687.07,683,687.03,519420000,687.03),('1996-09-23',687.03,687.03,681.01,686.48,297760000,686.48),('1996-09-24',686.48,690.88,683.54,685.61,460150000,685.61),('1996-09-25',685.61,688.26,684.92,685.83,451710000,685.83),('1996-09-26',685.83,690.15,683.77,685.86,500870000,685.86),('1996-09-27',685.86,687.11,683.73,686.19,414760000,686.19),('1996-09-30',686.19,690.11,686.03,687.33,388570000,687.33),('1996-10-01',687.31,689.54,684.44,689.08,421550000,689.08),('1996-10-02',689.08,694.82,689.08,694.01,440130000,694.01),('1996-10-03',694.01,694.81,691.78,692.78,386500000,692.78),('1996-10-04',692.78,701.74,692.78,701.46,463940000,701.46),('1996-10-07',701.46,704.17,701.39,703.34,380750000,703.34),('1996-10-08',703.34,705.76,699.88,700.64,435070000,700.64),('1996-10-09',700.64,702.36,694.42,696.74,408450000,696.74),('1996-10-10',696.74,696.82,693.34,694.61,394950000,694.61),('1996-10-11',694.61,700.67,694.61,700.66,396050000,700.66),('1996-10-14',700.66,705.16,700.66,703.54,322000000,703.54),('1996-10-15',703.54,708.07,699.07,702.57,458980000,702.57),('1996-10-16',702.57,704.42,699.15,704.41,441410000,704.41),('1996-10-17',705,708.52,704.76,706.99,478550000,706.99),('1996-10-18',706.99,711.04,706.11,710.82,473020000,710.82),('1996-10-21',710.82,714.1,707.71,709.85,414630000,709.85),('1996-10-22',709.85,709.85,704.55,706.57,410790000,706.57),('1996-10-23',706.57,707.31,700.98,707.27,442170000,707.27),('1996-10-24',707.27,708.25,702.11,702.29,418970000,702.29),('1996-10-25',702.29,704.11,700.53,700.92,367640000,700.92),('1996-10-28',700.92,705.4,697.25,697.26,383620000,697.26),('1996-10-29',697.26,703.25,696.22,701.5,443890000,701.5),('1996-10-30',701.5,703.44,700.05,700.9,437770000,700.9),('1996-10-31',700.9,706.61,700.35,705.27,482840000,705.27),('1996-11-01',705.27,708.6,701.3,703.77,465510000,703.77),('1996-11-04',703.77,707.02,702.84,706.73,398790000,706.73),('1996-11-05',706.73,714.56,706.73,714.14,486660000,714.14),('1996-11-06',714.14,724.6,712.83,724.59,509600000,724.59),('1996-11-07',724.59,729.49,722.23,727.65,502530000,727.65),('1996-11-08',727.65,730.82,725.22,730.82,402320000,730.82),('1996-11-11',730.82,732.6,729.94,731.87,353960000,731.87),('1996-11-12',731.87,733.04,728.2,729.56,471740000,729.56),('1996-11-13',729.56,732.11,728.03,731.13,429840000,731.13),('1996-11-14',731.13,735.99,729.2,735.88,480350000,735.88),('1996-11-15',735.88,741.92,735.15,737.62,529100000,737.62),('1996-11-18',737.62,739.24,734.39,737.02,388520000,737.02),('1996-11-19',737.02,742.18,736.87,742.16,461980000,742.16),('1996-11-20',742.16,746.99,740.4,743.95,497900000,743.95),('1996-11-21',743.95,745.2,741.08,742.75,464430000,742.75),('1996-11-22',742.75,748.73,742.75,748.73,525210000,748.73),('1996-11-25',748.73,757.05,747.99,757.03,475260000,757.03),('1996-11-26',757.03,762.12,752.83,755.96,527380000,755.96),('1996-11-27',755.96,757.3,753.18,755,377780000,755),('1996-11-29',755,758.27,755,757.02,14990000,757.02),('1996-12-02',757.02,757.03,751.49,756.56,412520000,756.56),('1996-12-03',756.56,761.75,747.58,748.28,516160000,748.28),('1996-12-04',748.28,748.4,738.46,745.1,498240000,745.1),('1996-12-05',745.1,747.65,742.61,744.38,483710000,744.38),('1996-12-06',744.38,744.38,726.89,739.6,500860000,739.6),('1996-12-09',739.6,749.76,739.6,749.76,381570000,749.76),('1996-12-10',749.76,753.43,747.02,747.54,446120000,747.54),('1996-12-11',747.54,747.54,732.75,740.73,494210000,740.73),('1996-12-12',740.73,744.86,729.3,729.3,492920000,729.3),('1996-12-13',729.33,731.4,721.97,728.64,458540000,728.64),('1996-12-16',728.64,732.68,719.4,720.98,447560000,720.98),('1996-12-17',720.98,727.67,716.69,726.04,519840000,726.04),('1996-12-18',726.04,732.76,726.04,731.54,500490000,731.54),('1996-12-19',731.54,746.06,731.54,745.76,526410000,745.76),('1996-12-20',745.76,755.41,745.76,748.87,654340000,748.87),('1996-12-23',748.87,750.4,743.28,746.92,343280000,746.92),('1996-12-24',746.92,751.03,746.92,751.03,165140000,751.03),('1996-12-26',751.03,757.07,751.02,755.82,254630000,755.82),('1996-12-27',755.82,758.75,754.82,756.79,253810000,756.79),('1996-12-30',756.79,759.2,752.73,753.85,339060000,753.85),('1996-12-31',753.85,753.95,740.74,740.74,399760000,740.74),('1997-01-02',740.74,742.81,729.55,737.01,463230000,737.01),('1997-01-03',737.01,748.24,737.01,748.03,452970000,748.03),('1997-01-06',748.03,753.31,743.82,747.65,531350000,747.65),('1997-01-07',747.65,753.26,742.18,753.23,538220000,753.23),('1997-01-08',753.23,755.72,747.71,748.41,557510000,748.41),('1997-01-09',748.41,757.68,748.41,754.85,555370000,754.85),('1997-01-10',754.85,759.65,746.92,759.5,545850000,759.5),('1997-01-13',759.5,762.85,756.69,759.51,445400000,759.51),('1997-01-14',759.51,772.04,759.51,768.86,531600000,768.86),('1997-01-15',768.86,770.95,763.72,767.2,524990000,767.2),('1997-01-16',767.2,772.05,765.25,769.75,537290000,769.75),('1997-01-17',769.75,776.37,769.72,776.17,534640000,776.17),('1997-01-20',776.17,780.08,774.19,776.7,440470000,776.7),('1997-01-21',776.7,783.72,772,782.72,571280000,782.72),('1997-01-22',782.72,786.23,779.56,786.23,589230000,786.23),('1997-01-23',786.23,794.67,776.64,777.56,685070000,777.56),('1997-01-24',777.56,778.21,768.17,770.52,542920000,770.52),('1997-01-27',770.52,771.43,764.18,765.02,445760000,765.02),('1997-01-28',765.02,776.32,761.75,765.02,541580000,765.02),('1997-01-29',765.02,772.7,765.02,772.5,498390000,772.5),('1997-01-30',772.5,784.17,772.5,784.17,524160000,784.17),('1997-01-31',784.17,791.86,784.17,786.16,578550000,786.16),('1997-02-03',786.16,787.14,783.12,786.73,463600000,786.73),('1997-02-04',786.73,789.28,783.68,789.26,506530000,789.26),('1997-02-05',789.26,792.71,773.43,778.28,580520000,778.28),('1997-02-06',778.28,780.35,774.45,780.15,519660000,780.15),('1997-02-07',780.15,789.72,778.19,789.56,540910000,789.56),('1997-02-10',789.56,793.46,784.69,785.43,471590000,785.43),('1997-02-11',785.43,789.6,780.95,789.59,483090000,789.59),('1997-02-12',789.59,802.77,789.59,802.77,563890000,802.77),('1997-02-13',802.77,812.93,802.77,811.82,593710000,811.82),('1997-02-14',811.82,812.2,808.15,808.48,491540000,808.48),('1997-02-18',808.48,816.29,806.34,816.29,474110000,816.29),('1997-02-19',816.29,817.68,811.2,812.49,519350000,812.49),('1997-02-20',812.49,812.49,800.35,802.8,492220000,802.8),('1997-02-21',802.8,804.94,799.99,801.77,478450000,801.77),('1997-02-24',801.77,810.64,798.42,810.28,462450000,810.28),('1997-02-25',810.28,812.85,807.65,812.03,527450000,812.03),('1997-02-26',812.1,812.7,798.13,805.68,573920000,805.68),('1997-02-27',805.68,805.68,795.06,795.07,464660000,795.07),('1997-02-28',795.07,795.7,788.5,790.82,508280000,790.82),('1997-03-03',790.82,795.31,785.66,795.31,437220000,795.31),('1997-03-04',795.31,798.93,789.98,790.95,537890000,790.95),('1997-03-05',790.95,801.99,790.95,801.99,532500000,801.99),('1997-03-06',801.99,804.11,797.5,798.56,540310000,798.56),('1997-03-07',798.56,808.19,798.56,804.97,508270000,804.97),('1997-03-10',804.97,813.66,803.66,813.65,468780000,813.65),('1997-03-11',813.65,814.9,810.77,811.34,493250000,811.34),('1997-03-12',811.34,811.34,801.07,804.26,490200000,804.26),('1997-03-13',804.26,804.26,789.44,789.56,507560000,789.56),('1997-03-14',789.56,796.88,789.56,793.17,491540000,793.17),('1997-03-17',793.17,796.28,782.98,795.71,495260000,795.71),('1997-03-18',795.71,797.18,785.47,789.66,467330000,789.66),('1997-03-19',789.66,791.59,780.03,785.77,535580000,785.77),('1997-03-20',785.77,786.29,778.04,782.65,497480000,782.65),('1997-03-21',782.65,786.44,782.65,784.1,638760000,784.1),('1997-03-24',784.1,791.01,780.79,790.89,451970000,790.89),('1997-03-25',790.89,798.11,788.39,789.07,487520000,789.07),('1997-03-26',789.07,794.89,786.77,790.5,506670000,790.5),('1997-03-27',790.5,792.58,767.32,773.88,476790000,773.88),('1997-03-31',773.88,773.88,756.13,757.12,555880000,757.12),('1997-04-01',757.12,761.49,751.26,759.64,515770000,759.64),('1997-04-02',759.64,759.65,747.59,750.11,478210000,750.11),('1997-04-03',750.11,751.04,744.4,750.32,498010000,750.32),('1997-04-04',750.32,757.9,744.04,757.9,544580000,757.9),('1997-04-07',757.9,764.82,757.9,762.13,453790000,762.13),('1997-04-08',762.13,766.25,758.36,766.12,450790000,766.12),('1997-04-09',766.12,769.53,759.15,760.6,451500000,760.6),('1997-04-10',760.6,763.73,757.65,758.34,421790000,758.34),('1997-04-11',758.34,758.34,737.64,737.65,444380000,737.65),('1997-04-14',737.65,743.73,733.54,743.73,406800000,743.73),('1997-04-15',743.73,754.72,743.73,754.72,507370000,754.72),('1997-04-16',754.72,763.53,751.99,763.53,498820000,763.53),('1997-04-17',763.53,768.55,760.49,761.77,503760000,761.77),('1997-04-18',761.77,767.93,761.77,766.34,468940000,766.34),('1997-04-21',766.34,767.39,756.38,760.37,397300000,760.37),('1997-04-22',760.37,774.64,759.9,774.61,507500000,774.61),('1997-04-23',774.61,778.19,771.9,773.64,489350000,773.64),('1997-04-24',773.64,779.89,769.72,771.18,493640000,771.18),('1997-04-25',771.18,771.18,764.63,765.37,414350000,765.37),('1997-04-28',765.37,773.89,763.3,772.96,404470000,772.96),('1997-04-29',772.96,794.44,772.96,794.05,547690000,794.05),('1997-04-30',794.05,804.13,791.21,801.34,556070000,801.34),('1997-05-01',801.34,802.95,793.21,798.53,460380000,798.53),('1997-05-02',798.53,812.99,798.53,812.97,499770000,812.97),('1997-05-05',812.97,830.29,811.8,830.29,549410000,830.29),('1997-05-06',830.24,832.29,824.7,827.76,603680000,827.76),('1997-05-07',827.76,827.76,814.7,815.62,500580000,815.62),('1997-05-08',815.62,829.09,811.84,820.26,534120000,820.26),('1997-05-09',820.26,827.69,815.78,824.78,455690000,824.78),('1997-05-12',824.78,838.56,824.78,837.66,459370000,837.66),('1997-05-13',837.66,838.49,829.12,833.13,489760000,833.13),('1997-05-14',833.13,841.29,833.13,836.04,504960000,836.04),('1997-05-15',836.04,842.45,833.34,841.88,458170000,841.88),('1997-05-16',841.88,841.88,829.15,829.75,486780000,829.75),('1997-05-19',829.75,835.92,828.87,833.27,345140000,833.27),('1997-05-20',833.27,841.96,826.41,841.66,450850000,841.66),('1997-05-21',841.66,846.87,835.22,839.35,540730000,839.35),('1997-05-22',839.35,841.91,833.86,835.66,426940000,835.66),('1997-05-23',835.66,848.49,835.66,847.03,417030000,847.03),('1997-05-27',847.03,851.53,840.96,849.71,436150000,849.71),('1997-05-28',849.71,850.95,843.21,847.21,487340000,847.21),('1997-05-29',847.21,848.96,842.61,844.08,462600000,844.08),('1997-05-30',844.08,851.87,831.87,848.28,537200000,848.28),('1997-06-02',848.28,851.34,844.61,846.36,435950000,846.36),('1997-06-03',846.36,850.56,841.51,845.48,527120000,845.48),('1997-06-04',845.48,845.55,838.82,840.11,466690000,840.11),('1997-06-05',840.11,848.89,840.11,843.43,452610000,843.43),('1997-06-06',843.43,859.24,843.36,858.01,488940000,858.01),('1997-06-09',858.01,865.14,858.01,862.91,465810000,862.91),('1997-06-10',862.91,870.05,862.18,865.27,526980000,865.27),('1997-06-11',865.27,870.66,865.15,869.57,513740000,869.57),('1997-06-12',869.57,884.34,869.01,883.46,592730000,883.46),('1997-06-13',883.48,894.69,883.48,893.27,575810000,893.27),('1997-06-16',893.27,895.17,891.21,893.9,414280000,893.9),('1997-06-17',893.9,897.6,886.19,894.42,543010000,894.42),('1997-06-18',894.42,894.42,887.03,889.06,491740000,889.06),('1997-06-19',889.06,900.09,888.99,897.99,536940000,897.99),('1997-06-20',897.99,901.77,897.77,898.7,653110000,898.7),('1997-06-23',898.7,898.7,878.43,878.62,492940000,878.62),('1997-06-24',878.62,896.75,878.62,896.34,542650000,896.34),('1997-06-25',896.34,902.09,882.24,888.99,603040000,888.99),('1997-06-26',888.99,893.21,879.32,883.68,499780000,883.68),('1997-06-27',883.68,894.7,883.68,887.3,472540000,887.3),('1997-06-30',887.3,892.62,879.82,885.14,561540000,885.14),('1997-07-01',885.14,893.88,884.54,891.03,544190000,891.03),('1997-07-02',891.03,904.05,891.03,904.03,526970000,904.03),('1997-07-03',904.03,917.82,904.03,916.92,374680000,916.92),('1997-07-07',916.92,923.26,909.69,912.2,518780000,912.2),('1997-07-08',912.2,918.76,911.56,918.75,526010000,918.75),('1997-07-09',918.75,922.03,902.48,907.54,589110000,907.54),('1997-07-10',907.54,916.54,904.31,913.78,551340000,913.78),('1997-07-11',913.78,919.74,913.11,916.68,500050000,916.68),('1997-07-14',916.68,921.78,912.02,918.38,485960000,918.38),('1997-07-15',918.38,926.15,914.52,925.76,598370000,925.76),('1997-07-16',925.76,939.32,925.76,936.59,647390000,936.59),('1997-07-17',936.59,936.96,927.9,931.61,629250000,931.61),('1997-07-18',931.61,931.61,912.9,915.3,589710000,915.3),('1997-07-21',915.3,915.38,907.12,912.94,459500000,912.94),('1997-07-22',912.94,934.38,912.94,933.98,579590000,933.98),('1997-07-23',933.98,941.8,933.98,936.56,616930000,936.56),('1997-07-24',936.56,941.51,926.91,940.3,571020000,940.3),('1997-07-25',940.3,945.65,936.09,938.79,521510000,938.79),('1997-07-28',938.79,942.97,935.19,936.45,466920000,936.45),('1997-07-29',936.45,942.96,932.56,942.29,544540000,942.29),('1997-07-30',942.29,953.98,941.98,952.29,568470000,952.29),('1997-07-31',952.29,957.73,948.89,954.31,547830000,954.31),('1997-08-01',954.29,955.35,939.04,947.14,513750000,947.14),('1997-08-04',947.14,953.18,943.6,950.3,456000000,950.3),('1997-08-05',950.3,954.21,948.92,952.37,525710000,952.37),('1997-08-06',952.37,962.43,949.45,960.32,565200000,960.32),('1997-08-07',960.32,964.17,950.87,951.19,576030000,951.19),('1997-08-08',951.19,951.19,925.74,933.54,563420000,933.54),('1997-08-11',933.54,938.5,925.39,937,480340000,937),('1997-08-12',937,942.99,925.66,926.53,499310000,926.53),('1997-08-13',926.53,935.77,916.54,922.02,587210000,922.02),('1997-08-14',922.02,930.07,916.92,924.77,530460000,924.77),('1997-08-15',924.77,924.77,900.81,900.81,537820000,900.81),('1997-08-18',900.81,912.57,893.34,912.49,514330000,912.49),('1997-08-19',912.49,926.01,912.49,926.01,545630000,926.01),('1997-08-20',926.01,939.35,924.58,939.35,521270000,939.35),('1997-08-21',939.35,939.47,921.35,925.05,499000000,925.05),('1997-08-22',925.05,925.05,905.42,923.54,460160000,923.54),('1997-08-25',923.55,930.93,917.29,920.16,388990000,920.16),('1997-08-26',920.16,922.47,911.72,913.02,449110000,913.02),('1997-08-27',913.02,916.23,903.83,913.7,492150000,913.7),('1997-08-28',913.7,915.9,898.65,903.67,486300000,903.67),('1997-08-29',903.67,907.28,896.82,899.47,413910000,899.47),('1997-09-02',899.47,927.58,899.47,927.58,491870000,927.58),('1997-09-03',927.58,935.9,926.87,927.86,549060000,927.86),('1997-09-04',927.86,933.36,925.59,930.87,559310000,930.87),('1997-09-05',930.87,940.37,924.05,929.05,536400000,929.05),('1997-09-08',929.05,936.5,929.05,931.2,466430000,931.2),('1997-09-09',931.2,938.9,927.28,933.62,502200000,933.62),('1997-09-10',933.62,933.62,918.76,919.03,517620000,919.03),('1997-09-11',919.03,919.03,902.56,912.59,575020000,912.59),('1997-09-12',912.59,925.05,906.7,923.91,544150000,923.91),('1997-09-15',923.91,928.9,919.41,919.77,468030000,919.77),('1997-09-16',919.77,947.66,919.77,945.64,636380000,945.64),('1997-09-17',945.64,950.29,941.99,943,590550000,943),('1997-09-18',943,958.19,943,947.29,566830000,947.29),('1997-09-19',947.29,952.35,943.9,950.51,631040000,950.51),('1997-09-22',950.51,960.59,950.51,955.43,490900000,955.43),('1997-09-23',955.43,955.78,948.07,951.93,522930000,951.93),('1997-09-24',951.93,959.78,944.07,944.48,639460000,944.48),('1997-09-25',944.48,947,937.38,937.91,524880000,937.91),('1997-09-26',937.91,946.44,937.91,945.22,505340000,945.22),('1997-09-29',945.22,953.96,941.94,953.34,477100000,953.34),('1997-09-30',953.34,955.17,947.28,947.28,587500000,947.28),('1997-10-01',947.28,956.71,947.28,955.41,598660000,955.41),('1997-10-02',955.41,960.46,952.94,960.46,474760000,960.46),('1997-10-03',960.46,975.47,955.13,965.03,623370000,965.03),('1997-10-06',965.03,974.16,965.03,972.69,495620000,972.69),('1997-10-07',972.69,983.12,971.95,983.12,551970000,983.12),('1997-10-08',983.12,983.12,968.65,973.84,573110000,973.84),('1997-10-09',973.84,974.72,963.34,970.62,551840000,970.62),('1997-10-10',970.62,970.62,963.42,966.98,500680000,966.98),('1997-10-13',966.98,973.46,966.95,968.1,354800000,968.1),('1997-10-14',968.1,972.86,961.87,970.28,510330000,970.28),('1997-10-15',970.28,970.28,962.75,965.72,505310000,965.72),('1997-10-16',965.72,973.38,950.77,955.25,597010000,955.25),('1997-10-17',955.23,955.23,931.58,944.16,624980000,944.16),('1997-10-20',944.16,955.72,941.43,955.61,483880000,955.61),('1997-10-21',955.61,972.56,955.61,972.28,582310000,972.28),('1997-10-22',972.28,972.61,965.66,968.49,613490000,968.49),('1997-10-23',968.49,968.49,944.16,950.69,673270000,950.69),('1997-10-24',950.69,960.04,937.55,941.64,677630000,941.64),('1997-10-27',941.64,941.64,876.73,876.99,693730000,876.99),('1997-10-28',876.99,923.09,855.27,921.85,1202550000,921.85