('2005-01-21',1175.41,1179.45,1167.82,1167.87,1643500000,1167.87),('2005-01-24',1167.87,1173.03,1163.75,1163.75,1494600000,1163.75),('2005-01-25',1163.75,1174.3,1163.75,1168.41,1610400000,1168.41),('2005-01-26',1168.41,1175.96,1168.41,1174.07,1635900000,1174.07),('2005-01-27',1174.07,1177.5,1170.15,1174.55,1600600000,1174.55),('2005-01-28',1174.55,1175.61,1166.25,1171.36,1641800000,1171.36),('2005-01-31',1171.36,1182.07,1171.36,1181.27,1679800000,1181.27),('2005-02-01',1181.27,1190.39,1180.95,1189.41,1681980000,1189.41),('2005-02-02',1189.41,1195.25,1188.92,1193.19,1561740000,1193.19),('2005-02-03',1193.19,1193.19,1185.64,1189.89,1554460000,1189.89),('2005-02-04',1189.89,1203.47,1189.67,1203.03,1648160000,1203.03),('2005-02-07',1203.03,1204.15,1199.27,1201.72,1347270000,1201.72),('2005-02-08',1201.72,1205.11,1200.16,1202.3,1416170000,1202.3),('2005-02-09',1202.3,1203.83,1191.54,1191.99,1511040000,1191.99),('2005-02-10',1191.99,1198.75,1191.54,1197.01,1491670000,1197.01),('2005-02-11',1197.01,1208.38,1193.28,1205.3,1562300000,1205.3),('2005-02-14',1205.3,1206.93,1203.59,1206.14,1290180000,1206.14),('2005-02-15',1206.14,1212.44,1205.52,1210.12,1527080000,1210.12),('2005-02-16',1210.12,1212.44,1205.06,1210.34,1490100000,1210.34),('2005-02-17',1210.34,1211.33,1200.74,1200.75,1580120000,1200.75),('2005-02-18',1200.75,1202.92,1197.35,1201.59,1551200000,1201.59),('2005-02-22',1201.59,1202.48,1184.16,1184.16,1744940000,1184.16),('2005-02-23',1184.16,1193.52,1184.16,1190.8,1501090000,1190.8),('2005-02-24',1190.8,1200.42,1187.8,1200.2,1518750000,1200.2),('2005-02-25',1200.2,1212.15,1199.61,1211.37,1523680000,1211.37),('2005-02-28',1211.37,1211.37,1198.13,1203.6,1795480000,1203.6),('2005-03-01',1203.6,1212.25,1203.6,1210.41,1708060000,1210.41),('2005-03-02',1210.41,1215.79,1204.22,1210.08,1568540000,1210.08),('2005-03-03',1210.08,1215.72,1204.45,1210.47,1616240000,1210.47),('2005-03-04',1210.47,1224.76,1210.47,1222.12,1636820000,1222.12),('2005-03-07',1222.12,1229.11,1222.12,1225.31,1488830000,1225.31),('2005-03-08',1225.31,1225.69,1218.57,1219.43,1523090000,1219.43),('2005-03-09',1219.43,1219.43,1206.66,1207.01,1704970000,1207.01),('2005-03-10',1207.01,1211.23,1201.41,1209.25,1604020000,1209.25),('2005-03-11',1209.25,1213.04,1198.15,1200.08,1449820000,1200.08),('2005-03-14',1200.08,1206.83,1199.51,1206.83,1437430000,1206.83),('2005-03-15',1206.83,1210.54,1197.75,1197.75,1513530000,1197.75),('2005-03-16',1197.75,1197.75,1185.61,1188.07,1653190000,1188.07),('2005-03-17',1188.07,1193.28,1186.34,1190.21,1581930000,1190.21),('2005-03-18',1190.21,1191.98,1182.78,1189.65,2344370000,1189.65),('2005-03-21',1189.65,1189.65,1178.82,1183.78,1819440000,1183.78),('2005-03-22',1183.78,1189.59,1171.63,1171.71,2114470000,1171.71),('2005-03-23',1171.71,1176.26,1168.7,1172.53,2246870000,1172.53),('2005-03-24',1172.53,1180.11,1171.42,1171.42,1721720000,1171.42),('2005-03-28',1171.42,1179.91,1171.42,1174.28,1746220000,1174.28),('2005-03-29',1174.28,1179.39,1163.69,1165.36,2223250000,1165.36),('2005-03-30',1165