),('1997-10-29',921.85,935.24,913.88,919.16,777660000,919.16),('1997-10-30',919.16,923.28,903.68,903.68,712230000,903.68),('1997-10-31',903.68,919.93,903.68,914.62,638070000,914.62),('1997-11-03',914.62,939.02,914.62,938.99,564740000,938.99),('1997-11-04',938.99,941.4,932.66,940.76,541590000,940.76),('1997-11-05',940.76,949.62,938.16,942.76,565680000,942.76),('1997-11-06',942.76,942.85,934.16,938.03,522890000,938.03),('1997-11-07',938.03,938.03,915.39,927.51,569980000,927.51),('1997-11-10',927.51,935.9,920.26,921.13,464140000,921.13),('1997-11-11',921.13,928.29,919.63,923.78,435660000,923.78),('1997-11-12',923.78,923.88,905.34,905.96,585340000,905.96),('1997-11-13',905.96,917.79,900.61,916.66,653960000,916.66),('1997-11-14',916.66,930.44,915.34,928.35,635760000,928.35),('1997-11-17',928.35,949.66,928.35,946.2,576540000,946.2),('1997-11-18',946.2,947.65,937.43,938.23,521380000,938.23),('1997-11-19',938.23,947.28,934.83,944.59,542720000,944.59),('1997-11-20',944.59,961.83,944.59,958.98,602610000,958.98),('1997-11-21',958.98,964.55,954.6,963.09,611000000,963.09),('1997-11-24',963.09,963.09,945.22,946.67,514920000,946.67),('1997-11-25',946.67,954.47,944.71,950.82,587890000,950.82),('1997-11-26',950.82,956.47,950.82,951.64,487750000,951.64),('1997-11-28',951.64,959.13,951.64,955.4,189070000,955.4),('1997-12-01',955.4,974.77,955.4,974.77,590300000,974.77),('1997-12-02',974.78,976.2,969.83,971.68,576120000,971.68),('1997-12-03',971.68,980.81,966.16,976.77,624610000,976.77),('1997-12-04',976.77,983.36,971.37,973.1,633470000,973.1),('1997-12-05',973.1,986.25,969.1,983.79,563590000,983.79),('1997-12-08',983.79,985.67,979.57,982.37,490320000,982.37),('1997-12-09',982.37,982.37,973.81,975.78,539130000,975.78),('1997-12-10',975.78,975.78,962.68,969.79,602290000,969.79),('1997-12-11',969.79,969.79,951.89,954.94,631770000,954.94),('1997-12-12',954.94,961.32,947,953.39,579280000,953.39),('1997-12-15',953.39,965.96,953.39,963.39,597150000,963.39),('1997-12-16',963.39,973,963.39,968.04,623320000,968.04),('1997-12-17',968.04,974.3,964.25,965.54,618900000,965.54),('1997-12-18',965.54,965.54,950.55,955.3,618870000,955.3),('1997-12-19',955.3,955.3,924.92,946.78,793200000,946.78),('1997-12-22',946.78,956.73,946.25,953.7,530670000,953.7),('1997-12-23',953.7,954.51,938.91,939.13,515070000,939.13),('1997-12-24',939.13,942.88,932.7,932.7,265980000,932.7),('1997-12-26',932.7,939.99,932.7,936.46,154900000,936.46),('1997-12-29',936.46,953.95,936.46,953.35,443160000,953.35),('1997-12-30',953.35,970.84,953.35,970.84,499500000,970.84),('1997-12-31',970.84,975.02,967.41,970.43,467280000,970.43),('1998-01-02',970.43,975.04,965.73,975.04,366730000,975.04),('1998-01-05',975.04,982.63,969,977.07,628070000,977.07),('1998-01-06',977.07,977.07,962.68,966.58,618360000,966.58),('1998-01-07',966.58,966.58,952.67,964,667390000,964),('1998-01-08',964,964,955.04,956.05,652140000,956.05),('1998-01-09',956.05,956.05,921.72,927.69,746420000,927.69),('1998-01-12',927.69,939.25,912.83,939.21,705450000,939.21),('1998-01-13',939.21,952.14,939.21,952.12,646740000,952.12),('1998-01-14',952.12,958.12,948,957.94,603280000,957.94),('1998-01-15',957.94,957.94,950.27,950.73,569050000,950.73),('1998-01-16',950.73,965.12,950.73,961.51,670080000,961.51),('1998-01-20',961.51,978.6,961.48,978.6,644790000,978.6),('1998-01-21',978.6,978.6,963.29,970.81,626160000,970.81),('1998-01-22',970.81,970.81,959.49,963.04,646570000,963.04),('1998-01-23',963.04,966.44,950.86,957.59,635770000,957.59),('1998-01-26',957.59,963.04,954.24,956.95,555080000,956.95),('1998-01-27',956.95,973.23,956.26,969.02,679140000,969.02),('1998-01-28',969.02,978.63,969.02,977.46,708470000,977.46),('1998-01-29',977.46,992.65,975.21,985.49,750760000,985.49),('1998-01-30',985.49,987.41,979.63,980.28,613380000,980.28),('1998-02-02',980.28,1002.48,980.28,1001.27,724320000,1001.27),('1998-02-03',1001.27,1006.13,996.9,1006,692120000,1006),('1998-02-04',1006,1009.52,999.43,1006.9,695420000,1006.9),('1998-02-05',1006.9,1013.51,1000.27,1003.54,703980000,1003.54),('1998-02-06',1003.54,1013.07,1003.36,1012.46,569650000,1012.46),('1998-02-09',1012.46,1015.33,1006.28,1010.74,524810000,1010.74),('1998-02-10',1010.74,1022.15,1010.71,1019.01,642800000,1019.01),('1998-02-11',1019.01,1020.71,1016.38,1020.01,599300000,1020.01),('1998-02-12',1020.01,1026.3,1008.55,1024.14,611480000,1024.14),('1998-02-13',1024.14,1024.14,1017.71,1020.09,531940000,1020.09),('1998-02-17',1020.09,1028.02,1020.09,1022.76,605890000,1022.76),('1998-02-18',1022.76,1032.08,1021.7,1032.08,606000000,1032.08),('1998-02-19',1032.08,1032.93,1026.62,1028.28,581820000,1028.28),('1998-02-20',1028.28,1034.21,1022.69,1034.21,594300000,1034.21),('1998-02-23',1034.21,1038.68,1031.76,1038.14,550730000,1038.14),('1998-02-24',1038.14,1038.73,1028.89,1030.56,589880000,1030.56),('1998-02-25',1030.56,1045.79,1030.56,1042.9,611350000,1042.9),('1998-02-26',1042.9,1048.68,1039.85,1048.67,646280000,1048.67),('1998-02-27',1048.67,1051.66,1044.4,1049.34,574480000,1049.34),('1998-03-02',1049.34,1053.98,1044.7,1047.7,591470000,1047.7),('1998-03-03',1047.7,1052.02,1043.41,1052.02,612360000,1052.02),('1998-03-04',1052.02,1052.02,1042.74,1047.33,644280000,1047.33),('1998-03-05',1047.33,1047.33,1030.87,1035.05,648270000,1035.05),('1998-03-06',1035.05,1055.69,1035.05,1055.69,665500000,1055.69),('1998-03-09',1055.69,1058.55,1050.02,1052.31,624700000,1052.31),('1998-03-10',1052.31,1064.59,1052.31,1064.25,631920000,1064.25),('1998-03-11',1064.25,1069.18,1064.22,1068.47,655260000,1068.47),('1998-03-12',1068.47,1071.87,1063.54,1069.92,594940000,1069.92),('1998-03-13',1069.92,1075.86,1066.57,1068.61,597800000,1068.61),('1998-03-16',1068.61,1079.46,1068.61,1079.27,548980000,1079.27),('1998-03-17',1079.27,1080.52,1073.29,1080.45,680960000,1080.45),('1998-03-18',1080.45,1085.52,1077.77,1085.52,632690000,1085.52),('1998-03-19',1085.52,1089.74,1084.3,1089.74,598240000,1089.74),('1998-03-20',1089.74,1101.04,1089.39,1099.16,717310000,1099.16),('1998-03-23',1099.16,1101.16,1094.25,1095.55,631350000,1095.55),('1998-03-24',1095.55,1106.75,1095.55,1105.65,605720000,1105.65),('1998-03-25',1105.65,1113.07,1092.84,1101.93,676550000,1101.93),('1998-03-26',1101.93,1106.28,1097,1100.8,606770000,1100.8),('1998-03-27',1100.8,1107.18,1091.14,1095.44,582190000,1095.44),('1998-03-30',1095.44,1099.1,1090.02,1093.6,497400000,1093.6),('1998-03-31',1093.55,1110.13,1093.55,1101.75,674930000,1101.75),('1998-04-01',1101.75,1109.19,1095.29,1108.15,677310000,1108.15),('1998-04-02',1108.15,1121.01,1107.89,1120.01,674340000,1120.01),('1998-04-03',1120.01,1126.36,1118.12,1122.7,653880000,1122.7),('1998-04-06',1122.7,1131.99,1121.37,1121.38,625810000,1121.38),('1998-04-07',1121.38,1121.38,1102.44,1109.55,670760000,1109.55),('1998-04-08',1109.55,1111.6,1098.21,1101.65,616330000,1101.65),('1998-04-09',1101.65,1111.45,1101.65,1110.67,548940000,1110.67),('1998-04-13',1110.67,1110.75,1100.6,1109.69,564480000,1109.69),('1998-04-14',1109.69,1115.95,1109.48,1115.75,613730000,1115.75),('1998-04-15',1115.75,1119.9,1112.24,1119.32,685020000,1119.32),('1998-04-16',1119.32,1119.32,1105.27,1108.17,699570000,1108.17),('1998-04-17',1108.17,1122.72,1104.95,1122.72,672290000,1122.72),('1998-04-20',1122.72,1124.88,1118.43,1123.65,595190000,1123.65),('1998-04-21',1123.65,1129.65,1119.54,1126.67,675640000,1126.67),('1998-04-22',1126.67,1132.98,1126.29,1130.54,696740000,1130.54),('1998-04-23',1130.54,1130.54,1117.49,1119.58,653190000,1119.58),('1998-04-24',1119.58,1122.81,1104.77,1107.9,633890000,1107.9),('1998-04-27',1107.9,1107.9,1076.7,1086.54,685960000,1086.54),('1998-04-28',1086.54,1095.94,1081.49,1085.11,678600000,1085.11),('1998-04-29',1085.11,1098.24,1084.65,1094.62,638790000,1094.62),('1998-04-30',1094.63,1116.97,1094.63,1111.75,695600000,1111.75),('1998-05-01',1111.75,1121.02,1111.75,1121,581970000,1121),('1998-05-04',1121,1130.52,1121,1122.07,551700000,1122.07),('1998-05-05',1122.07,1122.07,1111.16,1115.5,583630000,1115.5),('1998-05-06',1115.5,1118.39,1104.64,1104.92,606540000,1104.92),('1998-05-07',1104.92,1105.58,1094.59,1095.14,582240000,1095.14),('1998-05-08',1095.14,1111.42,1094.53,1108.14,567890000,1108.14),('1998-05-11',1108.14,1119.13,1103.72,1106.64,560840000,1106.64),('1998-05-12',1106.64,1115.96,1102.78,1115.79,604420000,1115.79),('1998-05-13',1115.79,1122.22,1114.93,1118.86,600010000,1118.86),('1998-05-14',1118.86,1124.03,1112.43,1117.37,578380000,1117.37),('1998-05-15',1117.37,1118.66,1107.11,1108.73,621990000,1108.73),('1998-05-18',1108.73,1112.44,1097.99,1105.82,519100000,1105.82),('1998-05-19',1105.82,1113.5,1105.82,1109.52,566020000,1109.52),('1998-05-20',1109.52,1119.08,1107.51,1119.06,587240000,1119.06),('1998-05-21',1119.06,1124.45,1111.94,1114.64,551970000,1114.64),('1998-05-22',1114.64,1116.89,1107.99,1110.47,444070000,1110.47),('1998-05-26',1110.47,1116.79,1094.01,1094.02,541410000,1094.02),('1998-05-27',1094.02,1094.44,1074.39,1092.23,682040000,1092.23),('1998-05-28',1092.23,1099.73,1089.06,1097.6,588900000,1097.6),('1998-05-29',1097.6,1104.16,1090.82,1090.82,556780000,1090.82),('1998-06-01',1090.82,1097.85,1084.22,1090.98,537660000,1090.98),('1998-06-02',1090.98,1098.71,1089.67,1093.22,590930000,1093.22),('1998-06-03',1093.22,1097.43,1081.09,1082.73,584480000,1082.73),('1998-06-04',1082.73,1095.93,1078.1,1094.83,577470000,1094.83),('1998-06-05',1095.1,1113.88,1094.83,1113.86,558440000,1113.86),('1998-06-08',1113.86,1119.7,1113.31,1115.72,543390000,1115.72),('1998-06-09',1115.72,1119.92,1111.31,1118.41,563610000,1118.41),('1998-06-10',1118.41,1126,1110.27,1112.28,609410000,1112.28),('1998-06-11',1112.28,1114.2,1094.28,1094.58,627470000,1094.58),('1998-06-12',1094.58,1098.84,1080.83,1098.84,633300000,1098.84),('1998-06-15',1098.84,1098.84,1077.01,1077.01,595820000,1077.01),('1998-06-16',1077.01,1087.59,1074.67,1087.59,664600000,1087.59),('1998-06-17',1087.59,1112.87,1087.58,1107.11,744400000,1107.11),('1998-06-18',1107.11,1109.36,1103.71,1106.37,590440000,1106.37),('1998-06-19',1106.37,1111.25,1097.1,1100.65,715500000,1100.65),('1998-06-22',1100.65,1109.01,1099.42,1103.21,531550000,1103.21),('1998-06-23',1103.21,1119.49,1103.21,1119.49,657100000,1119.49),('1998-06-24',1119.49,1134.4,1115.1,1132.88,714900000,1132.88),('1998-06-25',1132.88,1142.04,1127.6,1129.28,669900000,1129.28),('1998-06-26',1129.28,1136.83,1129.28,1133.2,520050000,1133.2),('1998-06-29',1133.2,1145.15,1133.2,1138.49,564350000,1138.49),('1998-06-30',1138.49,1140.8,1131.98,1133.84,757200000,1133.84),('1998-07-01',1133.84,1148.56,1133.84,1148.56,701600000,1148.56),('1998-07-02',1148.56,1148.56,1142.99,1146.42,510210000,1146.42),('1998-07-06',1146.42,1157.33,1145.03,1157.33,514750000,1157.33),('1998-07-07',1157.33,1159.81,1152.85,1154.66,624890000,1154.66),('1998-07-08',1154.66,1166.89,1154.66,1166.38,607230000,1166.38),('1998-07-09',1166.38,1166.38,1156.03,1158.56,663600000,1158.56),('1998-07-10',1158.57,1166.93,1150.88,1164.33,576080000,1164.33),('1998-07-13',1164.33,1166.98,1160.21,1165.19,574880000,1165.19),('1998-07-14',1165.19,1179.76,1165.19,1177.58,700300000,1177.58),('1998-07-15',1177.58,1181.48,1174.73,1174.81,723900000,1174.81),('1998-07-16',1174.81,1184.02,1170.4,1183.99,677800000,1183.99),('1998-07-17',1183.99,1188.1,1182.42,1186.75,618030000,1186.75),('1998-07-20',1186.75,1190.58,1179.19,1184.1,560580000,1184.1),('1998-07-21',1184.1,1187.37,1163.05,1165.07,659700000,1165.07),('1998-07-22',1165.07,1167.67,1155.2,1164.08,739800000,1164.08),('1998-07-23',1164.08,1164.35,1139.75,1139.75,741600000,1139.75),('1998-07-24',1139.75,1150.14,1129.11,1140.8,698600000,1140.8),('1998-07-27',1140.8,1147.27,1128.19,1147.27,619990000,1147.27),('1998-07-28',1147.27,1147.27,1119.44,1130.24,703600000,1130.24),('1998-07-29',1130.24,1138.56,1121.98,1125.21,644350000,1125.21),('1998-07-30',1125.21,1143.07,1125.21,1142.95,687400000,1142.95),('1998-07-31',1142.95,1142.97,1114.3,1120.67,645910000,1120.67),('1998-08-03',1120.67,1121.79,1110.39,1112.44,620400000,1112.44),('1998-08-04',1112.44,1119.73,1071.82,1072.12,852600000,1072.12),('1998-08-05',1072.12,1084.8,1057.35,1081.43,851600000,1081.43),('1998-08-06',1081.43,1090.95,1074.94,1089.63,768400000,1089.63),('1998-08-07',1089.63,1102.54,1084.72,1089.45,759100000,1089.45),('1998-08-10',1089.45,1092.82,1081.76,1083.14,579180000,1083.14),('1998-08-11',1083.14,1083.14,1054,1068.98,774400000,1068.98),('1998-08-12',1068.98,1084.7,1068.98,1084.22,711700000,1084.22),('1998-08-13',1084.22,1091.5,1074.91,1074.91,660700000,1074.91),('1998-08-14',1074.91,1083.92,1057.22,1062.75,644030000,1062.75),('1998-08-17',1062.75,1083.67,1055.08,1083.67,584380000,1083.67),('1998-08-18',1083.67,1101.72,1083.67,1101.2,690600000,1101.2),('1998-08-19',1101.2,1106.32,1094.93,1098.06,633630000,1098.06),('1998-08-20',1098.06,1098.79,1089.55,1091.6,621630000,1091.6),('1998-08-21',1091.6,1091.6,1054.92,1081.24,725700000,1081.24),('1998-08-24',1081.24,1093.82,1081.24,1088.14,558100000,1088.14),('1998-08-25',1088.14,1106.64,1085.53,1092.85,664900000,1092.85),('1998-08-26',1092.85,1092.85,1075.91,1084.19,674100000,1084.19),('1998-08-27',1084.19,1084.19,1037.61,1042.59,938600000,1042.59),('1998-08-28',1042.59,1051.8,1021.04,1027.14,840300000,1027.14),('1998-08-31',1027.14,1033.47,957.28,957.28,917500000,957.28),('1998-09-01',957.28,1000.71,939.98,994.26,1216600000,994.26),('1998-09-02',994.26,1013.19,988.4,990.48,894600000,990.48),('1998-09-03',990.47,990.47,969.32,982.26,880500000,982.26),('1998-09-04',982.26,991.41,956.51,973.89,780300000,973.89),('1998-09-08',973.89,1023.46,973.89,1023.46,814800000,1023.46),('1998-09-09',1023.46,1027.72,1004.56,1006.2,704300000,1006.2),('1998-09-10',1006.2,1006.2,968.64,980.19,880300000,980.19),('1998-09-11',980.19,1009.06,969.71,1009.06,819100000,1009.06),('1998-09-14',1009.06,1038.38,1009.06,1029.72,714400000,1029.72),('1998-09-15',1029.72,1037.9,1021.42,1037.68,724600000,1037.68),('1998-09-16',1037.68,1046.07,1029.31,1045.48,797500000,1045.48),('1998-09-17',1045.48,1045.48,1016.05,1018.87,694500000,1018.87),('1998-09-18',1018.87,1022.01,1011.86,1020.09,794700000,1020.09),('1998-09-21',1020.09,1026.02,993.82,1023.89,609880000,1023.89),('1998-09-22',1023.89,1033.89,1021.96,1029.63,694900000,1029.63),('1998-09-23',1029.63,1066.09,1029.63,1066.09,899700000,1066.09),('1998-09-24',1066.09,1066.11,1033.04,1042.72,805900000,1042.72),('1998-09-25',1042.72,1051.89,1028.49,1044.75,736800000,1044.75),('1998-09-28',1044.75,1061.46,1042.23,1048.69,690500000,1048.69),('1998-09-29',1048.69,1056.31,1039.88,1049.02,760100000,1049.02),('1998-09-30',1049.02,1049.02,1015.73,1017.01,800100000,1017.01),('1998-10-01',1017.01,1017.01,981.29,986.39,899700000,986.39),('1998-10-02',986.39,1005.45,971.69,1002.6,902900000,1002.6),('1998-10-05',1002.6,1002.6,964.72,988.56,817500000,988.56),('1998-10-06',988.56,1008.77,974.81,984.59,845700000,984.59),('1998-10-07',984.59,995.66,957.15,970.68,977000000,970.68),('1998-10-08',970.68,970.68,923.32,959.44,1114600000,959.44),('1998-10-09',959.44,984.42,953.04,984.39,878100000,984.39),('1998-10-12',984.39,1010.71,984.39,997.71,691100000,997.71),('1998-10-13',997.71,1000.78,987.55,994.8,733300000,994.8),('1998-10-14',994.8,1014.42,987.8,1005.53,791200000,1005.53),('1998-10-15',1005.53,1053.09,1000.12,1047.49,937600000,1047.49),('1998-10-16',1047.49,1062.65,1047.49,1056.42,1042200000,1056.42),('1998-10-19',1056.42,1065.21,1054.23,1062.39,738600000,1062.39),('1998-10-20',1062.39,1084.06,1060.61,1063.93,958200000,1063.93),('1998-10-21',1063.93,1073.61,1058.08,1069.92,745100000,1069.92),('1998-10-22',1069.92,1080.43,1061.47,1078.48,754900000,1078.48),('1998-10-23',1078.48,1078.48,1067.43,1070.67,637640000,1070.67),('1998-10-26',1070.67,1081.23,1068.17,1072.32,609910000,1072.32),('1998-10-27',1072.32,1087.08,1063.06,1065.34,764500000,1065.34),('1998-10-28',1065.34,1072.79,1059.65,1068.09,677500000,1068.09),('1998-10-29',1068.09,1086.11,1065.95,1085.93,699400000,1085.93),('1998-10-30',1085.93,1103.78,1085.93,1098.67,785000000,1098.67),('1998-11-02',1098.67,1114.44,1098.67,1111.6,753800000,1111.6),('1998-11-03',1111.6,1115.02,1106.42,1110.84,704300000,1110.84),('1998-11-04',1110.84,1127.18,1110.59,1118.67,861100000,1118.67),('1998-11-05',1118.67,1133.88,1109.55,1133.85,770200000,1133.85),('1998-11-06',1133.85,1141.3,1131.18,1141.01,683100000,1141.01),('1998-11-09',1141.01,1141.01,1123.17,1130.2,592990000,1130.2),('1998-11-10',1130.2,1135.37,1122.8,1128.26,671300000,1128.26),('1998-11-11',1128.26,1136.25,1117.4,1120.97,715700000,1120.97),('1998-11-12',1120.97,1126.57,1115.55,1117.69,662300000,1117.69),('1998-11-13',1117.69,1126.34,1116.76,1125.72,602270000,1125.72),('1998-11-16',1125.72,1138.72,1125.72,1135.87,615580000,1135.87),('1998-11-17',1135.87,1151.71,1129.67,1139.32,705200000,1139.32),('1998-11-18',1139.32,1144.52,1133.07,1144.48,652510000,1144.48),('1998-11-19',1144.48,1155.1,1144.42,1152.61,671000000,1152.61),('1998-11-20',1152.61,1163.55,1152.61,1163.55,721200000,1163.55),('1998-11-23',1163.55,1188.21,1163.55,1188.21,774100000,1188.21),('1998-11-24',1188.21,1191.3,1181.81,1182.99,766200000,1182.99),('1998-11-25',1182.99,1187.16,1179.37,1186.87,583580000,1186.87),('1998-11-27',1186.87,1192.97,1186.83,1192.33,256950000,1192.33),('1998-11-30',1192.33,1192.72,1163.63,1163.63,687900000,1163.63),('1998-12-01',1163.63,1175.89,1150.31,1175.28,789200000,1175.28),('1998-12-02',1175.28,1175.28,1157.76,1171.25,727400000,1171.25),('1998-12-03',1171.25,1176.99,1149.61,1150.14,799100000,1150.14),('1998-12-04',1150.14,1176.74,1150.14,1176.74,709700000,1176.74),('1998-12-07',1176.74,1188.96,1176.71,1187.7,671200000,1187.7),('1998-12-08',1187.7,1193.53,1172.78,1181.38,727700000,1181.38),('1998-12-09',1181.38,1185.22,1175.89,1183.49,694200000,1183.49),('1998-12-10',1183.49,1183.77,1163.75,1165.02,748600000,1165.02),('1998-12-11',1165.02,1167.89,1153.19,1166.46,688900000,1166.46),('1998-12-14',1166.46,1166.46,1136.89,1141.2,741800000,1141.2),('1998-12-15',1141.2,1162.83,1141.2,1162.83,777900000,1162.83),('1998-12-16',1162.83,1166.29,1154.69,1161.94,725500000,1161.94),('1998-12-17',1161.94,1180.03,1161.94,1179.98,739400000,1179.98),('1998-12-18',1179.98,1188.89,1178.27,1188.03,839600000,1188.03),('1998-12-21',1188.03,1210.88,1188.03,1202.84,744800000,1202.84),('1998-12-22',1202.84,1209.22,1192.72,1203.57,680500000,1203.57),('1998-12-23',1203.57,1229.89,1203.57,1228.54,697500000,1228.54),('1998-12-24',1228.54,1229.72,1224.85,1226.27,246980000,1226.27),('1998-12-28',1226.27,1231.52,1221.17,1225.49,531560000,1225.49),('1998-12-29',1225.49,1241.86,1220.78,1241.81,586490000,1241.81),('1998-12-30',1241.81,1244.93,1231.2,1231.93,594220000,1231.93),('1998-12-31',1231.93,1237.18,1224.96,1229.23,719200000,1229.23),('1999-01-04',1229.23,1248.81,1219.1,1228.1,877000000,1228.1),('1999-01-05',1228.1,1246.11,1228.1,1244.78,775000000,1244.78),('1999-01-06',1244.78,1272.5,1244.78,1272.34,986900000,1272.34),('1999-01-07',1272.34,1272.34,1257.68,1269.73,863000000,1269.73),('1999-01-08',1269.73,1278.24,1261.82,1275.09,937800000,1275.09),('1999-01-11',1275.09,1276.22,1253.34,1263.88,818000000,1263.88),('1999-01-12',1263.88,1264.45,1238.29,1239.51,800200000,1239.51),('1999-01-13',1239.51,1247.75,1205.46,1234.4,931500000,1234.4),('1999-01-14',1234.4,1236.81,1209.54,1212.19,797200000,1212.19),('1999-01-15',1212.19,1243.26,1212.19,1243.26,798100000,1243.26),('1999-01-19',1243.26,1253.27,1234.91,1252,785500000,1252),('1999-01-20',1252,1274.07,1251.54,1256.62,905700000,1256.62),('1999-01-21',1256.62,1256.94,1232.19,1235.16,871800000,1235.16),('1999-01-22',1235.16,1236.41,1217.97,1225.19,785900000,1225.19),('1999-01-25',1225.19,1233.98,1219.46,1233.98,723900000,1233.98),('1999-01-26',1233.98,1253.25,1233.98,1252.31,896400000,1252.31),('1999-01-27',1252.31,1262.61,1242.82,1243.17,893800000,1243.17),('1999-01-28',1243.17,1266.4,1243.17,1265.37,848800000,1265.37),('1999-01-29',1265.37,1280.37,1255.18,1279.64,917000000,1279.64),('1999-02-01',1279.64,1283.75,1271.31,1273,799400000,1273),('1999-02-02',1273,1273.49,1247.56,1261.99,845500000,1261.99),('1999-02-03',1261.99,1276.04,1255.27,1272.07,876500000,1272.07),('1999-02-04',1272.07,1272.23,1248.36,1248.49,854400000,1248.49),('1999-02-05',1248.49,1251.86,1232.28,1239.4,872000000,1239.4),('1999-02-08',1239.4,1246.93,1231.98,1243.77,705400000,1243.77),('1999-02-09',1243.77,1243.97,1215.63,1216.14,736000000,1216.14),('1999-02-10',1216.14,1226.78,1211.89,1223.55,721400000,1223.55),('1999-02-11',1223.55,1254.05,1223.19,1254.04,815800000,1254.04),('1999-02-12',1254.04,1254.04,1225.53,1230.13,691500000,1230.13),('1999-02-16',1230.13,1252.17,1230.13,1241.87,653760000,1241.87),('1999-02-17',1241.87,1249.31,1220.92,1224.03,735100000,1224.03),('1999-02-18',1224.03,1239.13,1220.7,1237.28,742400000,1237.28),('1999-02-19',1237.28,1247.91,1232.03,1239.22,700000000,1239.22),('1999-02-22',1239.22,1272.22,1239.22,1272.14,718500000,1272.14),('1999-02-23',1272.14,1280.38,1263.36,1271.18,781100000,1271.18),('1999-02-24',1271.18,1283.84,1251.94,1253.41,782000000,1253.41),('1999-02-25',1253.41,1253.41,1225.01,1245.02,740500000,1245.02),('1999-02-26',1245.02,1246.73,1226.24,1238.33,784600000,1238.33),('1999-03-01',1238.33,1238.7,1221.88,1236.16,699500000,1236.16),('1999-03-02',1236.16,1248.31,1221.87,1225.5,753600000,1225.5),('1999-03-03',1225.5,1231.63,1216.03,1227.7,751700000,1227.7),('1999-03-04',1227.7,1247.74,1227.7,1246.64,770900000,1246.64),('1999-03-05',1246.64,1275.73,1246.64,1275.47,834900000,1275.47),('1999-03-08',1275.47,1282.74,1271.58,1282.73,714600000,1282.73),('1999-03-09',1282.73,1293.74,1275.11,1279.84,803700000,1279.84),('1999-03-10',1279.84,1287.02,1275.16,1286.84,841900000,1286.84),('1999-03-11',1286.84,1306.43,1286.84,1297.68,904800000,1297.68),('1999-03-12',1297.68,1304.42,1289.17,1294.59,825800000,1294.59),('1999-03-15',1294.59,1307.47,1291.03,1307.26,727200000,1307.26),('1999-03-16',1307.26,1311.11,1302.29,1306.38,751900000,1306.38),('1999-03-17',1306.38,1306.55,1292.63,1297.82,752300000,1297.82),('1999-03-18',1297.82,1317.62,1294.75,1316.55,831000000,1316.55),('1999-03-19',1316.55,1323.82,1298.92,1299.29,914700000,1299.29),('1999-03-22',1299.29,1303.84,1294.26,1297.01,658200000,1297.01),('1999-03-23',1297.01,1297.01,1257.46,1262.14,811300000,1262.14),('1999-03-24',1262.14,1269.02,1256.43,1268.59,761900000,1268.59),('1999-03-25',1268.59,1289.99,1268.59,1289.99,784200000,1289.99),('1999-03-26',1289.99,1289.99,1277.25,1282.8,707200000,1282.8),('1999-03-29',1282.8,1311.76,1282.8,1310.17,747900000,1310.17),('1999-03-30',1310.17,1310.17,1295.47,1300.75,729000000,1300.75),('1999-03-31',1300.75,1313.6,1285.87,1286.37,924300000,1286.37),('1999-04-01',1286.37,1294.54,1282.56,1293.72,703000000,1293.72),('1999-04-05',1293.72,1321.12,1293.72,1321.12,695800000,1321.12),('1999-04-06',1321.12,1326.76,1311.07,1317.89,787500000,1317.89),('1999-04-07',1317.89,1329.58,1312.59,1326.89,816400000,1326.89),('1999-04-08',1326.89,1344.08,1321.6,1343.98,850500000,1343.98),('1999-04-09',1343.98,1351.22,1335.24,1348.35,716100000,1348.35),('1999-04-12',1348.35,1358.69,1333.48,1358.63,810800000,1358.63),('1999-04-13',1358.64,1362.38,1344.03,1349.82,810900000,1349.82),('1999-04-14',1349.82,1357.24,1326.41,1328.44,952000000,1328.44),('1999-04-15',1328.44,1332.41,1308.38,1322.85,1089800000,1322.85),('1999-04-16',1322.86,1325.03,1311.4,1319,1002300000,1319),('1999-04-19',1319,1340.1,1284.48,1289.48,1214400000,1289.48),('1999-04-20',1289.48,1306.3,1284.21,1306.17,985400000,1306.17),('1999-04-21',1306.17,1336.12,1301.84,1336.12,920000000,1336.12),('1999-04-22',1336.12,1358.84,1336.12,1358.82,927900000,1358.82),('1999-04-23',1358.83,1363.65,1348.45,1356.85,744900000,1356.85),('1999-04-26',1356.85,1363.56,1353.72,1360.04,712000000,1360.04),('1999-04-27',1360.04,1371.56,1356.55,1362.8,891700000,1362.8),('1999-04-28',1362.8,1368.62,1348.29,1350.91,951700000,1350.91),('1999-04-29',1350.91,1356.75,1336.81,1342.83,1003600000,1342.83),('1999-04-30',1342.83,1351.83,1314.58,1335.18,936500000,1335.18),('1999-05-03',1335.18,1354.63,1329.01,1354.63,811400000,1354.63),('1999-05-04',1354.63,1354.64,1330.64,1332,933100000,1332),('1999-05-05',1332,1347.32,1317.44,1347.31,913500000,1347.31),('1999-05-06',1347.31,1348.36,1322.56,1332.05,875400000,1332.05),('1999-05-07',1332.05,1345.99,1332.05,1345,814900000,1345),('1999-05-10',1345,1352.01,1334,1340.3,773300000,1340.3),('1999-05-11',1340.3,1360,1340.3,1355.61,836100000,1355.61),('1999-05-12',1355.61,1367.36,1333.1,1364,825500000,1364),('1999-05-13',1364,1375.98,1364,1367.56,796900000,1367.56),('1999-05-14',1367.56,1367.56,1332.63,1337.8,727800000,1337.8),('1999-05-17',1337.8,1339.95,1321.19,1339.49,665500000,1339.49),('1999-05-18',1339.49,1345.44,1323.46,1333.32,753400000,1333.32),('1999-05-19',1333.32,1344.23,1327.05,1344.23,801100000,1344.23),('1999-05-20',1344.23,1350.49,1338.83,1338.83,752200000,1338.83),('1999-05-21',1338.83,1340.88,1326.19,1330.29,686600000,1330.29),('1999-05-24',1330.29,1333.02,1303.53,1306.65,754700000,1306.65),('1999-05-25',1306.65,1317.52,1284.38,1284.4,826700000,1284.4),('1999-05-26',1284.4,1304.85,1278.43,1304.76,870800000,1304.76),('1999-05-27',1304.76,1304.76,1277.31,1281.41,811400000,1281.41),('1999-05-28',1281.41,1304,1281.41,1301.84,649960000,1301.84),('1999-06-01',1301.84,1301.84,1281.44,1294.26,683800000,1294.26),('1999-06-02',1294.26,1297.1,1277.47,1294.81,728000000,1294.81),('1999-06-03',1294.81,1304.15,1294.2,1299.54,719600000,1299.54),('1999-06-04',1299.54,1327.75,1299.54,1327.75,694500000,1327.75),('1999-06-07',1327.75,1336.42,1325.89,1334.52,664300000,1334.52),('1999-06-08',1334.52,1334.52,1312.83,1317.33,685900000,1317.33),('1999-06-09',1317.33,1326.01,1314.73,1318.64,662000000,1318.64),('1999-06-10',1318.64,1318.64,1293.28,1302.82,716500000,1302.82),('1999-06-11',1302.82,1311.97,1287.88,1293.64,698200000,1293.64),('1999-06-14',1293.64,1301.99,1292.2,1294,669400000,1294),('1999-06-15',1294,1310.76,1294,1301.16,696600000,1301.16),('1999-06-16',1301.16,1332.83,1301.16,1330.41,806800000,1330.41),('1999-06-17',1330.41,1343.54,1322.75,1339.9,700300000,1339.9),('1999-06-18',1339.9,1344.48,1333.52,1342.84,914500000,1342.84),('1999-06-21',1342.84,1349.06,1337.63,1349,686600000,1349),('1999-06-22',1349,1351.12,1335.52,1335.88,716500000,1335.88),('1999-06-23',1335.87,1335.88,1322.55,1333.06,731800000,1333.06),('1999-06-24',1333.06,1333.06,1308.47,1315.78,690400000,1315.78),('1999-06-25',1315.78,1329.13,1312.64,1315.31,623460000,1315.31),('1999-06-28',1315.31,1333.68,1315.31,1331.35,652910000,1331.35),('1999-06-29',1331.35,1351.51,1328.4,1351.45,820100000,1351.45),('1999-06-30',1351.45,1372.93,1338.78,1372.71,1117000000,1372.71),('1999-07-01',1372.71,1382.8,1360.8,1380.96,843400000,1380.96),('1999-07-02',1380.96,1391.22,1379.57,1391.22,613570000,1391.22),('1999-07-06',1391.22,1405.29,1387.08,1388.12,722900000,1388.12),('1999-07-07',1388.12,1395.88,1384.95,1395.86,791200000,1395.86),('1999-07-08',1395.86,1403.25,1386.69,1394.42,830600000,1394.42),('1999-07-09',1394.42,1403.28,1394.42,1403.28,701000000,1403.28),('1999-07-12',1403.28,1406.82,1394.7,1399.1,685300000,1399.1),('1999-07-13',1399.1,1399.1,1386.84,1393.56,736000000,1393.56),('1999-07-14',1393.56,1400.05,1386.51,1398.17,756100000,1398.17),('1999-07-15',1398.17,1409.84,1398.17,1409.62,818800000,1409.62),('1999-07-16',1409.62,1418.78,1407.07,1418.78,714100000,1418.78),('1999-07-19',1418.78,1420.33,1404.56,1407.65,642330000,1407.65),('1999-07-20',1407.65,1407.65,1375.15,1377.1,754800000,1377.1),('1999-07-21',1377.1,1386.66,1372.63,1379.29,785500000,1379.29),('1999-07-22',1379.29,1379.29,1353.98,1360.97,771700000,1360.97),('1999-07-23',1360.97,1367.41,1349.91,1356.94,630580000,1356.94),('1999-07-26',1356.94,1358.61,1346.2,1347.76,613450000,1347.76),('1999-07-27',1347.75,1368.7,1347.75,1362.84,723800000,1362.84),('1999-07-28',1362.84,1370.53,1355.54,1365.4,690900000,1365.4),('1999-07-29',1365.4,1365.4,1332.82,1341.03,770100000,1341.03),('1999-07-30',1341.03,1350.92,1328.49,1328.72,736800000,1328.72),('1999-08-02',1328.72,1344.69,1325.21,1328.05,649550000,1328.05),('1999-08-03',1328.05,1336.13,1314.91,1322.18,739600000,1322.18),('1999-08-04',1322.18,1330.16,1304.5,1305.33,789300000,1305.33),('1999-08-05',1305.33,1313.71,1287.23,1313.71,859300000,1313.71),('1999-08-06',1313.71,1316.74,1293.19,1300.29,698900000,1300.29),('1999-08-09',1300.29,1306.68,1295.99,1297.8,684300000,1297.8),('1999-08-10',1297.8,1298.62,1267.73,1281.43,836200000,1281.43),('1999-08-11',1281.43,1301.93,1281.43,1301.93,792300000,1301.93),('1999-08-12',1301.93,1313.61,1298.06,1298.16,745600000,1298.16),('1999-08-13',1298.16,1327.72,1298.16,1327.68,691700000,1327.68),('1999-08-16',1327.68,1331.05,1320.51,1330.77,583550000,1330.77),('1999-08-17',1330.77,1344.16,1328.76,1344.16,691500000,1344.16),('1999-08-18',1344.16,1344.16,1332.13,1332.84,682800000,1332.84),('1999-08-19',1332.84,1332.84,1315.35,1323.59,684200000,1323.59),('1999-08-20',1323.59,1336.61,1323.59,1336.61,661200000,1336.61),('1999-08-23',1336.61,1360.24,1336.61,1360.22,682600000,1360.22),('1999-08-24',1360.22,1373.32,1353.63,1363.5,732700000,1363.5),('1999-08-25',1363.5,1382.84,1359.2,1381.79,864600000,1381.79),('1999-08-26',1381.79,1381.79,1361.53,1362.01,719000000,1362.01),('1999-08-27',1362.01,1365.63,1347.35,1348.27,570050000,1348.27),('1999-08-30',1348.27,1350.7,1322.8,1324.02,597900000,1324.02),('1999-08-31',1324.02,1333.27,1306.96,1320.41,861700000,1320.41),('1999-09-01',1320.41,1331.18,1320.39,1331.07,708200000,1331.07),('1999-09-02',1331.07,1331.07,1304.88,1319.11,687100000,1319.11),('1999-09-03',1319.11,1357.74,1319.11,1357.24,663200000,1357.24),('1999-09-07',1357.24,1361.39,1349.59,1350.45,715300000,1350.45),('1999-09-08',1350.45,1355.18,1337.36,1344.15,791200000,1344.15),('1999-09-09',1344.15,1347.66,1333.91,1347.66,773900000,1347.66),('1999-09-10',1347.66,1357.62,1346.2,1351.66,808500000,1351.66),('1999-09-13',1351.66,1351.66,1341.7,1344.13,657900000,1344.13),('1999-09-14',1344.13,1344.18,1330.61,1336.29,734500000,1336.29),('1999-09-15',1336.29,1347.21,1317.97,1317.97,787300000,1317.97),('1999-09-16',1317.97,1322.51,1299.97,1318.48,739000000,1318.48),('1999-09-17',1318.48,1337.59,1318.48,1335.42,861900000,1335.42),('1999-09-20',1335.42,1338.38,1330.61,1335.53,568000000,1335.53),('1999-09-21',1335.52,1335.53,1301.97,1307.58,817300000,1307.58),('1999-09-22',1307.58,1316.18,1297.81,1310.51,822200000,1310.51),('1999-09-23',1310.51,1315.25,1277.3,1280.41,890800000,1280.41),('1999-09-24',1280.41,1281.17,1263.84,1277.36,872800000,1277.36),('1999-09-27',1277.36,1295.03,1277.36,1283.31,780600000,1283.31),('1999-09-28',1283.31,1285.55,1256.26,1282.2,885400000,1282.2),('1999-09-29',1282.2,1288.83,1268.16,1268.37,856000000,1268.37),('1999-09-30',1268.37,1291.31,1268.37,1282.71,1017600000,1282.71),('1999-10-01',1282.71,1283.17,1265.78,1282.81,896200000,1282.81),('1999-10-04',1282.81,1304.6,1282.81,1304.6,803300000,1304.6),('1999-10-05',1304.6,1316.41,1286.44,1301.35,965700000,1301.35),('1999-10-06',1301.35,1325.46,1301.35,1325.4,895200000,1325.4),('1999-10-07',1325.4,1328.05,1314.13,1317.64,827800000,1317.64),('1999-10-08',1317.64,1336.61,1311.88,1336.02,897300000,1336.02),('1999-10-11',1336.02,1339.23,1332.96,1335.21,655900000,1335.21),('1999-10-12',1335.21,1335.21,1311.8,1313.04,778300000,1313.04),('1999-10-13',1313.04,1313.04,1282.8,1285.55,821500000,1285.55),('1999-10-14',1285.55,1289.63,1267.62,1283.42,892300000,1283.42),('1999-10-15',1283.42,1283.42,1245.39,1247.41,912600000,1247.41),('1999-10-18',1247.41,1254.13,1233.7,1254.13,818700000,1254.13),('1999-10-19',1254.13,1279.32,1254.13,1261.32,905700000,1261.32),('1999-10-20',1261.32,1289.44,1261.32,1289.43,928800000,1289.43),('1999-10-21',1289.43,1289.43,1265.61,1283.61,1012500000,1283.61),('1999-10-22',1283.61,1308.81,1283.61,1301.65,959200000,1301.65),('1999-10-25',1301.65,1301.68,1286.07,1293.63,777000000,1293.63),('1999-10-26',1293.63,1303.46,1281.86,1281.91,878300000,1281.91),('1999-10-27',1281.91,1299.39,1280.48,1296.71,950100000,1296.71),('1999-10-28',1296.71,1342.47,1296.71,1342.44,1135100000,1342.44),('1999-10-29',1342.44,1373.17,1342.44,1362.93,1120500000,1362.93),('1999-11-01',1362.93,1367.3,1354.05,1354.12,861000000,1354.12),('1999-11-02',1354.12,1369.32,1346.41,1347.74,904500000,1347.74),('1999-11-03',1347.74,1360.33,1347.74,1354.93,914400000,1354.93),('1999-11-04',1354.93,1369.41,1354.93,1362.64,981700000,1362.64),('1999-11-05',1362.64,1387.48,1362.64,1370.23,1007300000,1370.23),('1999-11-08',1370.23,1380.78,1365.87,1377.01,806800000,1377.01),('1999-11-09',1377.01,1383.81,1361.45,1365.28,854300000,1365.28),('1999-11-10',1365.28,1379.18,1359.98,1373.46,984700000,1373.46),('1999-11-11',1373.46,1382.12,1372.19,1381.46,891300000,1381.46),('1999-11-12',1381.46,1396.12,1368.54,1396.06,900200000,1396.06),('1999-11-15',1396.06,1398.58,1392.28,1394.39,795700000,1394.39),('1999-11-16',1394.39,1420.36,1394.39,1420.07,942200000,1420.07),('1999-11-17',1420.07,1423.44,1410.69,1410.71,960000000,1410.71),('1999-11-18',1410.71,1425.31,1410.71,1424.94,1022800000,1424.94),('1999-11-19',1424.94,1424.94,1417.54,1422,893800000,1422),('1999-11-22',1422,1425,1412.4,1420.94,873500000,1420.94),('1999-11-23',1420.94,1423.91,1402.2,1404.64,926100000,1404.64),('1999-11-24',1404.64,1419.71,1399.17,1417.08,734800