.36,1181.54,1165.36,1181.41,2097110000,1181.41),('2005-03-31',1181.41,1184.53,1179.49,1180.59,2214230000,1180.59),('2005-04-01',1180.59,1189.8,1169.91,1172.92,2168690000,1172.92),('2005-04-04',1172.79,1178.61,1167.72,1176.12,2079770000,1176.12),('2005-04-05',1176.12,1183.56,1176.12,1181.39,1870800000,1181.39),('2005-04-06',1181.39,1189.34,1181.39,1184.07,1797400000,1184.07),('2005-04-07',1184.07,1191.88,1183.81,1191.14,1900620000,1191.14),('2005-04-08',1191.14,1191.75,1181.13,1181.2,1661330000,1181.2),('2005-04-11',1181.2,1184.07,1178.69,1181.21,1525310000,1181.21),('2005-04-12',1181.21,1190.17,1170.85,1187.76,1979830000,1187.76),('2005-04-13',1187.76,1187.76,1171.4,1173.79,2049740000,1173.79),('2005-04-14',1173.79,1174.67,1161.7,1162.05,2355040000,1162.05),('2005-04-15',1162.05,1162.05,1141.92,1142.62,2689960000,1142.62),('2005-04-18',1142.62,1148.92,1139.8,1145.98,2180670000,1145.98),('2005-04-19',1145.98,1154.67,1145.98,1152.78,2142700000,1152.78),('2005-04-20',1152.78,1155.5,1136.15,1137.5,2217050000,1137.5),('2005-04-21',1137.5,1159.95,1137.5,1159.95,2308560000,1159.95),('2005-04-22',1159.95,1159.95,1142.95,1152.12,2045880000,1152.12),('2005-04-25',1152.12,1164.05,1152.12,1162.1,1795030000,1162.1),('2005-04-26',1162.1,1164.8,1151.83,1151.83,1959740000,1151.83),('2005-04-27',1151.74,1159.87,1144.42,1156.38,2151520000,1156.38),('2005-04-28',1156.38,1156.38,1143.22,1143.22,2182270000,1143.22),('2005-04-29',1143.22,1156.97,1139.19,1156.85,2362360000,1156.85),('2005-05-02',1156.85,1162.87,1154.71,1162.16,1980040000,1162.16),('2005-05-03',1162.16,1166.89,1156.71,1161.17,2167020000,1161.17),('2005-05-04',1161.17,1176.01,1161.17,1175.65,2306480000,1175.65),('2005-05-05',1175.65,1178.62,1166.77,1172.63,1997100000,1172.63),('2005-05-06',1172.63,1177.75,1170.5,1171.35,1707200000,1171.35),('2005-05-09',1171.35,1178.87,1169.38,1178.84,1857020000,1178.84),('2005-05-10',1178.84,1178.84,1162.98,1166.22,1889660000,1166.22),('2005-05-11',1166.22,1171.77,1157.71,1171.11,1834970000,1171.11),('2005-05-12',1171.11,1173.37,1157.76,1159.36,1995290000,1159.36),('2005-05-13',1159.36,1163.75,1146.18,1154.05,2188590000,1154.05),('2005-05-16',1154.05,1165.75,1153.64,1165.69,1856860000,1165.69),('2005-05-17',1165.69,1174.35,1159.86,1173.8,1887260000,1173.8),('2005-05-18',1173.8,1187.9,1173.8,1185.56,2266320000,1185.56),('2005-05-19',1185.56,1191.09,1184.49,1191.08,1775860000,1191.08),('2005-05-20',1191.08,1191.22,1185.19,1189.28,1631750000,1189.28),('2005-05-23',1189.28,1197.44,1188.76,1193.86,1681170000,1193.86),('2005-05-24',1193.86,1195.29,1189.87,1194.07,1681000000,1194.07),('2005-05-25',1194.07,1194.07,1185.96,1190.01,1742180000,1190.01),('2005-05-26',1190.01,1198.95,1190.01,1197.62,1654110000,1197.62),('2005-05-27',1197.62,1199.56,1195.28,1198.78,1381430000,1198.78),('2005-05-31',1198.78,1198.78,1191.5,1191.5,1840680000,1191.5),('2005-06-01',1191.5,1205.64,1191.03,1202.22,1810100000,1202.22),('2005-06-02',1202.27,1204.67,1198.42,1204.29,1813790000,1204.29),('2005-06-03',1204.29,1205.09,1194.55,