000,1417.08),('1999-11-26',1417.08,1425.24,1416.14,1416.62,312120000,1416.62),('1999-11-29',1416.62,1416.62,1404.15,1407.83,866100000,1407.83),('1999-11-30',1407.83,1410.59,1386.95,1388.91,951500000,1388.91),('1999-12-01',1388.91,1400.12,1387.38,1397.72,884000000,1397.72),('1999-12-02',1397.72,1409.04,1397.72,1409.04,900700000,1409.04),('1999-12-03',1409.04,1447.42,1409.04,1433.3,1006400000,1433.3),('1999-12-06',1433.3,1434.15,1418.25,1423.33,916800000,1423.33),('1999-12-07',1423.33,1426.81,1409.17,1409.17,1085800000,1409.17),('1999-12-08',1409.17,1415.66,1403.88,1403.88,957000000,1403.88),('1999-12-09',1403.88,1418.43,1391.47,1408.11,1122100000,1408.11),('1999-12-10',1408.11,1421.58,1405.65,1417.04,987200000,1417.04),('1999-12-13',1417.04,1421.58,1410.1,1415.22,977600000,1415.22),('1999-12-14',1415.22,1418.3,1401.59,1403.17,1027800000,1403.17),('1999-12-15',1403.17,1417.4,1396.2,1413.33,1033900000,1413.33),('1999-12-16',1413.32,1423.11,1408.35,1418.78,1070300000,1418.78),('1999-12-17',1418.78,1431.77,1418.78,1421.03,1349800000,1421.03),('1999-12-20',1421.03,1429.16,1411.1,1418.09,904600000,1418.09),('1999-12-21',1418.09,1436.47,1414.8,1433.43,963500000,1433.43),('1999-12-22',1433.43,1440.02,1429.13,1436.13,850000000,1436.13),('1999-12-23',1436.13,1461.44,1436.13,1458.34,728600000,1458.34),('1999-12-27',1458.34,1463.19,1450.83,1457.1,722600000,1457.1),('1999-12-28',1457.09,1462.68,1452.78,1457.66,655400000,1457.66),('1999-12-29',1457.66,1467.47,1457.66,1463.46,567860000,1463.46),('1999-12-30',1463.46,1473.1,1462.6,1464.47,554680000,1464.47),('1999-12-31',1464.47,1472.42,1458.19,1469.25,374050000,1469.25),('2000-01-03',1469.25,1478,1438.36,1455.22,931800000,1455.22),('2000-01-04',1455.22,1455.22,1397.43,1399.42,1009000000,1399.42),('2000-01-05',1399.42,1413.27,1377.68,1402.11,1085500000,1402.11),('2000-01-06',1402.11,1411.9,1392.1,1403.45,1092300000,1403.45),('2000-01-07',1403.45,1441.47,1400.73,1441.47,1225200000,1441.47),('2000-01-10',1441.47,1464.36,1441.47,1457.6,1064800000,1457.6),('2000-01-11',1457.6,1458.66,1434.42,1438.56,1014000000,1438.56),('2000-01-12',1438.56,1442.6,1427.08,1432.25,974600000,1432.25),('2000-01-13',1432.25,1454.2,1432.25,1449.68,1030400000,1449.68),('2000-01-14',1449.68,1473,1449.68,1465.15,1085900000,1465.15),('2000-01-18',1465.15,1465.15,1451.3,1455.14,1056700000,1455.14),('2000-01-19',1455.14,1461.39,1448.68,1455.9,1087800000,1455.9),('2000-01-20',1455.9,1465.71,1438.54,1445.57,1100700000,1445.57),('2000-01-21',1445.57,1453.18,1439.6,1441.36,1209800000,1441.36),('2000-01-24',1441.36,1454.09,1395.42,1401.53,1115800000,1401.53),('2000-01-25',1401.53,1414.26,1388.49,1410.03,1073700000,1410.03),('2000-01-26',1410.03,1412.73,1400.16,1404.09,1117300000,1404.09),('2000-01-27',1404.09,1418.86,1370.99,1398.56,1129500000,1398.56),('2000-01-28',1398.56,1398.56,1356.2,1360.16,1095800000,1360.16),('2000-01-31',1360.16,1394.48,1350.14,1394.46,993800000,1394.46),('2000-02-01',1394.46,1412.49,1384.79,1409.28,981000000,1409.28),('2000-02-02',1409.28,1420.61,1403.49,1409.12,1038600000,1409.12),('2000-02-03',1409.12,1425.78,1398.52,1424.97,1146500000,1424.97),('2000-02-04',1424.97,1435.91,1420.63,1424.37,1045100000,1424.37),('2000-02-07',1424.37,1427.15,1413.33,1424.24,918100000,1424.24),('2000-02-08',1424.24,1441.83,1424.24,1441.72,1047700000,1441.72),('2000-02-09',1441.72,1444.55,1411.65,1411.71,1050500000,1411.71),('2000-02-10',1411.7,1422.1,1406.43,1416.83,1058800000,1416.83),('2000-02-11',1416.83,1416.83,1378.89,1387.12,1025700000,1387.12),('2000-02-14',1387.12,1394.93,1380.53,1389.94,927300000,1389.94),('2000-02-15',1389.94,1407.72,1376.25,1402.05,1092100000,1402.05),('2000-02-16',1402.05,1404.55,1385.58,1387.67,1018800000,1387.67),('2000-02-17',1387.67,1399.88,1380.07,1388.26,1034800000,1388.26),('2000-02-18',1388.26,1388.59,1345.32,1346.09,1042300000,1346.09),('2000-02-22',1346.09,1358.11,1331.88,1352.17,980000000,1352.17),('2000-02-23',1352.17,1370.11,1342.44,1360.69,993700000,1360.69),('2000-02-24',1360.69,1364.8,1329.88,1353.43,1215000000,1353.43),('2000-02-25',1353.43,1362.14,1329.15,1333.36,1065200000,1333.36),('2000-02-28',1333.36,1360.82,1325.07,1348.05,1026500000,1348.05),('2000-02-29',1348.05,1369.63,1348.05,1366.42,1204300000,1366.42),('2000-03-01',1366.42,1383.46,1366.42,1379.19,1274100000,1379.19),('2000-03-02',1379.19,1386.56,1370.35,1381.76,1198600000,1381.76),('2000-03-03',1381.76,1410.88,1381.76,1409.17,1150300000,1409.17),('2000-03-06',1409.17,1409.74,1384.75,1391.28,1029000000,1391.28),('2000-03-07',1391.28,1399.21,1349.99,1355.62,1314100000,1355.62),('2000-03-08',1355.62,1373.79,1346.62,1366.7,1203000000,1366.7),('2000-03-09',1366.7,1401.82,1357.88,1401.69,1123000000,1401.69),('2000-03-10',1401.69,1413.46,1392.07,1395.07,1138800000,1395.07),('2000-03-13',1395.07,1398.39,1364.84,1383.62,1016100000,1383.62),('2000-03-14',1383.62,1395.15,1359.15,1359.15,1094000000,1359.15),('2000-03-15',1359.15,1397.99,1356.99,1392.14,1302800000,1392.14),('2000-03-16',1392.15,1458.47,1392.15,1458.47,1482300000,1458.47),('2000-03-17',1458.47,1477.33,1453.32,1464.47,1295100000,1464.47),('2000-03-20',1464.47,1470.3,1448.49,1456.63,920800000,1456.63),('2000-03-21',1456.63,1493.92,1446.06,1493.87,1065900000,1493.87),('2000-03-22',1493.87,1505.08,1487.33,1500.64,1075000000,1500.64),('2000-03-23',1500.64,1532.5,1492.39,1527.35,1078300000,1527.35),('2000-03-24',1527.35,1552.87,1516.83,1527.46,1052200000,1527.46),('2000-03-27',1527.46,1534.63,1518.46,1523.86,901000000,1523.86),('2000-03-28',1523.86,1527.36,1507.09,1507.73,959100000,1507.73),('2000-03-29',1507.73,1521.45,1497.45,1508.52,1061900000,1508.52),('2000-03-30',1508.52,1517.38,1474.63,1487.92,1193400000,1487.92),('2000-03-31',1487.92,1519.81,1484.38,1498.58,1227400000,1498.58),('2000-04-03',1498.58,1507.19,1486.96,1505.97,1021700000,1505.97),('2000-04-04',1505.98,1526.45,1416.41,1494.73,1515460000,1494.73),('2000-04-05',1494.73,1506.55,1478.05,1487.37,1110300000,1487.37),('2000-04-06',1487.37,1511.76,1487.37,1501.34,1008000000,1501.34),('2000-04-07',1501.34,1518.68,1501.34,1516.35,891600000,1516.35),('2000-04-10',1516.35,1527.19,1503.35,1504.46,853700000,1504.46),('2000-04-11',1504.46,1512.8,1486.78,1500.59,971400000,1500.59),('2000-04-12',1500.59,1509.08,1466.15,1467.17,1175900000,1467.17),('2000-04-13',1467.17,1477.52,1439.34,1440.51,1032000000,1440.51),('2000-04-14',1440.51,1440.51,1339.4,1356.56,1279700000,1356.56),('2000-04-17',1356.56,1401.53,1346.5,1401.44,1204700000,1401.44),('2000-04-18',1401.44,1441.61,1397.81,1441.61,1109400000,1441.61),('2000-04-19',1441.61,1447.69,1424.26,1427.47,1001400000,1427.47),('2000-04-20',1427.47,1435.49,1422.08,1434.54,896200000,1434.54),('2000-04-24',1434.54,1434.54,1407.13,1429.86,868700000,1429.86),('2000-04-25',1429.86,1477.67,1429.86,1477.44,1071100000,1477.44),('2000-04-26',1477.44,1482.94,1456.98,1460.99,999600000,1460.99),('2000-04-27',1460.99,1469.21,1434.81,1464.92,1111000000,1464.92),('2000-04-28',1464.92,1473.62,1448.15,1452.43,984600000,1452.43),('2000-05-01',1452.43,1481.51,1452.43,1468.25,966300000,1468.25),('2000-05-02',1468.25,1468.25,1445.22,1446.29,1011500000,1446.29),('2000-05-03',1446.29,1446.29,1398.36,1415.1,991600000,1415.1),('2000-05-04',1415.1,1420.99,1404.94,1409.57,925800000,1409.57),('2000-05-05',1409.57,1436.03,1405.08,1432.63,805500000,1432.63),('2000-05-08',1432.63,1432.63,1417.05,1424.17,787600000,1424.17),('2000-05-09',1424.17,1430.28,1401.85,1412.14,896600000,1412.14),('2000-05-10',1412.14,1412.14,1375.14,1383.05,1006400000,1383.05),('2000-05-11',1383.05,1410.26,1383.05,1407.81,953600000,1407.81),('2000-05-12',1407.81,1430.13,1407.81,1420.96,858200000,1420.96),('2000-05-15',1420.96,1452.39,1416.54,1452.36,854600000,1452.36),('2000-05-16',1452.36,1470.4,1450.76,1466.04,955500000,1466.04),('2000-05-17',1466.04,1466.04,1441.67,1447.8,820500000,1447.8),('2000-05-18',1447.8,1458.04,1436.59,1437.21,807900000,1437.21),('2000-05-19',1437.21,1437.21,1401.74,1406.95,853700000,1406.95),('2000-05-22',1406.95,1410.55,1368.73,1400.72,869000000,1400.72),('2000-05-23',1400.72,1403.77,1373.43,1373.86,869900000,1373.86),('2000-05-24',1373.86,1401.75,1361.09,1399.05,1152300000,1399.05),('2000-05-25',1399.05,1411.65,1373.93,1381.52,984500000,1381.52),('2000-05-26',1381.52,1391.42,1369.75,1378.02,722600000,1378.02),('2000-05-30',1378.02,1422.45,1378.02,1422.45,844200000,1422.45),('2000-05-31',1422.44,1434.49,1415.5,1420.6,960500000,1420.6),('2000-06-01',1420.6,1448.81,1420.6,1448.81,960100000,1448.81),('2000-06-02',1448.81,1483.23,1448.81,1477.26,1162400000,1477.26),('2000-06-05',1477.26,1477.28,1464.68,1467.63,838600000,1467.63),('2000-06-06',1467.63,1471.36,1454.74,1457.84,950100000,1457.84),('2000-06-07',1457.84,1474.64,1455.06,1471.36,854600000,1471.36),('2000-06-08',1471.36,1475.65,1456.49,1461.67,854300000,1461.67),('2000-06-09',1461.67,1472.67,1454.96,1456.95,786000000,1456.95),('2000-06-12',1456.95,1462.93,1445.99,1446,774100000,1446),('2000-06-13',1446,1470.42,1442.38,1469.44,935900000,1469.44),('2000-06-14',1469.44,1483.62,1467.71,1470.54,929700000,1470.54),('2000-06-15',1470.54,1482.04,1464.62,1478.73,1011400000,1478.73),('2000-06-16',1478.73,1480.77,1460.42,1464.46,1250800000,1464.46),('2000-06-19',1464.46,1488.93,1459.05,1486,921700000,1486),('2000-06-20',1486,1487.32,1470.18,1475.95,1031500000,1475.95),('2000-06-21',1475.95,1482.19,1468,1479.13,1009600000,1479.13),('2000-06-22',1479.13,1479.13,1448.03,1452.18,1022700000,1452.18),('2000-06-23',1452.18,1459.94,1438.31,1441.48,847600000,1441.48),('2000-06-26',1441.48,1459.66,1441.48,1455.31,889000000,1455.31),('2000-06-27',1455.31,1463.35,1450.55,1450.55,1042500000,1450.55),('2000-06-28',1450.55,1467.63,1450.55,1454.82,1095100000,1454.82),('2000-06-29',1454.82,1455.14,1434.63,1442.39,1110900000,1442.39),('2000-06-30',1442.39,1454.68,1438.71,1454.6,1459700000,1454.6),('2000-07-03',1454.6,1469.58,1450.85,1469.54,451900000,1469.54),('2000-07-05',1469.54,1469.54,1442.45,1446.23,1019300000,1446.23),('2000-07-06',1446.23,1461.65,1439.56,1456.67,947300000,1456.67),('2000-07-07',1456.67,1484.12,1456.67,1478.9,931700000,1478.9),('2000-07-10',1478.9,1486.56,1474.76,1475.62,838700000,1475.62),('2000-07-11',1475.62,1488.77,1470.48,1480.88,980500000,1480.88),('2000-07-12',1480.88,1497.69,1480.88,1492.92,1001200000,1492.92),('2000-07-13',1492.92,1501.39,1489.65,1495.84,1026800000,1495.84),('2000-07-14',1495.84,1509.99,1494.56,1509.98,960600000,1509.98),('2000-07-17',1509.98,1517.32,1505.26,1510.49,906000000,1510.49),('2000-07-18',1510.49,1510.49,1491.35,1493.74,908300000,1493.74),('2000-07-19',1493.74,1495.63,1479.92,1481.96,909400000,1481.96),('2000-07-20',1481.96,1501.92,1481.96,1495.57,1064600000,1495.57),('2000-07-21',1495.57,1495.57,1477.91,1480.19,968300000,1480.19),('2000-07-24',1480.19,1485.88,1463.8,1464.29,880300000,1464.29),('2000-07-25',1464.29,1476.23,1464.29,1474.47,969400000,1474.47),('2000-07-26',1474.47,1474.47,1452.42,1452.42,1235800000,1452.42),('2000-07-27',1452.42,1464.91,1445.33,1449.62,1156400000,1449.62),('2000-07-28',1449.62,1456.68,1413.89,1419.89,980000000,1419.89),('2000-07-31',1419.89,1437.65,1418.71,1430.83,952600000,1430.83),('2000-08-01',1430.83,1443.54,1428.96,1438.1,938700000,1438.1),('2000-08-02',1438.1,1451.59,1433.49,1438.7,994500000,1438.7),('2000-08-03',1438.7,1454.19,1425.43,1452.56,1095600000,1452.56),('2000-08-04',1452.56,1462.93,1451.31,1462.93,956000000,1462.93),('2000-08-07',1462.93,1480.8,1460.72,1479.32,854800000,1479.32),('2000-08-08',1479.32,1484.52,1472.61,1482.8,992200000,1482.8),('2000-08-09',1482.8,1490.33,1471.16,1472.87,1054000000,1472.87),('2000-08-10',1472.87,1475.15,1459.89,1460.25,940800000,1460.25),('2000-08-11',1460.25,1475.72,1453.06,1471.84,835500000,1471.84),('2000-08-14',1471.84,1491.64,1468.56,1491.56,783800000,1491.56),('2000-08-15',1491.56,1493.12,1482.74,1484.43,895900000,1484.43),('2000-08-16',1484.43,1496.09,1475.74,1479.85,929800000,1479.85),('2000-08-17',1479.85,1499.32,1479.85,1496.07,922400000,1496.07),('2000-08-18',1496.07,1499.47,1488.99,1491.72,821400000,1491.72),('2000-08-21',1491.72,1502.84,1491.13,1499.48,731600000,1499.48),('2000-08-22',1499.48,1508.45,1497.42,1498.13,818800000,1498.13),('2000-08-23',1498.13,1507.2,1489.52,1505.97,871000000,1505.97),('2000-08-24',1505.97,1511.16,1501.25,1508.31,837100000,1508.31),('2000-08-25',1508.31,1513.47,1505.09,1506.45,685600000,1506.45),('2000-08-28',1506.45,1523.95,1506.45,1514.09,733600000,1514.09),('2000-08-29',1514.09,1514.81,1505.46,1509.84,795600000,1509.84),('2000-08-30',1509.84,1510.49,1500.09,1502.59,818400000,1502.59),('2000-08-31',1502.59,1525.21,1502.59,1517.68,1056600000,1517.68),('2000-09-01',1517.68,1530.09,1515.53,1520.77,767700000,1520.77),('2000-09-05',1520.77,1520.77,1504.21,1507.08,838500000,1507.08),('2000-09-06',1507.08,1512.61,1492.12,1492.25,995100000,1492.25),('2000-09-07',1492.25,1505.34,1492.25,1502.51,985500000,1502.51),('2000-09-08',1502.51,1502.51,1489.88,1494.5,961000000,1494.5),('2000-09-11',1494.5,1506.76,1483.01,1489.26,899300000,1489.26),('2000-09-12',1489.26,1496.93,1479.67,1481.99,991200000,1481.99),('2000-09-13',1481.99,1487.45,1473.61,1484.91,1068300000,1484.91),('2000-09-14',1484.91,1494.16,1476.73,1480.87,1014000000,1480.87),('2000-09-15',1480.87,1480.96,1460.22,1465.81,1268400000,1465.81),('2000-09-18',1465.81,1467.77,1441.92,1444.51,962500000,1444.51),('2000-09-19',1444.51,1461.16,1444.51,1459.9,1024900000,1459.9),('2000-09-20',1459.9,1460.49,1430.95,1451.34,1104000000,1451.34),('2000-09-21',1451.34,1452.77,1436.3,1449.05,1105400000,1449.05),('2000-09-22',1449.05,1449.05,1421.88,1448.72,1185500000,1448.72),('2000-09-25',1448.72,1457.42,1435.93,1439.03,982400000,1439.03),('2000-09-26',1439.03,1448.04,1425.25,1427.21,1106600000,1427.21),('2000-09-27',1427.21,1437.22,1419.44,1426.57,1174700000,1426.57),('2000-09-28',1426.57,1461.69,1425.78,1458.29,1206200000,1458.29),('2000-09-29',1458.29,1458.29,1436.29,1436.51,1197100000,1436.51),('2000-10-02',1436.52,1445.6,1429.83,1436.23,1051200000,1436.23),('2000-10-03',1436.23,1454.82,1425.28,1426.46,1098100000,1426.46),('2000-10-04',1426.46,1439.99,1416.31,1434.32,1167400000,1434.32),('2000-10-05',1434.32,1444.17,1431.8,1436.28,1176100000,1436.28),('2000-10-06',1436.28,1443.3,1397.06,1408.99,1150100000,1408.99),('2000-10-09',1408.99,1409.69,1392.48,1402.03,716600000,1402.03),('2000-10-10',1402.03,1408.83,1383.85,1387.02,1044000000,1387.02),('2000-10-11',1387.02,1387.02,1349.67,1364.59,1387500000,1364.59),('2000-10-12',1364.59,1374.93,1328.06,1329.78,1388600000,1329.78),('2000-10-13',1329.78,1374.17,1327.08,1374.17,1223900000,1374.17),('2000-10-16',1374.17,1379.48,1365.06,1374.62,1005400000,1374.62),('2000-10-17',1374.62,1380.99,1342.34,1349.97,1161500000,1349.97),('2000-10-18',1349.97,1356.65,1305.79,1342.13,1441700000,1342.13),('2000-10-19',1342.13,1389.93,1342.13,1388.76,1297900000,1388.76),('2000-10-20',1388.76,1408.47,1382.19,1396.93,1177400000,1396.93),('2000-10-23',1396.93,1406.96,1387.75,1395.78,1046800000,1395.78),('2000-10-24',1395.78,1415.64,1388.13,1398.13,1158600000,1398.13),('2000-10-25',1398.13,1398.13,1362.21,1364.9,1315600000,1364.9),('2000-10-26',1364.9,1372.72,1337.81,1364.44,1303800000,1364.44),('2000-10-27',1364.44,1384.57,1364.13,1379.58,1086300000,1379.58),('2000-10-30',1379.58,1406.36,1376.86,1398.66,1186500000,1398.66),('2000-10-31',1398.66,1432.22,1398.66,1429.4,1366400000,1429.4),('2000-11-01',1429.4,1429.6,1410.45,1421.22,1206800000,1421.22),('2000-11-02',1421.22,1433.4,1421.22,1428.32,1167700000,1428.32),('2000-11-03',1428.32,1433.21,1420.92,1426.69,997700000,1426.69),('2000-11-06',1428.76,1438.46,1427.72,1432.19,930900000,1432.19),('2000-11-07',1432.19,1436.22,1423.26,1431.87,880900000,1431.87),('2000-11-08',1431.87,1437.28,1408.78,1409.28,909300000,1409.28),('2000-11-09',1409.28,1409.28,1369.68,1400.14,1111000000,1400.14),('2000-11-10',1400.14,1400.14,1365.97,1365.98,962500000,1365.98),('2000-11-13',1365.98,1365.98,1328.62,1351.26,1129300000,1351.26),('2000-11-14',1351.26,1390.06,1351.26,1382.95,1118800000,1382.95),('2000-11-15',1382.95,1395.96,1374.75,1389.81,1066800000,1389.81),('2000-11-16',1389.81,1394.76,1370.39,1372.32,956300000,1372.32),('2000-11-17',1372.32,1384.85,1355.55,1367.72,1070400000,1367.72),('2000-11-20',1367.72,1367.72,1341.67,1342.62,955800000,1342.62),('2000-11-21',1342.62,1355.87,1333.62,1347.35,1137100000,1347.35),('2000-11-22',1347.35,1347.35,1321.89,1322.36,963200000,1322.36),('2000-11-24',1322.36,1343.83,1322.36,1341.77,404870000,1341.77),('2000-11-27',1341.77,1362.5,1341.77,1348.97,946100000,1348.97),('2000-11-28',1348.97,1358.81,1334.97,1336.09,1028200000,1336.09),('2000-11-29',1336.09,1352.38,1329.28,1341.93,402100000,1341.93),('2000-11-30',1341.91,1341.91,1294.9,1314.95,1186530000,1314.95),('2000-12-01',1314.95,1334.67,1307.02,1315.23,1195200000,1315.23),('2000-12-04',1315.18,1332.06,1310.23,1324.97,1103000000,1324.97),('2000-12-05',1324.97,1376.56,1324.97,1376.54,900300000,1376.54),('2000-12-06',1376.54,1376.54,1346.15,1351.46,1399300000,1351.46),('2000-12-07',1351.46,1353.5,1339.26,1343.55,1128000000,1343.55),('2000-12-08',1343.55,1380.33,1343.55,1369.89,1358300000,1369.89),('2000-12-11',1369.89,1389.05,1364.14,1380.2,1202400000,1380.2),('2000-12-12',1380.2,1380.27,1370.27,1371.18,1083400000,1371.18),('2000-12-13',1371.18,1385.82,1358.48,1359.99,1195100000,1359.99),('2000-12-14',1359.99,1359.99,1340.48,1340.93,1061300000,1340.93),('2000-12-15',1340.93,1340.93,1305.38,1312.15,1561100000,1312.15),('2000-12-18',1312.15,1332.32,1312.15,1322.74,1189900000,1322.74),('2000-12-19',1322.96,1346.44,1305.2,1305.6,1324900000,1305.6),('2000-12-20',1305.6,1305.6,1261.16,1264.74,1421600000,1264.74),('2000-12-21',1264.74,1285.31,1254.07,1274.86,1449900000,1274.86),('2000-12-22',1274.86,1305.97,1274.86,1305.95,1087100000,1305.95),('2000-12-26',1305.97,1315.94,1301.64,1315.19,806500000,1315.19),('2000-12-27',1315.19,1332.03,1310.96,1328.92,1092700000,1328.92),('2000-12-28',1328.92,1335.93,1325.78,1334.22,1015300000,1334.22),('2000-12-29',1334.22,1340.1,1317.51,1320.28,1035500000,1320.28),('2001-01-02',1320.28,1320.28,1276.05,1283.27,1129400000,1283.27),('2001-01-03',1283.27,1347.76,1274.62,1347.56,1880700000,1347.56),('2001-01-04',1347.56,1350.24,1329.14,1333.34,2131000000,1333.34),('2001-01-05',1333.34,1334.77,1294.95,1298.35,1430800000,1298.35),('2001-01-08',1298.35,1298.35,1276.29,1295.86,1115500000,1295.86),('2001-01-09',1295.86,1311.72,1295.14,1300.8,1191300000,1300.8),('2001-01-10',1300.8,1313.76,1287.28,1313.27,1296500000,1313.27),('2001-01-11',1313.27,1332.19,1309.72,1326.82,1411200000,1326.82),('2001-01-12',1326.82,1333.21,1311.59,1318.55,1276000000,1318.55),('2001-01-16',1318.32,1327.81,1313.33,1326.65,1205700000,1326.65),('2001-01-17',1326.65,1346.92,1325.41,1329.47,1349100000,1329.47),('2001-01-18',1329.89,1352.71,1327.41,1347.97,1445000000,1347.97),('2001-01-19',1347.97,1354.55,1336.74,1342.54,1407800000,1342.54),('2001-01-22',1342.54,1353.62,1333.84,1342.9,1164000000,1342.9),('2001-01-23',1342.9,1362.9,1339.63,1360.4,1232600000,1360.4),('2001-01-24',1360.4,1369.75,1357.28,1364.3,1309000000,1364.3),('2001-01-25',1364.3,1367.35,1354.63,1357.51,1258000000,1357.51),('2001-01-26',1357.51,1357.51,1342.75,1354.95,1098000000,1354.95),('2001-01-29',1354.92,1365.54,1350.36,1364.17,1053100000,1364.17),('2001-01-30',1364.17,1375.68,1356.2,1373.73,1149800000,1373.73),('2001-01-31',1373.73,1383.37,1364.66,1366.01,1295300000,1366.01),('2001-02-01',1366.01,1373.5,1359.34,1373.47,1118800000,1373.47),('2001-02-02',1373.47,1376.38,1348.72,1349.47,1048400000,1349.47),('2001-02-05',1349.47,1354.56,1344.48,1354.31,1013000000,1354.31),('2001-02-06',1354.31,1363.55,1350.04,1352.26,1059600000,1352.26),('2001-02-07',1352.26,1352.26,1334.26,1340.89,1158300000,1340.89),('2001-02-08',1341.1,1350.32,1332.42,1332.53,1107200000,1332.53),('2001-02-09',1332.53,1332.53,1309.98,1314.76,1075500000,1314.76),('2001-02-12',1314.76,1330.96,1313.64,1330.31,1039100000,1330.31),('2001-02-13',1330.31,1336.62,1317.51,1318.8,1075200000,1318.8),('2001-02-14',1318.8,1320.73,1304.72,1315.92,1150300000,1315.92),('2001-02-15',1315.92,1331.29,1315.92,1326.61,1153700000,1326.61),('2001-02-16',1326.61,1326.61,1293.18,1301.53,1257200000,1301.53),('2001-02-20',1301.53,1307.16,1278.44,1278.94,1112200000,1278.94),('2001-02-21',1278.94,1282.97,1253.16,1255.27,1208500000,1255.27),('2001-02-22',1255.27,1259.94,1228.33,1252.82,1365900000,1252.82),('2001-02-23',1252.82,1252.82,1215.44,1245.86,1231300000,1245.86),('2001-02-26',1245.86,1267.69,1241.71,1267.65,1130800000,1267.65),('2001-02-27',1267.65,1272.76,1252.26,1257.94,1114100000,1257.94),('2001-02-28',1257.94,1263.47,1229.65,1239.94,1225300000,1239.94),('2001-03-01',1239.94,1241.36,1214.5,1241.23,1294900000,1241.23),('2001-03-02',1241.23,1251.01,1219.74,1234.18,1294000000,1234.18),('2001-03-05',1234.18,1242.55,1234.04,1241.41,929200000,1241.41),('2001-03-06',1241.41,1267.42,1241.41,1253.8,1091800000,1253.8),('2001-03-07',1253.8,1263.86,1253.8,1261.89,1132200000,1261.89),('2001-03-08',1261.89,1266.5,1257.6,1264.74,1114100000,1264.74),('2001-03-09',1264.74,1264.74,1228.42,1233.42,1085900000,1233.42),('2001-03-12',1233.42,1233.42,1176.78,1180.16,1229000000,1180.16),('2001-03-13',1180.16,1197.83,1171.5,1197.66,1360900000,1197.66),('2001-03-14',1197.66,1197.66,1155.35,1166.71,1397400000,1166.71),('2001-03-15',1166.71,1182.04,1166.71,1173.56,1259500000,1173.56),('2001-03-16',1173.56,1173.56,1148.64,1150.53,1543560000,1150.53),('2001-03-19',1150.53,1173.5,1147.18,1170.81,1126200000,1170.81),('2001-03-20',1170.81,1180.56,1142.19,1142.62,1235900000,1142.62),('2001-03-21',1142.62,1149.39,1118.74,1122.14,1346300000,1122.14),('2001-03-22',1122.14,1124.27,1081.19,1117.58,1723950000,1117.58),('2001-03-23',1117.58,1141.83,1117.58,1139.83,1364900000,1139.83),('2001-03-26',1139.83,1160.02,1139.83,1152.69,1114000000,1152.69),('2001-03-27',1152.69,1183.35,1150.96,1182.17,1314200000,1182.17),('2001-03-28',1182.17,1182.17,1147.83,1153.29,1333400000,1153.29),('2001-03-29',1153.29,1161.69,1136.26,1147.95,1234500000,1147.95),('2001-03-30',1147.95,1162.8,1143.83,1160.33,1280800000,1160.33),('2001-04-02',1160.33,1169.51,1137.51,1145.87,1254900000,1145.87),('2001-04-03',1145.87,1145.87,1100.19,1106.46,1386100000,1106.46),('2001-04-04',1106.46,1117.5,1091.99,1103.25,1425590000,1103.25),('2001-04-05',1103.25,1151.47,1103.25,1151.44,1368000000,1151.44),('2001-04-06',1151.44,1151.44,1119.29,1128.43,1266800000,1128.43),('2001-04-09',1128.43,1146.13,1126.38,1137.59,1062800000,1137.59),('2001-04-10',1137.59,1173.92,1137.59,1168.38,1349600000,1168.38),('2001-04-11',1168.38,1182.24,1160.26,1165.89,1290300000,1165.89),('2001-04-12',1165.89,1183.51,1157.73,1183.5,1102000000,1183.5),('2001-04-16',1183.5,1184.64,1167.38,1179.68,913900000,1179.68),('2001-04-17',1179.68,1192.25,1168.9,1191.81,1109600000,1191.81),('2001-04-18',1191.81,1248.42,1191.81,1238.16,1918900000,1238.16),('2001-04-19',1238.16,1253.71,1233.39,1253.69,1486800000,1253.69),('2001-04-20',1253.7,1253.7,1234.41,1242.98,1338700000,1242.98),('2001-04-23',1242.98,1242.98,1217.47,1224.36,1012600000,1224.36),('2001-04-24',1224.36,1233.54,1208.89,1209.47,1216500000,1209.47),('2001-04-25',1209.47,1232.36,1207.38,1228.75,1203600000,1228.75),('2001-04-26',1228.75,1248.3,1228.75,1234.52,1345200000,1234.52),('2001-04-27',1234.52,1253.07,1234.52,1253.05,1091300000,1253.05),('2001-04-30',1253.05,1269.3,1243.99,1249.46,1266800000,1249.46),('2001-05-01',1249.46,1266.47,1243.55,1266.44,1181300000,1266.44),('2001-05-02',1266.44,1272.93,1257.7,1267.43,1342200000,1267.43),('2001-05-03',1267.43,1267.43,1239.88,1248.58,1137900000,1248.58),('2001-05-04',1248.58,1267.51,1232,1266.61,1082100000,1266.61),('2001-05-07',1266.61,1270,1259.19,1263.51,949000000,1263.51),('2001-05-08',1266.71,1267.01,1253,1261.2,1006300000,1261.2),('2001-05-09',1261.2,1261.65,1247.83,1255.54,1132400000,1255.54),('2001-05-10',1255.54,1268.14,1254.56,1255.18,1056700000,1255.18),('2001-05-11',1255.18,1259.84,1240.79,1245.67,906200000,1245.67),('2001-05-14',1245.67,1249.68,1241.02,1248.92,858200000,1248.92),('2001-05-15',1248.92,1257.45,1245.36,1249.44,1071800000,1249.44),('2001-05-16',1249.44,1286.39,1243.02,1284.99,1405300000,1284.99),('2001-05-17',1284.99,1296.48,1282.65,1288.49,1355600000,1288.49),('2001-05-18',1288.49,1292.06,1281.15,1291.96,1130800000,1291.96),('2001-05-21',1291.96,1312.95,1287.87,1312.83,1174900000,1312.83),('2001-05-22',1312.83,1315.93,1306.89,1309.38,1260400000,1309.38),('2001-05-23',1309.38,1309.38,1288.7,1289.05,1134800000,1289.05),('2001-05-24',1289.05,1295.04,1281.22,1293.17,1100700000,1293.17),('2001-05-25',1293.17,1293.17,1276.42,1277.89,828100000,1277.89),('2001-05-29',1277.89,1278.42,1265.41,1267.93,1026000000,1267.93),('2001-05-30',1267.93,1267.93,1245.96,1248.08,1158600000,1248.08),('2001-05-31',1248.08,1261.91,1248.07,1255.82,1226600000,1255.82),('2001-06-01',1255.82,1265.34,1246.88,1260.67,1015000000,1260.67),('2001-06-04',1260.67,1267.17,1256.36,1267.11,836500000,1267.11),('2001-06-05',1267.11,1286.62,1267.11,1283.57,1116800000,1283.57),('2001-06-06',1283.57,1283.85,1269.01,1270.03,1061900000,1270.03),('2001-06-07',1270.03,1277.08,1265.08,1276.96,1089600000,1276.96),('2001-06-08',1276.96,1277.11,1259.99,1264.96,726200000,1264.96),('2001-06-11',1264.96,1264.96,1249.23,1254.39,870100000,1254.39),('2001-06-12',1254.39,1261,1235.75,1255.85,1136500000,1255.85),('2001-06-13',1255.85,1259.75,1241.59,1241.6,1063600000,1241.6),('2001-06-14',1241.6,1241.6,1218.9,1219.87,1242900000,1219.87),('2001-06-15',1219.87,1221.5,1203.03,1214.36,1635550000,1214.36),('2001-06-18',1214.36,1221.23,1208.33,1208.43,1111600000,1208.43),('2001-06-19',1208.43,1226.11,1207.71,1212.58,1184900000,1212.58),('2001-06-20',1212.58,1225.61,1210.07,1223.14,1350100000,1223.14),('2001-06-21',1223.14,1240.24,1220.25,1237.04,1546820000,1237.04),('2001-06-22',1237.04,1237.73,1221.41,1225.35,1189200000,1225.35),('2001-06-25',1225.35,1231.5,1213.6,1218.6,1050100000,1218.6),('2001-06-26',1218.6,1220.7,1204.64,1216.76,1198900000,1216.76),('2001-06-27',1216.76,1219.92,1207.29,1211.07,1162100000,1211.07),('2001-06-28',1211.07,1234.44,1211.07,1226.2,1327300000,1226.2),('2001-06-29',1226.2,1237.29,1221.14,1224.38,1832360000,1224.38),('2001-07-02',1224.42,1239.78,1224.03,1236.72,1128300000,1236.72),('2001-07-03',1236.71,1236.71,1229.43,1234.45,622110000,1234.45),('2001-07-05',1234.45,1234.45,1219.15,1219.24,934900000,1219.24),('2001-07-06',1219.24,1219.24,1188.74,1190.59,1056700000,1190.59),('2001-07-09',1190.59,1201.76,1189.75,1198.78,1045700000,1198.78),('2001-07-10',1198.78,1203.43,1179.93,1181.52,1263800000,1181.52),('2001-07-11',1181.52,1184.93,1168.46,1180.18,1384100000,1180.18),('2001-07-12',1180.18,1210.25,1180.18,1208.14,1394000000,1208.14),('2001-07-13',1208.14,1218.54,1203.61,1215.68,1121700000,1215.68),('2001-07-16',1215.68,1219.63,1200.05,1202.45,1039800000,1202.45),('2001-07-17',1202.45,1215.36,1196.14,1214.44,1238100000,1214.44),('2001-07-18',1214.44,1214.44,1198.33,1207.71,1316300000,1207.71),('2001-07-19',1207.71,1225.04,1205.8,1215.02,1343500000,1215.02),('2001-07-20',1215.02,1215.69,1207.04,1210.85,1170900000,1210.85),('2001-07-23',1210.85,1215.22,1190.5,1191.03,986900000,1191.03),('2001-07-24',1191.03,1191.03,1165.54,1171.65,1198700000,1171.65),('2001-07-25',1171.65,1190.52,1171.28,1190.49,1280700000,1190.49),('2001-07-26',1190.49,1204.18,1182.65,1202.93,1213900000,1202.93),('2001-07-27',1202.93,1209.26,1195.99,1205.82,1015300000,1205.82),('2001-07-30',1205.82,1209.05,1200.41,1204.52,909100000,1204.52),('2001-07-31',1204.52,1222.74,1204.52,1211.23,1129200000,1211.23),('2001-08-01',1211.23,1223.04,1211.23,1215.93,1340300000,1215.93),('2001-08-02',1215.93,1226.27,1215.31,1220.75,1218300000,1220.75),('2001-08-03',1220.75,1220.75,1205.31,1214.35,939900000,1214.35),('2001-08-06',1214.35,1214.35,1197.35,1200.48,811700000,1200.48),('2001-08-07',1200.47,1207.56,1195.64,1204.4,1012000000,1204.4),('2001-08-08',1204.4,1206.79,1181.27,1183.53,1124600000,1183.53),('2001-08-09',1183.53,1184.71,1174.68,1183.43,1104200000,1183.43),('2001-08-10',1183.43,1193.33,1169.55,1190.16,960900000,1190.16),('2001-08-13',1190.16,1193.82,1185.12,1191.29,837600000,1191.29),('2001-08-14',1191.29,1198.79,1184.26,1186.73,964600000,1186.73),('2001-08-15',1186.73,1191.21,1177.61,1178.02,1065600000,1178.02),('2001-08-16',1178.02,1181.8,1166.08,1181.66,1055400000,1181.66),('2001-08-17',1181.66,1181.66,1156.07,1161.97,974300000,1161.97),('2001-08-20',1161.97,1171.41,1160.94,1171.41,897100000,1171.41),('2001-08-21',1171.41,1179.85,1156.56,1157.26,1041600000,1157.26),('2001-08-22',1157.26,1168.56,1153.34,1165.31,1110800000,1165.31),('2001-08-23',1165.31,1169.86,1160.96,1162.09,986200000,1162.09),('2001-08-24',1162.09,1185.15,1162.09,1184.93,1043600000,1184.93),('2001-08-27',1184.93,1186.85,1178.07,1179.21,842600000,1179.21),('2001-08-28',1179.21,1179.66,1161.17,1161.51,987100000,1161.51),('2001-08-29',1161.51,1166.97,1147.38,1148.56,963700000,1148.56),('2001-08-30',1148.6,1151.75,1124.87,1129.03,1157000000,1129.03),('2001-08-31',1129.03,1141.83,1126.38,1133.58,920100000,1133.58),('2001-09-04',1133.58,1155.4,1129.06,1132.94,1178300000,1132.94),('2001-09-05',1132.94,1135.52,1114.86,1131.74,1384500000,1131.74),('2001-09-06',1131.74,1131.74,1105.83,1106.4,1359700000,1106.4),('2001-09-07',1106.4,1106.4,1082.12,1085.78,1424300000,1085.78),('2001-09-10',1085.78,1096.94,1073.15,1092.54,1276600000,1092.54),('2001-09-17',1092.54,1092.54,1037.46,1038.77,2330830000,1038.77),('2001-09-18',1038.77,1046.42,1029.25,1032.74,1650410000,1032.74),('2001-09-19',1032.74,1038.91,984.62,1016.1,2120550000,1016.1),('2001-09-20',1016.1,1016.1,984.49,984.54,2004800000,984.54),('2001-09-21',984.54,984.54,944.75,965.8,2317300000,965.8),('2001-09-24',965.8,1008.44,965.8,1003.45,1746600000,1003.45),('2001-09-25',1003.45,1017.14,998.33,1012.27,1613800000,1012.27),('2001-09-26',1012.27,1020.29,1002.62,1007.04,1519100000,1007.04),('2001-09-27',1007.04,1018.92,998.24,1018.61,1467000000,1018.61),('2001-09-28',1018.61,1040.94,1018.61,1040.94,1631500000,1040.94),('2001-10-01',1040.94,1040.94,1026.76,1038.55,1175600000,1038.55),('2001-10-02',1038.55,1051.33,1034.47,1051.33,1289800000,1051.33),('2001-10-03',1051.33,1075.38,1041.48,1072.28,1650600000,1072.28),('2001-10-04',1072.28,1084.12,1067.82,1069.63,1609100000,1069.63),('2001-10-05',1069.62,1072.35,1053.5,1071.38,1301700000,1071.38),('2001-10-08',1071.37,1071.37,1056.88,1062.44,979000000,1062.44),('2001-10-09',1062.44,1063.37,1053.83,1056.75,1227800000,1056.75),('2001-10-10',1056.75,1081.62,1052.76,1080.99,1312400000,1080.99),('2001-10-11',1080.99,1099.16,1080.99,1097.43,1704580000,1097.43),('2001-10-12',1097.43,1097.43,1072.15,1091.65,1331400000,1091.65),('2001-10-15',1091.65,1091.65,1078.19,1089.98,1024700000,1089.98),('2001-10-16',1089.98,1101.66,1087.13,1097.54,1210500000,1097.54),('2001-10-17',1097.54,1107.12,1076.57,1077.09,1452200000,1077.09),('2001-10-18',1077.09,1077.94,1064.54,1068.61,1262900000,1068.61),('2001-10-19',1068.61,1075.52,1057.24,1073.48,1294900000,1073.48),('2001-10-22',1073.48,1090.57,1070.79,1089.9,1105700000,1089.9),('2001-10-23',1089.9,1098.99,1081.53,1084.78,1317300000,1084.78),('2001-10-24',1084.78,1090.26,1079.98,1085.2,1336200000,1085.2),('2001-10-25',1085.2,1100.09,1065.64,1100.09,1364400000,1100.09),('2001-10-26',1100.09,1110.61,1094.24,1104.61,1244500000,1104.61),('2001-10-29',1104.61,1104.61,1078.3,1078.3,1106100000,1078.3),('2001-10-30',1078.3,1078.3,1053.61,1059.79,1297400000,1059.79),('2001-10-31',1059.79,1074.79,1057.55,1059.78,1352500000,1059.78),('2001-11-01',1059.78,1085.61,1054.31,1084.1,1317400000,1084.1),('2001-11-02',1084.1,1089.63,1075.58,1087.2,1121900000,1087.2),('2001-11-05',1087.2,1106.72,1087.2,1102.84,1267700000,1102.84),('2001-11-06',1102.84,1119.73,1095.36,1118.86,1356000000,1118.86),('2001-11-07',1118.86,1126.62,1112.98,1115.8,1411300000,1115.8),('2001-11-08',1115.8,1135.75,1115.42,1118.54,1517500000,1118.54),('2001-11-09',1118.54,1123.02,1111.13,1120.31,1093800000,1120.31),('2001-11-12',1120.31,1121.71,1098.32,1118.33,991600000,1118.33),('2001-11-13',1118.33,1139.14,1118.33,1139.09,1370100000,1139.09),('2001-11-14',1139.09,1148.28,1132.87,1141.21,1443400000,1141.21),('2001-11-15',1141.21,1146.46,1135.06,1142.24,1454500000,1142.24),('2001-11-16',1142.24,1143.52,1129.92,1138.65,1337400000,1138.65),('2001-11-19',1138.65,1151.06,1138.65,1151.06,1316800000,1151.06),('2001-11-20',1151.06,1152.45,1142.17,1142.66,1330200000,1142.66),('2001-11-21',1142.66,1142.66,1129.78,1137.03,1029300000,1137.03),('2001-11-23',1137.03,1151.05,1135.9,1150.34,410300000,1150.34),('2001-11-26',1150.34,1157.88,1146.17,1157.42,1129800000,1157.42),('2001-11-27',1157.42,1163.38,1140.81,1149.5,1288000000,1149.5),('2001-11-28',1149.5,1149.5,1128.29,1128.52,1423700000,1128.52),('2001-11-29',1128.52,1140.4,1125.51,1140.2,1375700000,1140.2),('2001-11-30',1140.2,1143.57,1135.89,1139.45,1343600000,1139.45),('2001-12-03',1139.45,1139.45,1125.78,1129.9,1202900000,1129.9),('2001-12-04',1129.9,1144.8,1128.86,1144.8,1318500000,1144.8),('2001-12-05',1143.77,1173.62,1143.77,1170.35,1765300000,1170.35),('2001-12-06',1170.35,1173.35,1164.43,1167.1,1487900000,1167.1),('2001-12-07',1167.1,1167.