1196.02,1627520000,1196.02),('2005-06-06',1196.02,1198.78,1192.75,1197.51,1547120000,1197.51),('2005-06-07',1197.51,1208.85,1197.26,1197.26,1851370000,1197.26),('2005-06-08',1197.26,1201.97,1193.33,1194.67,1715490000,1194.67),('2005-06-09',1194.67,1201.86,1191.09,1200.93,1824120000,1200.93),('2005-06-10',1200.93,1202.79,1192.64,1198.11,1664180000,1198.11),('2005-06-13',1198.11,1206.03,1194.51,1200.82,1661350000,1200.82),('2005-06-14',1200.82,1207.53,1200.18,1203.91,1698150000,1203.91),('2005-06-15',1203.91,1208.08,1198.66,1206.58,1840440000,1206.58),('2005-06-16',1206.55,1212.1,1205.47,1210.96,1776040000,1210.96),('2005-06-17',1210.93,1219.55,1210.93,1216.96,2407370000,1216.96),('2005-06-20',1216.96,1219.1,1210.65,1216.1,1714530000,1216.1),('2005-06-21',1216.1,1217.13,1211.86,1213.61,1720700000,1213.61),('2005-06-22',1213.61,1219.59,1211.69,1213.88,1823250000,1213.88),('2005-06-23',1213.88,1216.45,1200.72,1200.73,2029920000,1200.73),('2005-06-24',1200.73,1200.9,1191.45,1191.57,2418800000,1191.57),('2005-06-27',1191.57,1194.33,1188.3,1190.69,1738620000,1190.69),('2005-06-28',1190.69,1202.54,1190.69,1201.57,1772410000,1201.57),('2005-06-29',1201.57,1204.07,1198.7,1199.85,1769280000,1199.85),('2005-06-30',1199.85,1203.27,1190.51,1191.33,2109490000,1191.33),('2005-07-01',1191.33,1197.89,1191.33,1194.44,1593820000,1194.44),('2005-07-05',1194.44,1206.34,1192.49,1204.99,1805820000,1204.99),('2005-07-06',1204.99,1206.11,1194.78,1194.94,1883470000,1194.94),('2005-07-07',1194.94,1198.46,1183.55,1197.87,1952440000,1197.87),('2005-07-08',1197.87,1212.73,1197.2,1211.86,1900810000,1211.86),('2005-07-11',1211.86,1220.03,1211.86,1219.44,1846300000,1219.44),('2005-07-12',1219.44,1225.54,1216.6,1222.21,1932010000,1222.21),('2005-07-13',1222.21,1224.46,1219.64,1223.29,1812500000,1223.29),('2005-07-14',1223.29,1233.16,1223.29,1226.5,2048710000,1226.5),('2005-07-15',1226.5,1229.53,1223.5,1227.92,1716400000,1227.92),('2005-07-18',1227.92,1227.92,1221.13,1221.13,1582100000,1221.13),('2005-07-19',1221.13,1230.34,1221.13,1229.35,2041280000,1229.35),('2005-07-20',1229.35,1236.56,1222.91,1235.2,2063340000,1235.2),('2005-07-21',1235.2,1235.83,1224.7,1227.04,2129840000,1227.04),('2005-07-22',1227.04,1234.19,1226.15,1233.68,1766990000,1233.68),('2005-07-25',1233.68,1238.36,1228.15,1229.03,1717580000,1229.03),('2005-07-26',1229.03,1234.42,1229.03,1231.16,1934180000,1231.16),('2005-07-27',1231.16,1237.64,1230.15,1236.79,1945800000,1236.79),('2005-07-28',1236.79,1245.15,1235.81,1243.72,2001680000,1243.72),('2005-07-29',1243.72,1245.04,1234.18,1234.18,1789600000,1234.18),('2005-08-01',1234.18,1239.1,1233.8,1235.35,1716870000,1235.35),('2005-08-02',1235.35,1244.69,1235.35,1244.12,2043120000,1244.12),('2005-08-03',1244.12,1245.86,1240.57,1245.04,1999980000,1245.04),('2005-08-04',1245.04,1245.04,1235.15,1235.86,1981220000,1235.86),('2005-08-05',1235.86,1235.86,1225.62,1226.42,1930280000,1226.42),('2005-08-08',1226.42,1232.28,1222.67,1223.13,1804140000,1223.13),('2005-08-09',1223.13,1234.11,1223.13,1231.38,1897520