1,1152.66,1158.31,1248200000,1158.31),('2001-12-10',1158.31,1158.31,1139.66,1139.93,1218700000,1139.93),('2001-12-11',1139.93,1150.89,1134.32,1136.76,1367200000,1136.76),('2001-12-12',1136.76,1141.58,1126.01,1137.07,1449700000,1137.07),('2001-12-13',1137.07,1137.07,1117.85,1119.38,1511500000,1119.38),('2001-12-14',1119.38,1128.28,1114.53,1123.09,1306800000,1123.09),('2001-12-17',1123.09,1137.3,1122.66,1134.36,1260400000,1134.36),('2001-12-18',1134.36,1145.1,1134.36,1142.92,1354000000,1142.92),('2001-12-19',1142.92,1152.44,1134.75,1149.56,1484900000,1149.56),('2001-12-20',1149.56,1151.42,1139.93,1139.93,1490500000,1139.93),('2001-12-21',1139.93,1147.46,1139.93,1144.89,1694000000,1144.89),('2001-12-24',1144.89,1147.83,1144.62,1144.65,439670000,1144.65),('2001-12-26',1144.65,1159.18,1144.65,1149.37,791100000,1149.37),('2001-12-27',1149.37,1157.13,1149.37,1157.13,876300000,1157.13),('2001-12-28',1157.13,1164.64,1157.13,1161.02,917400000,1161.02),('2001-12-31',1161.02,1161.16,1148.04,1148.08,943600000,1148.08),('2002-01-02',1148.08,1154.67,1136.23,1154.67,1171000000,1154.67),('2002-01-03',1154.67,1165.27,1154.01,1165.27,1398900000,1165.27),('2002-01-04',1165.27,1176.55,1163.42,1172.51,1513000000,1172.51),('2002-01-07',1172.51,1176.97,1163.55,1164.89,1308300000,1164.89),('2002-01-08',1164.89,1167.6,1157.46,1160.71,1258800000,1160.71),('2002-01-09',1160.71,1174.26,1151.89,1155.14,1452000000,1155.14),('2002-01-10',1155.14,1159.93,1150.85,1156.55,1299000000,1156.55),('2002-01-11',1156.55,1159.41,1145.45,1145.6,1211900000,1145.6),('2002-01-14',1145.6,1145.6,1138.15,1138.41,1286400000,1138.41),('2002-01-15',1138.41,1148.81,1136.88,1146.19,1386900000,1146.19),('2002-01-16',1146.19,1146.19,1127.49,1127.57,1482500000,1127.57),('2002-01-17',1127.57,1139.27,1127.57,1138.88,1380100000,1138.88),('2002-01-18',1138.88,1138.88,1124.45,1127.58,1333300000,1127.58),('2002-01-22',1127.58,1135.26,1117.91,1119.31,1311600000,1119.31),('2002-01-23',1119.31,1131.94,1117.43,1128.18,1479200000,1128.18),('2002-01-24',1128.18,1139.5,1128.18,1132.15,1552800000,1132.15),('2002-01-25',1132.15,1138.31,1127.82,1133.28,1345100000,1133.28),('2002-01-28',1133.28,1138.63,1126.66,1133.06,1186800000,1133.06),('2002-01-29',1133.06,1137.47,1098.74,1100.64,1812000000,1100.64),('2002-01-30',1100.64,1113.79,1081.66,1113.57,2019600000,1113.57),('2002-01-31',1113.57,1130.21,1113.3,1130.2,1557000000,1130.2),('2002-02-01',1130.2,1130.2,1118.51,1122.2,1367200000,1122.2),('2002-02-04',1122.2,1122.2,1092.25,1094.44,1437600000,1094.44),('2002-02-05',1094.44,1100.96,1082.58,1090.02,1778300000,1090.02),('2002-02-06',1090.02,1093.58,1077.78,1083.51,1665800000,1083.51),('2002-02-07',1083.51,1094.03,1078.44,1080.17,1441600000,1080.17),('2002-02-08',1080.17,1096.3,1079.91,1096.22,1371900000,1096.22),('2002-02-11',1096.22,1112.01,1094.68,1111.94,1159400000,1111.94),('2002-02-12',1111.94,1112.68,1102.98,1107.5,1094200000,1107.5),('2002-02-13',1107.5,1120.56,1107.5,1118.51,1215900000,1118.51),('2002-02-14',1118.51,1124.72,1112.3,1116.48,1272500000,1116.48),('2002-02-15',1116.48,1117.09,1103.23,1104.18,1359200000,1104.18),('2002-02-19',1104.18,1104.18,1082.24,1083.34,1189900000,1083.34),('2002-02-20',1083.34,1098.32,1074.36,1097.98,1438900000,1097.98),('2002-02-21',1097.98,1101.5,1080.24,1080.95,1381600000,1080.95),('2002-02-22',1080.95,1093.93,1074.39,1089.84,1411000000,1089.84),('2002-02-25',1089.84,1112.71,1089.84,1109.43,1367400000,1109.43),('2002-02-26',1109.43,1115.05,1101.72,1109.38,1309200000,1109.38),('2002-02-27',1109.38,1123.06,1102.26,1109.89,1393800000,1109.89),('2002-02-28',1109.89,1121.57,1106.73,1106.73,1392200000,1106.73),('2002-03-01',1106.73,1131.79,1106.73,1131.78,1456500000,1131.78),('2002-03-04',1131.78,1153.84,1130.93,1153.84,1594300000,1153.84),('2002-03-05',1153.84,1157.74,1144.78,1146.14,1549300000,1146.14),('2002-03-06',1146.14,1165.29,1145.11,1162.77,1541300000,1162.77),('2002-03-07',1162.77,1167.94,1150.69,1157.54,1517400000,1157.54),('2002-03-08',1157.54,1172.76,1157.54,1164.31,1412000000,1164.31),('2002-03-11',1164.31,1173.03,1159.58,1168.26,1210200000,1168.26),('2002-03-12',1168.26,1168.26,1154.34,1165.58,1304400000,1165.58),('2002-03-13',1165.58,1165.58,1151.01,1154.09,1354000000,1154.09),('2002-03-14',1154.09,1157.83,1151.08,1153.04,1208800000,1153.04),('2002-03-15',1153.04,1166.48,1153.04,1166.16,1493900000,1166.16),('2002-03-18',1166.16,1172.73,1159.14,1165.55,1169500000,1165.55),('2002-03-19',1165.55,1173.94,1165.55,1170.29,1255000000,1170.29),('2002-03-20',1170.29,1170.29,1151.61,1151.85,1304900000,1151.85),('2002-03-21',1151.85,1155.1,1139.48,1153.59,1339200000,1153.59),('2002-03-22',1153.59,1156.49,1144.6,1148.7,1243300000,1148.7),('2002-03-25',1148.7,1151.04,1131.87,1131.87,1057900000,1131.87),('2002-03-26',1131.87,1147,1131.61,1138.49,1223600000,1138.49),('2002-03-27',1138.49,1146.95,1135.33,1144.58,1180100000,1144.58),('2002-03-28',1144.58,1154.45,1144.58,1147.39,1147600000,1147.39),('2002-04-01',1147.39,1147.84,1132.87,1146.54,1050900000,1146.54),('2002-04-02',1146.54,1146.54,1135.71,1136.76,1176700000,1136.76),('2002-04-03',1136.76,1138.85,1119.68,1125.4,1219700000,1125.4),('2002-04-04',1125.4,1130.45,1120.06,1126.34,1283800000,1126.34),('2002-04-05',1126.34,1133.31,1119.49,1122.73,1110200000,1122.73),('2002-04-08',1122.73,1125.41,1111.79,1125.29,1095300000,1125.29),('2002-04-09',1125.29,1128.29,1116.73,1117.8,1235400000,1117.8),('2002-04-10',1117.8,1131.76,1117.8,1130.47,1447900000,1130.47),('2002-04-11',1130.47,1130.47,1102.42,1103.69,1505600000,1103.69),('2002-04-12',1103.69,1112.77,1102.74,1111.01,1282100000,1111.01),('2002-04-15',1111.01,1114.86,1099.41,1102.55,1120400000,1102.55),('2002-04-16',1102.55,1129.4,1102.55,1128.37,1341300000,1128.37),('2002-04-17',1128.37,1133,1123.37,1126.07,1376900000,1126.07),('2002-04-18',1126.07,1130.49,1109.29,1124.47,1359300000,1124.47),('2002-04-19',1124.47,1128.82,1122.59,1125.17,1185000000,1125.17),('2002-04-22',1125.17,1125.17,1105.62,1107.83,1181800000,1107.83),('2002-04-23',1107.83,1111.17,1098.94,1100.96,1388500000,1100.96),('2002-04-24',1100.96,1108.46,1092.51,1093.14,1373200000,1093.14),('2002-04-25',1093.14,1094.36,1084.81,1091.48,1517400000,1091.48),('2002-04-26',1091.48,1096.77,1076.31,1076.32,1374200000,1076.32),('2002-04-29',1076.32,1078.95,1063.62,1065.45,1314700000,1065.45),('2002-04-30',1065.45,1082.62,1063.46,1076.92,1628600000,1076.92),('2002-05-01',1076.92,1088.32,1065.29,1086.46,1451400000,1086.46),('2002-05-02',1086.46,1091.42,1079.46,1084.56,1364000000,1084.56),('2002-05-03',1084.56,1084.56,1068.89,1073.43,1284500000,1073.43),('2002-05-06',1073.43,1075.96,1052.65,1052.67,1122600000,1052.67),('2002-05-07',1052.67,1058.67,1048.96,1049.49,1354700000,1049.49),('2002-05-08',1049.49,1088.92,1049.49,1088.85,1502000000,1088.85),('2002-05-09',1088.85,1088.85,1072.23,1073.01,1153000000,1073.01),('2002-05-10',1073.01,1075.43,1053.93,1054.99,1171900000,1054.99),('2002-05-13',1054.99,1074.84,1053.9,1074.56,1088600000,1074.56),('2002-05-14',1074.56,1097.71,1074.56,1097.28,1414500000,1097.28),('2002-05-15',1097.28,1104.23,1088.94,1091.07,1420200000,1091.07),('2002-05-16',1091.07,1099.29,1089.17,1098.23,1256600000,1098.23),('2002-05-17',1098.23,1106.59,1096.77,1106.59,1274400000,1106.59),('2002-05-20',1106.59,1106.59,1090.61,1091.88,989800000,1091.88),('2002-05-21',1091.88,1099.55,1079.08,1079.88,1200500000,1079.88),('2002-05-22',1079.88,1086.02,1075.64,1086.02,1136300000,1086.02),('2002-05-23',1086.02,1097.1,1080.55,1097.08,1192900000,1097.08),('2002-05-24',1097.08,1097.08,1082.19,1083.82,885400000,1083.82),('2002-05-28',1083.82,1085.98,1070.31,1074.55,996500000,1074.55),('2002-05-29',1074.55,1074.83,1067.66,1067.66,1081800000,1067.66),('2002-05-30',1067.66,1069.5,1054.26,1064.66,1286600000,1064.66),('2002-05-31',1064.66,1079.93,1064.66,1067.14,1277300000,1067.14),('2002-06-03',1067.14,1070.74,1039.9,1040.68,1324300000,1040.68),('2002-06-04',1040.68,1046.06,1030.52,1040.69,1466600000,1040.69),('2002-06-05',1040.69,1050.11,1038.84,1049.9,1300100000,1049.9),('2002-06-06',1049.9,1049.9,1026.91,1029.15,1601500000,1029.15),('2002-06-07',1029.15,1033.02,1012.49,1027.53,1341300000,1027.53),('2002-06-10',1027.53,1038.18,1025.45,1030.74,1226200000,1030.74),('2002-06-11',1030.74,1039.04,1012.94,1013.6,1212400000,1013.6),('2002-06-12',1013.26,1021.85,1002.58,1020.26,1795720000,1020.26),('2002-06-13',1020.26,1023.47,1008.12,1009.56,1405500000,1009.56),('2002-06-14',1009.56,1009.56,981.63,1007.27,1549000000,1007.27),('2002-06-17',1007.27,1036.17,1007.27,1036.17,1236600000,1036.17),('2002-06-18',1036.17,1040.83,1030.92,1037.14,1193100000,1037.14),('2002-06-19',1037.14,1037.61,1017.88,1019.99,1336100000,1019.99),('2002-06-20',1019.99,1023.33,1004.59,1006.29,1389700000,1006.29),('2002-06-21',1006.29,1006.29,985.65,989.14,1497200000,989.14),('2002-06-24',989.14,1002.11,970.85,992.72,1552600000,992.72),('2002-06-25',992.72,1005.88,974.21,976.14,1513700000,976.14),('2002-06-26',976.14,977.43,952.92,973.53,2014290000,973.53),('2002-06-27',973.53,990.67,963.74,990.64,1908600000,990.64),('2002-06-28',990.64,1001.79,988.31,989.82,2117000000,989.82),('2002-07-01',989.82,994.46,967.43,968.65,1425500000,968.65),('2002-07-02',968.65,968.65,945.54,948.09,1823000000,948.09),('2002-07-03',948.09,954.3,934.87,953.99,1527800000,953.99),('2002-07-05',953.99,989.07,953.99,989.03,699400000,989.03),('2002-07-08',989.03,993.56,972.91,976.98,1184400000,976.98),('2002-07-09',976.98,979.63,951.71,952.83,1348900000,952.83),('2002-07-10',952.83,956.34,920.29,920.47,1816900000,920.47),('2002-07-11',920.47,929.16,900.94,927.37,2080480000,927.37),('2002-07-12',927.37,934.31,913.71,921.39,1607400000,921.39),('2002-07-15',921.39,921.39,876.46,917.93,2574800000,917.93),('2002-07-16',917.93,918.65,897.13,900.94,1843700000,900.94),('2002-07-17',901.05,926.52,895.03,906.04,2566500000,906.04),('2002-07-18',905.45,907.8,880.6,881.56,1736300000,881.56),('2002-07-19',881.56,881.56,842.07,847.75,2654100000,847.75),('2002-07-22',847.76,854.13,813.26,819.85,2248060000,819.85),('2002-07-23',819.85,827.69,796.13,797.7,2441020000,797.7),('2002-07-24',797.71,844.32,775.68,843.43,2775560000,843.43),('2002-07-25',843.42,853.83,816.11,838.68,2424700000,838.68),('2002-07-26',838.68,852.85,835.92,852.84,1796100000,852.84),('2002-07-29',852.84,898.96,852.84,898.96,1778650000,898.96),('2002-07-30',898.96,909.81,884.7,902.78,1826090000,902.78),('2002-07-31',902.78,911.64,889.88,911.62,2049360000,911.62),('2002-08-01',911.62,911.62,882.48,884.66,1672200000,884.66),('2002-08-02',884.4,884.72,853.95,864.24,1538100000,864.24),('2002-08-05',864.24,864.24,833.44,834.6,1425500000,834.6),('2002-08-06',834.6,874.44,834.6,859.57,1514100000,859.57),('2002-08-07',859.57,878.74,854.15,876.77,1490400000,876.77),('2002-08-08',876.77,905.84,875.17,905.46,1646700000,905.46),('2002-08-09',898.73,913.95,890.77,908.64,1294900000,908.64),('2002-08-12',908.64,908.64,892.38,903.8,1036500000,903.8),('2002-08-13',903.8,911.71,883.62,884.21,1297700000,884.21),('2002-08-14',884.21,920.21,876.2,919.62,1533800000,919.62),('2002-08-15',919.62,933.29,918.17,930.25,1505100000,930.25),('2002-08-16',930.25,935.38,916.21,928.77,1265300000,928.77),('2002-08-19',928.77,951.17,927.21,950.7,1299800000,950.7),('2002-08-20',950.7,950.7,931.86,937.43,1308500000,937.43),('2002-08-21',937.43,951.59,931.32,949.36,1353100000,949.36),('2002-08-22',949.36,965,946.43,962.7,1373000000,962.7),('2002-08-23',962.7,962.7,937.17,940.86,1071500000,940.86),('2002-08-26',940.86,950.8,930.42,947.95,1016900000,947.95),('2002-08-27',947.95,955.82,930.36,934.82,1307700000,934.82),('2002-08-28',934.82,934.82,913.21,917.87,1146600000,917.87),('2002-08-29',917.87,924.59,903.33,917.8,1271100000,917.8),('2002-08-30',917.8,928.15,910.17,916.07,929900000,916.07),('2002-09-03',916.07,916.07,877.51,878.02,1289800000,878.02),('2002-09-04',878.02,896.1,875.73,893.4,1372100000,893.4),('2002-09-05',893.4,893.4,870.5,879.15,1401300000,879.15),('2002-09-06',879.15,899.07,879.15,893.92,1184500000,893.92),('2002-09-09',893.92,907.34,882.92,902.96,1130600000,902.96),('2002-09-10',902.96,909.89,900.5,909.58,1186400000,909.58),('2002-09-11',910.63,924.02,908.47,909.45,846600000,909.45),('2002-09-12',909.45,909.45,884.84,886.91,1191600000,886.91),('2002-09-13',886.91,892.75,877.05,889.81,1271000000,889.81),('2002-09-16',889.81,891.84,878.91,891.1,1001400000,891.1),('2002-09-17',891.1,902.68,872.38,873.52,1448600000,873.52),('2002-09-18',873.52,878.45,857.39,869.46,1501000000,869.46),('2002-09-19',869.46,869.46,843.09,843.32,1524000000,843.32),('2002-09-20',843.32,849.32,839.09,845.39,1792800000,845.39),('2002-09-23',845.39,845.39,825.76,833.7,1381100000,833.7),('2002-09-24',833.7,833.7,817.38,819.29,1670240000,819.29),('2002-09-25',819.27,844.22,818.46,839.66,1651500000,839.66),('2002-09-26',839.66,856.6,839.66,854.95,1650000000,854.95),('2002-09-27',854.95,854.95,826.84,827.37,1507300000,827.37),('2002-09-30',827.37,827.37,800.2,815.28,1721870000,815.28),('2002-10-01',815.28,847.93,812.82,847.91,1780900000,847.91),('2002-10-02',843.77,851.93,826.5,827.91,1668900000,827.91),('2002-10-03',827.91,840.02,817.25,818.95,1674500000,818.95),('2002-10-04',818.95,825.9,794.1,800.58,1835930000,800.58),('2002-10-07',800.58,808.21,782.96,785.28,1576500000,785.28),('2002-10-08',785.28,808.86,779.5,798.55,1938430000,798.55),('2002-10-09',798.55,798.55,775.8,776.76,1885030000,776.76),('2002-10-10',776.76,806.51,768.63,803.92,2090230000,803.92),('2002-10-11',803.92,843.27,803.92,835.32,1854130000,835.32),('2002-10-14',835.32,844.39,828.37,841.44,1200300000,841.44),('2002-10-15',841.44,881.27,841.44,881.27,1956000000,881.27),('2002-10-16',881.27,881.27,856.28,860.02,1585000000,860.02),('2002-10-17',860.02,885.35,860.02,879.2,1780390000,879.2),('2002-10-18',879.2,886.68,866.58,884.39,1423100000,884.39),('2002-10-21',884.39,900.69,873.06,899.72,1447000000,899.72),('2002-10-22',899.72,899.72,882.4,890.16,1549200000,890.16),('2002-10-23',890.16,896.14,873.82,896.14,1593900000,896.14),('2002-10-24',896.14,902.94,879,882.5,1700570000,882.5),('2002-10-25',882.5,897.71,877.03,897.65,1340400000,897.65),('2002-10-28',897.65,907.44,886.15,890.23,1382600000,890.23),('2002-10-29',890.23,890.64,867.91,882.15,1529700000,882.15),('2002-10-30',882.15,895.28,879.19,890.71,1422300000,890.71),('2002-10-31',890.71,898.83,879.75,885.76,1641300000,885.76),('2002-11-01',885.76,903.42,877.71,900.96,1450400000,900.96),('2002-11-04',900.96,924.58,900.96,908.35,1645900000,908.35),('2002-11-05',908.35,915.83,904.91,915.39,1354100000,915.39),('2002-11-06',915.39,925.66,905,923.76,1674000000,923.76),('2002-11-07',923.76,923.76,898.68,902.65,1466900000,902.65),('2002-11-08',902.65,910.11,891.62,894.74,1446500000,894.74),('2002-11-11',894.74,894.74,874.63,876.19,1113000000,876.19),('2002-11-12',876.19,894.3,876.19,882.95,1377100000,882.95),('2002-11-13',882.95,892.51,872.05,882.53,1463400000,882.53),('2002-11-14',882.53,904.27,882.53,904.27,1519000000,904.27),('2002-11-15',904.27,910.21,895.35,909.83,1400100000,909.83),('2002-11-18',909.83,915.91,899.48,900.36,1282600000,900.36),('2002-11-19',900.36,905.45,893.09,896.74,1337400000,896.74),('2002-11-20',896.74,915.01,894.93,914.15,1517300000,914.15),('2002-11-21',914.15,935.13,914.15,933.76,2415100000,933.76),('2002-11-22',933.76,937.28,928.41,930.55,1626800000,930.55),('2002-11-25',930.55,937.15,923.31,932.87,1574000000,932.87),('2002-11-26',932.87,932.87,912.1,913.31,1543600000,913.31),('2002-11-27',913.31,940.41,913.31,938.87,1350300000,938.87),('2002-11-29',938.87,941.82,935.58,936.31,643460000,936.31),('2002-12-02',936.31,954.28,927.72,934.53,1612000000,934.53),('2002-12-03',934.53,934.53,918.73,920.75,1488400000,920.75),('2002-12-04',920.75,925.25,909.51,917.58,1588900000,917.58),('2002-12-05',917.58,921.49,905.9,906.55,1250200000,906.55),('2002-12-06',906.55,915.48,895.96,912.23,1241100000,912.23),('2002-12-09',912.23,912.23,891.97,892,1320800000,892),('2002-12-10',892,904.95,892,904.45,1286600000,904.45),('2002-12-11',904.45,909.94,896.48,904.96,1285100000,904.96),('2002-12-12',904.96,908.37,897,901.58,1255300000,901.58),('2002-12-13',901.58,901.58,888.48,889.48,1330800000,889.48),('2002-12-16',889.48,910.42,889.48,910.4,1271600000,910.4),('2002-12-17',910.4,911.22,901.74,902.99,1251800000,902.99),('2002-12-18',902.99,902.99,887.82,891.12,1446200000,891.12),('2002-12-19',890.02,899.19,880.32,884.25,1385900000,884.25),('2002-12-20',884.25,897.79,884.25,895.76,1782730000,895.76),('2002-12-23',895.74,902.43,892.26,897.38,1112100000,897.38),('2002-12-24',897.38,897.38,892.29,892.47,458310000,892.47),('2002-12-26',892.47,903.89,887.48,889.66,721100000,889.66),('2002-12-27',889.66,890.46,873.62,875.4,758400000,875.4),('2002-12-30',875.4,882.1,870.23,879.39,1057800000,879.39),('2002-12-31',879.39,881.93,869.45,879.82,1088500000,879.82),('2003-01-02',879.82,909.03,879.82,909.03,1229200000,909.03),('2003-01-03',909.03,911.25,903.07,908.59,1130800000,908.59),('2003-01-06',908.59,931.77,908.59,929.01,1435900000,929.01),('2003-01-07',929.01,930.81,919.93,922.93,1545200000,922.93),('2003-01-08',922.93,922.93,908.32,909.93,1467600000,909.93),('2003-01-09',909.93,928.31,909.93,927.57,1560300000,927.57),('2003-01-10',927.58,932.89,917.66,927.57,1485400000,927.57),('2003-01-13',927.57,935.05,922.05,926.26,1396300000,926.26),('2003-01-14',926.26,931.66,921.72,931.66,1379400000,931.66),('2003-01-15',931.66,932.59,916.7,918.22,1432100000,918.22),('2003-01-16',918.22,926.03,911.98,914.6,1534600000,914.6),('2003-01-17',914.6,914.6,899.02,901.78,1358200000,901.78),('2003-01-21',901.78,906,887.62,887.62,1335200000,887.62),('2003-01-22',887.62,889.74,877.64,878.36,1560800000,878.36),('2003-01-23',878.36,890.25,876.89,887.34,1744550000,887.34),('2003-01-24',887.34,887.34,859.71,861.4,1574800000,861.4),('2003-01-27',861.4,863.95,844.25,847.48,1435900000,847.48),('2003-01-28',847.48,860.76,847.48,858.54,1459100000,858.54),('2003-01-29',858.54,868.72,845.86,864.36,1595400000,864.36),('2003-01-30',864.36,865.48,843.74,844.61,1510300000,844.61),('2003-01-31',844.61,858.33,840.34,855.7,1578530000,855.7),('2003-02-03',855.7,864.64,855.7,860.32,1258500000,860.32),('2003-02-04',860.32,860.32,840.19,848.2,1451600000,848.2),('2003-02-05',848.2,861.63,842.11,843.59,1450800000,843.59),('2003-02-06',843.59,844.23,833.25,838.15,1430900000,838.15),('2003-02-07',838.15,845.73,826.7,829.69,1276800000,829.69),('2003-02-10',829.69,837.16,823.53,835.97,1238200000,835.97),('2003-02-11',835.97,843.02,825.09,829.2,1307000000,829.2),('2003-02-12',829.2,832.12,818.49,818.68,1260500000,818.68),('2003-02-13',818.68,821.25,806.29,817.37,1489300000,817.37),('2003-02-14',817.37,834.89,815.03,834.89,1404600000,834.89),('2003-02-18',834.89,852.87,834.89,851.17,1250800000,851.17),('2003-02-19',851.17,851.17,838.79,845.13,1075600000,845.13),('2003-02-20',845.13,849.37,836.56,837.1,1194100000,837.1),('2003-02-21',837.1,852.28,831.48,848.17,1398200000,848.17),('2003-02-24',848.17,848.17,832.16,832.58,1229200000,832.58),('2003-02-25',832.58,839.55,818.54,838.57,1483700000,838.57),('2003-02-26',838.57,840.1,826.68,827.55,1374400000,827.55),('2003-02-27',827.55,842.19,827.55,837.28,1287800000,837.28),('2003-02-28',837.28,847,837.28,841.15,1373300000,841.15),('2003-03-03',841.15,852.34,832.74,834.81,1208900000,834.81),('2003-03-04',834.81,835.43,821.96,821.99,1256600000,821.99),('2003-03-05',821.99,829.87,819,829.85,1332700000,829.85),('2003-03-06',829.85,829.85,819.85,822.1,1299200000,822.1),('2003-03-07',822.1,829.55,811.23,828.89,1368500000,828.89),('2003-03-10',828.89,828.89,806.57,807.48,1255000000,807.48),('2003-03-11',807.48,814.25,800.3,800.73,1427700000,800.73),('2003-03-12',800.73,804.19,788.9,804.19,1620000000,804.19),('2003-03-13',804.19,832.02,804.19,831.9,1816300000,831.9),('2003-03-14',831.89,841.39,828.26,833.27,1541900000,833.27),('2003-03-17',833.27,862.79,827.17,862.79,1700420000,862.79),('2003-03-18',862.79,866.94,857.36,866.45,1555100000,866.45),('2003-03-19',866.45,874.99,861.21,874.02,1473400000,874.02),('2003-03-20',874.02,879.6,859.01,875.67,1439100000,875.67),('2003-03-21',875.84,895.9,875.84,895.79,1883710000,895.79),('2003-03-24',895.79,895.79,862.02,864.23,1293000000,864.23),('2003-03-25',864.23,879.87,862.59,874.74,1333400000,874.74),('2003-03-26',874.74,875.8,866.47,869.95,1319700000,869.95),('2003-03-27',869.95,874.15,858.09,868.52,1232900000,868.52),('2003-03-28',868.52,869.88,860.83,863.5,1227000000,863.5),('2003-03-31',863.5,863.5,843.68,848.18,1495500000,848.18),('2003-04-01',848.18,861.28,847.85,858.48,1461600000,858.48),('2003-04-02',858.48,884.57,858.48,880.9,1589800000,880.9),('2003-04-03',880.9,885.89,876.12,876.45,1339500000,876.45),('2003-04-04',876.45,882.73,874.23,878.85,1241200000,878.85),('2003-04-07',878.85,904.89,878.85,879.93,1494000000,879.93),('2003-04-08',879.93,883.11,874.68,878.29,1235400000,878.29),('2003-04-09',878.29,887.35,865.72,865.99,1293700000,865.99),('2003-04-10',865.99,871.78,862.76,871.58,1275300000,871.58),('2003-04-11',871.58,883.34,865.92,868.3,1141600000,868.3),('2003-04-14',868.3,885.26,868.3,885.23,1131000000,885.23),('2003-04-15',885.23,891.27,881.85,890.81,1460200000,890.81),('2003-04-16',890.81,896.77,877.93,879.91,1587600000,879.91),('2003-04-17',879.91,893.83,879.2,893.58,1430600000,893.58),('2003-04-21',893.58,898.01,888.17,892.01,1118700000,892.01),('2003-04-22',892.01,911.74,886.7,911.37,1631200000,911.37),('2003-04-23',911.37,919.74,909.89,919.02,1667200000,919.02),('2003-04-24',919.02,919.02,906.69,911.43,1648100000,911.43),('2003-04-25',911.43,911.43,897.52,898.81,1335800000,898.81),('2003-04-28',898.81,918.15,898.81,914.84,1273000000,914.84),('2003-04-29',914.84,924.24,911.1,917.84,1525600000,917.84),('2003-04-30',917.84,922.01,911.7,916.92,1788510000,916.92),('2003-05-01',916.92,919.68,902.83,916.3,1397500000,916.3),('2003-05-02',916.3,930.56,912.35,930.08,1554300000,930.08),('2003-05-05',930.08,933.88,924.55,926.55,1446300000,926.55),('2003-05-06',926.55,939.61,926.38,934.39,1649600000,934.39),('2003-05-07',934.39,937.22,926.41,929.62,1531900000,929.62),('2003-05-08',929.62,929.62,919.72,920.27,1379600000,920.27),('2003-05-09',920.27,933.77,920.27,933.41,1326100000,933.41),('2003-05-12',933.41,946.84,929.3,945.11,1378800000,945.11),('2003-05-13',945.11,947.51,938.91,942.3,1418100000,942.3),('2003-05-14',942.3,947.29,935.24,939.28,1401800000,939.28),('2003-05-15',939.28,948.23,938.79,946.67,1508700000,946.67),('2003-05-16',946.67,948.65,938.6,944.3,1505500000,944.3),('2003-05-19',944.3,944.3,920.23,920.77,1375700000,920.77),('2003-05-20',920.77,925.34,912.05,919.73,1505300000,919.73),('2003-05-21',919.73,923.85,914.91,923.42,1457800000,923.42),('2003-05-22',923.42,935.3,922.54,931.87,1448500000,931.87),('2003-05-23',931.87,935.2,927.42,933.22,1201000000,933.22),('2003-05-27',933.22,952.76,927.33,951.48,1532000000,951.48),('2003-05-28',951.48,959.39,950.12,953.22,1559000000,953.22),('2003-05-29',953.22,962.08,946.23,949.64,1685800000,949.64),('2003-05-30',949.64,965.38,949.64,963.59,1688800000,963.59),('2003-06-02',963.59,979.11,963.59,967,1662500000,967),('2003-06-03',967,973.02,964.47,971.56,1450200000,971.56),('2003-06-04',971.56,987.85,970.72,986.24,1618700000,986.24),('2003-06-05',986.24,990.14,978.13,990.14,1693100000,990.14),('2003-06-06',990.14,1007.69,986.01,987.76,1837200000,987.76),('2003-06-09',987.76,987.76,972.59,975.93,1307000000,975.93),('2003-06-10',975.93,984.84,975.93,984.84,1275400000,984.84),('2003-06-11',984.84,997.48,981.61,997.48,1520000000,997.48),('2003-06-12',997.48,1002.74,991.27,998.51,1553100000,998.51),('2003-06-13',998.51,1000.92,984.27,988.61,1271600000,988.61),('2003-06-16',988.61,1010.86,988.61,1010.74,1345900000,1010.74),('2003-06-17',1010.74,1015.33,1007.04,1011.66,1479700000,1011.66),('2003-06-18',1011.66,1015.12,1004.61,1010.09,1488900000,1010.09),('2003-06-19',1010.09,1011.22,993.08,994.7,1530100000,994.7),('2003-06-20',994.7,1002.09,993.36,995.69,1698000000,995.69),('2003-06-23',995.69,995.69,977.4,981.64,1398100000,981.64),('2003-06-24',981.64,987.84,979.08,983.45,1388300000,983.45),('2003-06-25',983.45,991.64,974.86,975.32,1459200000,975.32),('2003-06-26',975.32,986.53,973.8,985.82,1387400000,985.82),('2003-06-27',985.82,988.88,974.29,976.22,1267800000,976.22),('2003-06-30',976.22,983.61,973.6,974.5,1587200000,974.5),('2003-07-01',974.5,983.26,962.1,982.32,1460200000,982.32),('2003-07-02',982.32,993.78,982.32,993.75,1519300000,993.75),('2003-07-03',993.75,995,983.34,985.7,775900000,985.7),('2003-07-07',985.7,1005.56,985.7,1004.42,1429100000,1004.42),('2003-07-08',1004.42,1008.92,998.73,1007.84,1565700000,1007.84),('2003-07-09',1007.84,1010.43,998.17,1002.21,1618000000,1002.21),('2003-07-10',1002.21,1002.21,983.63,988.7,1465700000,988.7),('2003-07-11',988.7,1000.86,988.7,998.14,1212700000,998.14),('2003-07-14',998.14,1015.41,998.14,1003.86,1448900000,1003.86),('2003-07-15',1003.86,1009.61,996.67,1000.42,1518600000,1000.42),('2003-07-16',1000.42,1003.47,989.3,994.09,1662000000,994.09),('2003-07-17',994,994,978.6,981.73,1661400000,981.73),('2003-07-18',981.73,994.25,981.71,993.32,1365200000,993.32),('2003-07-21',993.32,993.32,975.63,978.8,1254200000,978.8),('2003-07-22',978.8,990.29,976.08,988.11,1439700000,988.11),('2003-07-23',988.11,989.86,979.79,988.61,1362700000,988.61),('2003-07-24',988.61,998.89,981.07,981.6,1559000000,981.6),('2003-07-25',981.6,998.71,977.49,998.68,1397500000,998.68),('2003-07-28',998.68,1000.68,993.59,996.52,1328600000,996.52),('2003-07-29',996.52,998.64,984.15,989.28,1508900000,989.28),('2003-07-30',989.28,992.62,985.96,987.49,1391900000,987.49),('2003-07-31',987.49,1004.59,987.49,990.31,1608000000,990.31),('2003-08-01',990.31,990.31,978.86,980.15,1390600000,980.15),('2003-08-04',980.15,985.75,966.79,982.82,1318700000,982.82),('2003-08-05',982.82,982.82,964.97,965.46,1351700000,965.46),('2003-08-06',965.46,975.74,960.84,967.08,1491000000,967.08),('2003-08-07',967.08,974.89,963.82,974.12,1389300000,974.12),('2003-08-08',974.12,980.57,973.83,977.59,1086600000,977.59),('2003-08-11',977.59,985.46,974.21,980.59,1022200000,980.59),('2003-08-12',980.59,990.41,979.9,990.35,1132300000,990.35),('2003-08-13',990.35,992.5,980.85,984.03,1208800000,984.03),('2003-08-14',984.03,991.91,980.36,990.51,1186800000,990.51),('2003-08-15',990.51,992.39,987.1,990.67,636370000,990.67),('2003-08-18',990.67,1000.35,990.67,999.74,1127600000,999.74),('2003-08-19',999.74,1003.3,995.3,1002.35,1300600000,1002.35),('2003-08-20',1002.35,1003.54,996.62,1000.3,1210800000,1000.3),('2003-08-21',1000.3,1009.53,999.33,1003.27,1407100000,1003.27),('2003-08-22',1003.27,1011.01,992.62,993.06,1308900000,993.06),('2003-08-25',993.06,993.71,987.91,993.71,971700000,993.71),('2003-08-26',993.71,997.93,983.57,996.73,1178700000,996.73),('2003-08-27',996.73,998.05,993.33,996.79,1051400000,996.79),('2003-08-28',996.79,1004.12,991.42,1002.84,1165200000,1002.84),('2003-08-29',1002.84,1008.85,999.52,1008.01,945100000,1008.01),('2003-09-02',1008.01,1022.59,1005.73,1021.99,1470500000,1021.99),('2003-09-03',1021.99,1029.34,1021.99,1026.27,1675600000,1026.27),('2003-09-04',1026.27,1029.17,1022.19,1027.97,1453900000,1027.97),('2003-09-05',1027.97,1029.21,1018.19,1021.39,1465200000,1021.39),('2003-09-08',1021.39,1032.41,1021.39,1031.64,1299300000,1031.64),('2003-09-09',1031.64,1031.64,1021.14,1023.17,1414800000,1023.17),('2003-09-10',1023.17,1023.17,1009.74,1010.92,1582100000,1010.92),('2003-09-11',1010.92,1020.88,1010.92,1016.42,1335900000,1016.42),('2003-09-12',1016.42,1019.65,1007.71,1018.63,1236700000,1018.63),('2003-09-15',1018.63,1019.79,1013.59,1014.81,1151300000,1014.81),('2003-09-16',1014.81,1029.66,1014.81,1029.32,1403200000,1029.32),('2003-09-17',1029.32,1031.34,1024.53,1025.97,1338210000,1025.97),('2003-09-18',1025.97,1040.16,1025.75,1039.58,1498800000,1039.58),('2003-09-19',1039.58,1040.29,1031.89,1036.3,1518600000,1036.3),('2003-09-22',1036.3,1036.3,1018.3,1022.82,1278800000,1022.82),('2003-09-23',1022.82,1030.12,1021.54,1029.03,1301700000,1029.03),('2003-09-24',1029.03,1029.83,1008.93,1009.38,1556000000,1009.38),('2003-09-25',1009.38,1015.97,1003.26,1003.27,1530000000,1003.27),('2003-09-26',1003.27,1003.45,996.08,996.85,1472500000,996.85),('2003-09-29',996.85,1006.89,995.31,1006.58,1366500000,1006.58),('2003-09-30',1006.58,1006.58,990.36,995.97,1590500000,995.97),('2003-10-01',995.97,1018.22,995.97,1018.22,1566300000,1018.22),('2003-10-02',1018.22,1021.87,1013.38,1020.24,1269300000,1020.24),('2003-10-03',1020.24,1039.31,1020.24,1029.85,1570500000,1029.85),('2003-10-06',1029.85,1036.48,1029.15,1034.35,1025800000,1034.35),('2003-10-07',1034.35,1039.25,1026.27,1039.25,1279500000,1039.25),('2003-10-08',1039.25,1040.06,1030.96,1033.78,1262500000,1033.78),('2003-10-09',1033.78,1048.28,1033.78,1038.73,1578700000,1038.73),('2003-10-10',1038.73,1040.84,1035.74,1038.06,1108100000,1038.06),('2003-10-13',1038.06,1048.9,1038.06,1045.35,1040500000,1045.35),('2003-10-14',1045.35,1049.49,1040.84,1049.48,1271900000,1049.48),('2003-10-15',1049.48,1053.79,1043.15,1046.76,1521100000,1046.76),('2003-10-16',1046.76,1052.94,1044.04,1050.07,1417700000,1050.07),('2003-10-17',1050.07,1051.89,1036.57,1039.32,1352000000,1039.32),('2003-10-20',1039.32,1044.69,1036.13,1044.68,1172600000,1044.68),('2003-10-21',1044.68,1048.57,1042.59,1046.03,1498000000,1046.03),('2003-10-22',1046.03,1046.03,1028.39,1030.36,1647200000,1030.36),('2003-10-23',1030.36,1035.44,1025.89,1033.77,1604300000,1033.77),('2003-10-24',1033.77,1033.77,1018.32,1028.91,1420300000,1028.91),('2003-10-27',1028.91,1037.75,1028.91,1031.13,1371800000,1031.13),('2003-10-28',1031.13,1046.79,1031.13,1046.79,1629200000,1046.79),('2003-10-29',1046.79,1049.83,1043.35,1048.11,1562600000,1048.11),('2003-10-30',1048.11,1052.81,1043.82,1046.94,1629700000,1046.94),('2003-10-31',1046.94,1053.09,1046.94,1050.71,1498900000,1050.71),('2003-11-03',1050.71,1061.44,1050.71,1059.02,1378200000,1059.02),('2003-11-04',1059.02,1059.02,1051.7,1053.25,1417600000,1053.25),('2003-11-05',1053.25,1054.54,1044.88,1051.81,1401800000,1051.81),('2003-11-06',1051.81,1058.94,1046.93,1058.05,1453900000,1058.05),('2003-11-07',1058.05,1062.39,1052.17,1053.21,1440500000,1053.21),('2003-11-10',1053.21,1053.65,1045.58,1047.11,1243600000,1047.11),('2003-11-11',1047.11,1048.23,1043.46,1046.57,1162500000,1046.57),('2003-11-12',1046.57,1059.1,1046.57,1058.53,1349300000,1058.53),('2003-11-13',1058.56,1059.62,1052.96,1058.41,1383000000,1058.41),('2003-11-14',1058.41,1063.65,1048.11,1050.35,1356100000,1050.35),('2003-11-17',1050.35,1050.35,1035.28,1043.63,1374300000,1043.63),('2003-11-18',1043.63,1048.77,1034,1034.15,1354300000,1034.15),('2003-11-19',1034.15,1043.95,1034.15,1042.44,1326200000,1042.44),('2003-11-20',1042.44,1046.48,1033.42,1033.65,1326700000,1033.65),('2003-11-21',1033.65,1037.57,1031.2,1035.28,1273800000,1035.28),('2003-11-24',1035.28,1052.08,1035.28,1052.08,1302800000,1052.08),('2003-11-25',1052.08,1058.05,1049.31,1053.89,1333700000,1053.89),('2003-11-26',1053.89,1058.45,1048.28,1058.45,1097700000,1058.45),('2003-11-28',1058.45,1060.63,1056.77,1058.2,487220000,1058.2),('2003-12-01',1058.2,1070.47,1058.2,1070.12,1375000000,1070.12),('2003-12-02',1070.12,1071.22,1065.22,1066.62,1383200000,1066.62),('2003-12-03',1066.62,1074.3,1064.63,1064.73,1441700000,1064.73),('2003-12-04',1064.73,1070.37,1063.15,1069.72,1463100000,1069.72),('2003-12-05',1069.72,1069.72,1060.09,1061.5,1265900000,1061.5),('2003-12-08',1061.5,1069.59,1060.93,1069.3,1218900000,1069.3),('2003-12-09',1069.3,1071.94,1059.16,1060.18,1465500000,1060.18),('2003-12-10',1060.18,1063.02,1053.41,1059.05,1444000000,1059.05),('2003-12-11',1059.05,1073.63,1059.05,1071.21,1441100000,1071.21),('2003-12-12',1071.21,1074.76,1067.64,1074.14,1223100000,1074.14),('2003-12-15',1074.14,1082.79,1068,1068.04,1520800000,1068.04),('2003-12-16',1068.04,1075.94,1068.04,1075.13,1547900000,1075.13),('2003-12-17',1075.13,1076.54,1071.14,1076.48,1441700000,1076.48),('2003-12-18',1076.48,1089.5,1076.48,1089.18,1579900000,1089.18),('2003-12-19',1089.18,1091.06,1084.19,1088.66,1657300000,1088.66),('2003-12-22',1088.66,1092.94,1086.14,1092.94,1251700000,1092.94),('2003-12-23',1092.94,1096.95,1091.73,1096.02,1145300000,1096.02),('2003-12-24',1096.02,1096.4,1092.73,1094.04,518060000,1094.04),('2003-12-26',1094.04,1098.47,1094.04,1095.89,356070000,1095.89),('2003-12-29',1095.89,1109.48,1095.89,1109.48,1058800000,1109.48),('2003-12-30',1109.48,1109.75,1106.41,1109.64,1012600000,1109.64),('2003-12-31',1109.64,1112.56,1106.21,1111.92,1027500000,1111.92),('2004-01-02',1111.92,1118.85,1105.08,1108.48,1153200000,1108.48),('2004-01-05',1108.48,1122.22,1108.48,1122.22,1578200000,1122.22),('2004-01-06',1122.22,1124.46,1118.44,1123.67,1494500000,1123.67),('2004-01-07',1123.67,1126.33,1116.45,1126.33,1704900000,1126.33),('2004-01-08',1126.33,1131.92,1124.91,1131.92,1868400000,1131.92),('2004-01-09',1131.92,1131.92,1120.9,1121.86,1720700000,1121.86),('2004-01-12',1121.86,1127.85,1120.9,1127.23,1510200000,1127.23),('2004-01-13',1127.23,1129.07,1115.19,1121.22,1595900000,1121.22),('2004-01-14',1121.22,1130.75,1121.22,1130.52,1514600000,1130.52),('2004-01-15',1130.52,1137.11,1124.54,1132.05,1695000000,1132.05),('2004-01-16',1132.05,1139.83,1132.05,1139.83,1721100000,1139.83),('2004-01-20',1139.83,1142.93,1135.4,1138.77,1698200000,1138.77),('2004-01-21',1138.77,1149.21,1134.62,1147.62,1757600000,1147.62),('2004-01-22',1147.62,1150.51,1143.01,1143.94,1693700000,1143.94),('2004-01-23',1143.94,1150.31,1136.85,1141.55,1561200000,1141.55),('2004-01-26',1141.55,1155.38,1141,1155.37,1480600000,1155.37),('2004-01-27',1155.37,1155.37,1144.05,1144.05,1673100000,1144.05),('2004-01-28',1144.05,1149.14,1126.5,1128.48,1842000000,1128.48),('2004-01-29',1128.48,1134.39,1122.38,1134.11,1921900000,1134.11),('2004-01-30',1134.11,1134.17,1127.73,1131.13,1635000000,1131.13),('2004-02-02',1131.13,1142.45,1127.87,1135.26,1599200000,1135.26),('2004-02-03',1135.26,1137.44,1131.33,1136.03,1476900000,1136.03),('2004-02-04',1136.03,1136.03,1124.74,1126.52,1634800000,1126.52),('2004-02-05',1126.52,1131.17,1124.44,1128.59,1566600000,1128.59),('2004-02-06',1128.59,1142.79,1128.39,1142.76,1477600000,1142.76),('2004-02-09',1142.76,1144.46,1139.21,1139.81,1303500000,1139.81),('2004-02-10',1139.81,1147.02,1138.7,1145.54,1403900000,1145.54),('2004-02-11',1145.54,1158.89,1142.33,1157.76,1699300000,1157.76),('2004-02-12',1157.76,1157.76,1151.44,1152.11,1464300000,1152.11),('2004-02-13',1152.11,1156.88,1143.24,1145.81,1329200000,1145.81),('2004-02-17',1145.81,1158.98,1145.81,1156.99,1396500000,1156.99),('2004-02-18',1156.99,1157.4,1149.54,1151.82,1382400000,1151.82),('2004-02-19',1151.82,1158.57,1146.85,1147.06,1562800000,1147.06),('2004-02-20',1147.06,1149.81,1139,1144.11,1479600000,1144.11),('2004-02-23',1144.11,1146.69,1136.98,1140.99,1380400000,1140.99),('2004-02-24',1140.99,1144.54,1134.43,1139.09,1543600000,1139.09),('2004-02-25',1139.09,1145.24,1138.96,1143.67,1360700000,1143.67),('2004-02-26',1143.67,1147.23,1138.62,1144.91,1383900000,1144.91),('2004-02-27',1145.8,1151.68,1141.8,1144.94,1540400000,1144.94),('2004-03-01',1144.94,1157.45,1144.94,1155.97,1497100000,1155.97),('2004-03-02',1155.97,1156.54,1147.31,1149.1,1476000000,1149.1),('2004-03-03',1149.1,1152.44,1143.78,1151.03,1334500000,1151.03),('2004-03-04',1151.03,1154.97,1149.81,1154.87,1265800000,1154.87),('2004-03-05',1154.87,1163.23,1148.77,1156.86,1398200000,1156.86),('2004-03-08',1156.86,1159.94,1146.97,1147.2,1254400000,1147.2),('2004-03-09',1147.2,1147.32,1136.84,1140.58,1499400000,1140.58),('2004-03-10',1140.58,1141.45,1122.53,1123.89,1648400000,1123.89),('2004-03-11',1123.89,1125.96,1105.87,1106.78,1889900000,1106.78),('2004-03-12',1106.78,1120.63,1106.78,1120.57,1388500000,1120.57),('2004-03-15',1120.57,1120.57,1103.36,1104.49,1600600000,1104.49),('2004-03-16',1104.49,1113.76,1102.61,1110.7,1500700000,1110.7),('2004-03-17',1110.7,1125.76,1110.7,1123.75,1490100000,1123.75),('2004-03-18',1123.75,1125.5,1113.25,1122.32,1369200000,1122.32),('2004-03-19',1122.32,1122.72,1109.69,1109.78,1457400000,1109.78),('2004-03-22',1109.78,1109.78,1089.54,1095.4,1452300000,1095.4),('2004-03-23',1095.4,1101.52,1091.57,1093.95,1458200000,1093.95),('2004-03-24',1093.95,1098.32,1087.16,1091.33,1527800000,1091.33),('2004-03-25',1091.33,1110.38,1091.33,1109.19,1471700000,1109.19),('2004-03-26',1109.19,1115.27,1106.13,1108.06,1319100000,1108.06),('2004-03-29',1108.06,1124.37,1108.06,1122.47,1405500000,1122.47),('2004-03-30',1122.47,1127.6,1119.66,1127,1332400000,1127),('2004-03-31',1127,1130.83,1121.46,1126.21,1560700000,1126.21),('2004-04-01',1126.21,1135.67,1126.2,1132.17,1560700000,1132.17),('2004-04-02',1132.17,1144.81,1132.17,1141.81,1629200000,1141.81),('2004-04-05',1141.81,1150.57,1141.64,1150.57,1413700000,1150.57),('2004-04-06',1150.57,1150.57,1143.3,1148.16,1397700000,1148.16),('2004-04-07',1148.16,1148.16,1138.41,1140.53,1458800000,1140.53),('2004-04-08',1140.53,1148.97,1134.52,1139.32,1199800000,1139.32),('2004-04-12',1139.32,1147.29,1139.32,1145.2,1102400000,1145.2),('2004-04-13',1145.2,1147.78,1127.7,1129.44,1423200000,1129.44),('2004-04-14',1129.44,1132.52,1122.15,1128.17,1547700000,1128.17),('2004-04-15',1128.17,1134.08,1120.75,1128.84,1568700000,1128.84),('2004-04-16',1128.84,1136.8,1126.9,1134.61,1487800000,1134.61),('2004-04-19',1134.56,1136.18,1129.84,1135.82,1194900000,1135.82),('2004-04-20',1135.82,1139.26,1118.09,1118.15,1508500000,1118.15),('2004-04-21',1118.15,1125.72,1116.03,1124.09,1738100000,1124.09),('2004-04-22',1124.09,1142.77,1121.95,1139.93,1826700000,1139.93),('2004-04-23',1139.93,1141.92,1134.81,1140.6,1396100000,1140.6),('2004-04-26',1140.6,1145.08,1132.91,1135.53,1290600000,1135.53),('2004-04-27',1135.53,1146.56,1135.53,1138.11,1518000000,1138.11),('2004-04-28',1138.11,1138.11,1121.7,1122.41,1855600000,1122.41),('2004-04-29',1122.41,1128.8,1108.04,1113.89,1859000000,1113.89),('2004-04-30',1113.89,1119.26,1107.23,1107.3,1634700000,1107.3),('2004-05-03',1107.3,1118.72,1107.3,1117.49,1571600000,1117.49),('2004-05-04',1117.49,1127.74,1112.89,1119.55,1662100000,1119.55),('2004-05-05',1119.55,1125.07,1117.9,1121.53,1469000000,1121.53),('2004-05-06',1121.53,1121.53,1106.3,1113.99,1509300000,1113.99),('2004-05-07',1113.99,1117.3,1098.63,1098.7,1653600000,1098.7),('2004-05-10',1098.7,1098.7,1079.63,1087.12,1918400000,1087.12),('2004-05-11',1087.12,1095.69,1087.12,1095.45,1533800000,1095.45),('2004-05-12',1095.45,1097.55,1076.32,1097.28,1697600000,1097.28),('2004-05-13',1097.28,1102.77,1091.76,1096.44,1411100000,1096.44),('2004-05-14',1096.44,1102.1,1088.24,1095.7,1335900000,1095.7),('2004-05-17',1095.7,1095.7,1079.36,1084.1,1430100000,1084.1),('2004-05-18',1084.1,1094.1,1084.1,1091.49,1353000000,1091.49),('2004-05-19',1091.49,1105.93,1088.49,1088.68,1548600000,1088.68),('2004-05-20',1088.68,1092.62,1085.43,1089.19,1211000000,1089.19),('2004-05-21',1089.19,1099.64,1089.19,1093.56,1258600000,1093.56),('2004-05-24',1093.56,1101.28,1091.77,1095.41,1227500000,1095.41),('2004-05-25',1095.41,1113.8,1090.74,1113.05,1545700000,1113.05),('2004-05-26',1113.05,1116.71,1109.91,1114.94,1369400000,1114.94),('2004-05-27',1114.94,1123.95,1114.86,1121.28,1447500000,1121.28),('2004-05-28',1121.28,1122.69,1118.1,1120.68,1172600000,1120.68),('2004-06-01',1120.68,1122.7,1113.32,1121.2,1238000000,1121.2),('2004-06-02',1121.2,1128.1,1118.64,1124.99,1251700000,1124.99),('2004-06-03',1124.99,1125.31,1116.57,1116.64,1232400000,1116.64),('2004-06-04',1116.64,1129.17,1116.64,1122.5,1115300000,1122.5),('2004-06-07',1122.5,1140.54,1122.5,1140.42,1211800000,1140.42),('2004-06-08',1140.42,1142.18,1135.45,1142.18,1190300000,1142.18),('2004-06-09',1142.18,1142.18,1131.17,1131.33,1276800000,1131.33),('2004-06-10',1131.33,1136.47,1131.33,1136.47,1160600000,1136.47),('2004-06-14',1136.47,1136.47,1122.16,1125.29,1179400000,1125.29),('2004-06-15',1125.29,1137.36,1125.29,1132.01,1345900000,1132.01),('2004-06-16',1132.01,1135.28,1130.55,1133.56,1168400000,1133.56),('2004-06-17',1133.56,1133.56,1126.89,1132.05,1296700000,1132.05),('2004-06-18',1132.05,1138.96,1129.83,1135.02,1500600000,1135.02),('2004-06-21',1135.02,1138.05,1129.64,1130.3,1123900000,1130.3),('2004-06-22',1130.3,1135.05,1124.37,1134.41,1382300000,1134.41),('2004-06-23',1134.41,1145.15,1131.73,1144.06,1444200000,1144.06),('2004-06-24',1144.06,1146.34,1139.94,1140.65,1394900000,1140.65),('2004-06-25',1140.65,1145.97,1134.24,1134.43,1812900000,1134.43),('2004-06-28',1134.43,1142.6,1131.72,1133.35,1354600000,1133.35),('2004-06-29',1133.35,1138.26,1131.81,1136.2,1375000000,1136.2),('2004-06-30',1136.2,1144.2,1133.62,1140.84,1473800000,1140.84),('2004-07-01',1140.84,1140.84,1123.06,1128.94,1495700000,1128.94),('2004-07-02',1128.94,1129.15,1123.26,1125.38,1085000000,1125.38),('2004-07-06',1125.38,1125.38,1113.21,1116.21,1283300000,1116.21),('2004-07-07',1116.21,1122.37,1114.92,1118.33,1328600000,1118.33),('2004-07-08',1118.33,1119.12,1108.72,1109.11,1401100000,1109.11),('2004-07-09',1109.11,1115.57,1109.11,1112.81,1186300000,1112.81),('2004-07-12',1112.81,1116.11,1106.71,1114.35,1114600000,1114.35),('2004-07-13',1114.35,1116.3,1112.99,1115.14,1199700000,1115.14),('2004-07-14',1115.14,1119.6,1107.83,1111.47,1462000000,1111.47),('2004-07-15',1111.47,1114.63,1106.67,1106.69,1408700000,1106.69),('2004-07-16',1106.69,1112.17,1101.07,1101.39,1450300000,1101.39),('2004-07-19',1101.39,1105.52,1096.55,1100.9,1319900000,1100.9),('2004-07-20',1100.9,1108.88,1099.1,1108.67,1445800000,1108.67),('2004-07-21',1108.67,1116.27,1093.88,1093.88,1679500000,1093.88),('2004-07-22',1093.88,1099.66,1084.16,1096.84,1680800000,1096.84),('2004-07-23',1096.84,1096.84,1083.56,1086.2,1337500000,1086.2),('2004-07-26',1086.2,1089.82,1078.78,1084.07,1413400000,1084.07),('2004-07-27',1084.07,1096.65,1084.07,1094.83,1610800000,1094.83),('2004-07-28',1094.83,1098.84,1082.17,1095.42,1554300000,1095.42),('2004-07-29',1095.42,1103.51,1095.42,1100.43,1530100000,1100.43),('2004-07-30',1100.43,1103.73,1096.96,1101.72,1298200000,1101.72),('2004-08-02',1101.72,1108.6,1097.34,1106.62,1276000000,1106.62),('2004-08-03',1106.62,1106.62,1099.26,1099.69,1338300000,1099.69),('2004-08-04',1099.69,1102.45,1092.4,1098.63,1369200000,1098.63),('2004-08-05',1098.63,1098.79,1079.98,1080.7,1397400000,1080.7),('2004-08-06',1080.7,1080.7,1062.23,1063.97,1521000000,1063.97),('2004-08-09',1063.97,1069.46,1063.97,1065.22,1086000000,1065.22),('2004-08-10',1065.22,1079.04,1065.22,1079.04,1245600000,1079.04),('2004-08-11',1079.04,1079.04,1065.92,1075.79,1410400000,1075.79),('2004-08-12',1075.79,1075.79,1062.82,1063.23,1405100000,1063.23),('2004-08-13',1063.23,1067.58,1060.72,1064.8,1175100000,1064.8),('2004-08-16',1064.8,1080.66,1064.8,1079.34,1206200000,1079.34),('2004-08-17',1079.34,1086.78,1079.34,1081.71,1267800000,1081.71),('2004-08-18',1081.71,1095.17,1078.93,1095.17,1282500000,1095.17),('2004-08-19',1095.17,1095.17,1086.28,1091.23,1249400000,1091.23),('2004-08-20',1091.23,1100.26,1089.57,1098.35,1199900000,1098.35),('2004-08-23',1098.35,1101.4,1094.73,1095.68,1021900000,1095.68),('2004-08-24',1095.68,1100.94,1092.82,1096.19,1092500000,1096.19),('2004-08-25',1096.19,1106.29,1093.24,1104.96,1192200000,1104.96),('2004-08-26',1104.96,1106.78,1102.46,1105.09,1023600000,1105.09),('2004-08-27',1105.09,1109.68,1104.62,1107.77,845400000,1107.77),('2004-08-30',1107.77,1107.77,1099.15,1099.15,843100000,1099.15),('2004-08-31',1099.15,1104.24,1094.72,1104.24,1138200000,1104.24),('2004-09-01',1104.24,1109.24,1099.18,1105.91,1142100000,1105.91),('2004-09-02',1105.91,1119.11,1105.6,1118.31,1118400000,1118.31),('2004-09-03',1118.31,1120.8,1113.57,1113.63,924170000,1113.63),('2004-09-07',1113.63,1124.08,1113.63,1121.3,1214400000,1121.3),('2004-09-08',1121.3,1123.05,1116.27,1116.27,1246300000,1116.27),('2004-09-09',1116.27,1121.3,1113.62,1118.38,1371300000,1118.38),('2004-09-10',1118.38,1125.26,1114.39,1123.92,1261200000,1123.92),('2004-09-13',1123.92,1129.78,1123.35,1125.82,1299800000,1125.82),('2004-09-14',1125.82,1129.46,1124.72,1128.33,1204500000,1128.33),('2004-09-15',1128.33,1128.33,1119.82,1120.37,1256000000,1120.37),('2004-09-16',1120.37,1126.06,1120.37,1123.5,1113900000,1123.5),('2004-09-17',1123.5,1130.14,1123.5,1128.55,1422600000,1128.55),('2004-09-20',1128.55,1128.55,1120.34,1122.2,1197600000,1122.2),('2004-09-21',1122.2,1131.54,1122.2,1129.3,1325000000,1129.3),('2004-09-22',1129.3,1129.3,1112.67,1113.56,1379900000,1113.56),('2004-09-23',1113.56,1113.61,1108.05,1108.36,1286300000,1108.36),('2004-09-24',1108.36,1113.81,1108.36,1110.11,1255400000,1110.11),('2004-09-27',1110.11,1110.11,1103.24,1103.52,1263500000,1103.52),('2004-09-28',1103.52,1111.77,1101.29,1110.06,1396600000,1110.06),('2004-09-29',1110.06,1114.8,1107.42,1114.8,1402900000,1114.8),('2004-09-30',1114.8,1116.31,1109.68,1114.58,1748000000,1114.58),('2004-10-01',1114.58,1131.64,1114.58,1131.5,1582200000,1131.5),('2004-10-04',1131.5,1140.13,1131.5,1135.17,1534000000,1135.17),('2004-10-05',1135.17,1137.87,1132.03,1134.48,1418400000,1134.48),('2004-10-06',1134.48,1142.05,1132.94,1142.05,1416700000,1142.05),('2004-10-07',1142.05,1142.05,1130.5,1130.65,1447500000,1130.65),('2004-10-08',1130.65,1132.92,1120.19,1122.14,1291600000,1122.14),('2004-10-11',1122.14,1126.2,1122.14,1124.39,943800000,1124.39),('2004-10-12',1124.39,1124.39,1115.77,1121.84,1320100000,1121.84),('2004-10-13',1121.84,1127.01,1109.63,1113.65,1546200000,1113.65),('2004-10-14',1113.65,1114.96,1102.06,1103.29,1489500000,1103.29),('2004-10-15',1103.29,1113.17,1102.14,1108.2,1645100000,1108.2),('2004-10-18',1108.2,1114.46,1103.33,1114.02,1373300000,1114.02),('2004-10-19',1114.02,1117.96,1103.15,1103.23,1737500000,1103.23),('2004-10-20',1103.23,1104.09,1094.25,1103.66,1685700000,1103.66),('2004-10-21',1103.66,1108.87,1098.47,1106.49,1673000000,1106.49),('2004-10-22',1106.49,1108.14,1095.47,1095.74,1469600000,1095.74),('2004-10-25',1095.74,1096.81,1090.29,1094.8,1380500000,1094.8),('2004-10-26',1094.81,1111.1,1094.81,1111.09,1685400000,1111.09),('2004-10-27',1111.09,1126.29,1107.43,1125.4,1741900000,1125.4),('2004-10-28',1125.34,1130.67,1120.6,1127.44,1628200000,1127.44),('2004-10-29',1127.44,1131.4,1124.62,1130.2,1500800000,1130.2),('2004-11-01',1130.2,1133.41,1127.6,1130.51,1395900000,1130.51),('2004-11-02',1130.51,1140.48,1128.12,1130.56,1659000000,1130.56),('2004-11-03',1130.54,1147.57,1130.54,1143.2,1767500000,1143.2),('2004-11-04',1143.2,1161.67,1142.34,1161.67,1782700000,1161.67),('2004-11-05',1161.67,1170.87,1160.66,1166.17,1724400000,1166.17),('2004-11-08',1166.17,1166.77,1162.32,1164.89,1358700000,1164.89),('2004-11-09',1164.89,1168.96,1162.48,1164.08,1450800000,1164.08),('2004-11-10',1164.08,1169.25,1162.51,1162.91,1504300000,1162.91),('2004-11-11',1162.91,1174.8,1162.91,1173.48,1393000000,1173.48),('2004-11-12',1173.48,1184.17,1171.43,1184.17,1531600000,1184.17),('2004-11-15',1184.17,1184.48,1179.85,1183.81,1453300000,1183.81),('2004-11-16',1183.81,1183.81,1175.32,1175.43,1364400000,1175.43),('2004-11-17',1175.43,1188.46,1175.43,1181.94,1684200000,1181.94),('2004-11-18',1181.94,1184.9,1180.15,1183.55,1456700000,1183.55),('2004-11-19',1183.55,1184,1169.19,1170.34,1526600000,1170.34),('2004-11-22',1170.34,1178.18,1167.89,1177.24,1392700000,1177.24),('2004-11-23',1177.24,1179.52,1171.41,1176.94,1428300000,1176.94),('2004-11-24',1176.94,1182.46,1176.94,1181.76,1149600000,1181.76),('2004-11-26',1181.76,1186.62,1181.08,1182.65,504580000,1182.65),('2004-11-29',1182.65,1186.94,1172.37,1178.57,1378500000,1178.57),('2004-11-30',1178.57,1178.66,1173.81,1173.82,1553500000,1173.82),('2004-12-01',1173.78,1191.37,1173.78,1191.37,1772800000,1191.37),('2004-12-02',1191.37,1194.8,1186.72,1190.33,1774900000,1190.33),('2004-12-03',1190.33,1197.46,1187.71,1191.17,1566700000,1191.17),('2004-12-06',1191.17,1192.41,1185.18,1190.25,1354400000,1190.25),('2004-12-07',1190.25,1192.17,1177.07,1177.07,1533900000,1177.07),('2004-12-08',1177.07,1184.05,1177.07,1182.81,1525200000,1182.81),('2004-12-09',1182.81,1190.51,1173.79,1189.24,1624700000,1189.24),('2004-12-10',1189.24,1191.45,1185.24,1188,1443700000,1188),('2004-12-13',1188,1198.74,1188,1198.68,1436100000,1198.68),('2004-12-14',1198.68,1205.29,1197.84,1203.38,1544400000,1203.38),('2004-12-15',1203.38,1206.61,1199.44,1205.72,1695800000,1205.72),('2004-12-16',1205.72,1207.97,1198.41,1203.21,1793900000,1203.21),('2004-12-17',1203.21,1203.21,1193.49,1194.2,2335000000,1194.2),('2004-12-20',1194.2,1203.43,1193.36,1194.65,1422800000,1194.65),('2004-12-21',1194.65,1205.93,1194.65,1205.45,1483700000,1205.45),('2004-12-22',1205.45,1211.42,1203.85,1209.57,1390800000,1209.57),('2004-12-23',1209.57,1213.66,1208.71,1210.13,956100000,1210.13),('2004-12-27',1210.13,1214.13,1204.92,1204.92,922000000,1204.92),('2004-12-28',1204.92,1213.54,1204.92,1213.54,983000000,1213.54),('2004-12-29',1213.54,1213.85,1210.95,1213.45,925900000,1213.45),('2004-12-30',1213.45,1216.47,1213.41,1213.55,829800000,1213.55),('2004-12-31',1213.55,1217.33,1211.65,1211.92,786900000,1211.92),('2005-01-03',1211.92,1217.8,1200.32,1202.08,1510800000,1202.08),('2005-01-04',1202.08,1205.84,1185.39,1188.05,1721000000,1188.05),('2005-01-05',1188.05,1192.73,1183.72,1183.74,1738900000,1183.74),('2005-01-06',1183.74,1191.63,1183.27,1187.89,1569100000,1187.89),('2005-01-07',1187.89,1192.2,1182.16,1186.19,1477900000,1186.19),('2005-01-10',1186.19,1194.78,1184.8,1190.25,1490400000,1190.25),('2005-01-11',1190.25,1190.25,1180.43,1182.99,1488800000,1182.99),('2005-01-12',1182.99,1187.92,1175.64,1187.7,1562100000,1187.7),('2005-01-13',1187.7,1187.7,1175.81,1177.45,1510300000,1177.45),('2005-01-14',1177.45,1185.21,1177.45,1184.52,1335400000,1184.52),('2005-01-18',1184.52,1195.98,1180.1,1195.98,1596800000,1195.98),('2005-01-19',1195.98,1195.98,1184.41,1184.63,1498700000,1184.63),('2005-01-20',1184.63,1184.63,1173.42,1175.41,1692000000,1175.41),