000,1231.38),('2005-08-10',1231.38,1242.69,1226.58,1229.13,2172320000,1229.13),('2005-08-11',1229.13,1237.81,1228.33,1237.81,1941560000,1237.81),('2005-08-12',1237.81,1237.81,1225.87,1230.39,1709300000,1230.39),('2005-08-15',1230.4,1236.24,1226.2,1233.87,1562880000,1233.87),('2005-08-16',1233.87,1233.87,1219.05,1219.34,1820410000,1219.34),('2005-08-17',1219.34,1225.63,1218.07,1220.24,1859150000,1220.24),('2005-08-18',1220.24,1222.64,1215.93,1219.02,1808170000,1219.02),('2005-08-19',1219.02,1225.08,1219.02,1219.71,1558790000,1219.71),('2005-08-22',1219.71,1228.96,1216.47,1221.73,1621330000,1221.73),('2005-08-23',1221.73,1223.04,1214.44,1217.59,1678620000,1217.59),('2005-08-24',1217.57,1224.15,1209.37,1209.59,1930800000,1209.59),('2005-08-25',1209.59,1213.73,1209.57,1212.37,1571110000,1212.37),('2005-08-26',1212.4,1212.4,1204.23,1205.1,1541090000,1205.1),('2005-08-29',1205.1,1214.28,1201.53,1212.28,1599450000,1212.28),('2005-08-30',1212.28,1212.28,1201.07,1208.41,1916470000,1208.41),('2005-08-31',1208.41,1220.36,1204.4,1220.33,2365510000,1220.33),('2005-09-01',1220.33,1227.29,1216.18,1221.59,2229860000,1221.59),('2005-09-02',1221.59,1224.45,1217.75,1218.02,1640160000,1218.02),('2005-09-06',1218.02,1233.61,1218.02,1233.39,1932090000,1233.39),('2005-09-07',1233.39,1237.06,1230.93,1236.36,2067700000,1236.36),('2005-09-08',1236.36,1236.36,1229.51,1231.67,1955380000,1231.67),('2005-09-09',1231.67,1243.13,1231.67,1241.48,1992560000,1241.48),('2005-09-12',1241.48,1242.6,1239.15,1240.56,1938050000,1240.56),('2005-09-13',1240.57,1240.57,1231.2,1231.2,2082360000,1231.2),('2005-09-14',1231.2,1234.74,1226.16,1227.16,1986750000,1227.16),('2005-09-15',1227.16,1231.88,1224.85,1227.73,2079340000,1227.73),('2005-09-16',1228.42,1237.95,1228.42,1237.91,3152470000,1237.91),('2005-09-19',1237.91,1237.91,1227.65,1231.02,2076540000,1231.02),('2005-09-20',1231.02,1236.49,1220.07,1221.34,2319250000,1221.34),('2005-09-21',1221.34,1221.52,1209.89,1210.2,2548150000,1210.2),('2005-09-22',1210.2,1216.64,1205.35,1214.62,2424720000,1214.62),('2005-09-23',1214.62,1218.83,1209.8,1215.29,1973020000,1215.29),('2005-09-26',1215.29,1222.56,1211.84,1215.63,2022220000,1215.63),('2005-09-27',1215.63,1220.17,1211.11,1215.66,1976270000,1215.66),('2005-09-28',1215.66,1220.98,1212.72,1216.89,2106980000,1216.89),('2005-09-29',1216.89,1228.7,1211.54,1227.68,2176120000,1227.68),('2005-09-30',1227.68,1229.57,1225.22,1228.81,2097520000,1228.81),('2005-10-03',1228.81,1233.34,1225.15,1226.7,2097490000,1226.7),('2005-10-04',1226.7,1229.88,1214.02,1214.47,2341420000,1214.47),('2005-10-05',1214.47,1214.47,1196.25,1196.39,2546780000,1196.39),('2005-10-06',1196.39,1202.14,1181.92,1191.49,2792030000,1191.49),('2005-10-07',1191.49,1199.71,1191.46,1195.9,2126080000,1195.9),('2005-10-10',1195.9,1196.52,1186.12,1187.33,2195990000,1187.33),('2005-10-11',1187.33,1193.1,1183.16,1184.87,2299040000,1184.87),('2005-10-12',1184.87,1190.02,1173.65,1177.68,2491280000,1177.68),('2005-10-13',1177.68,1179.56,1168.2,1176.84,2351150000,1176.84),('2005-10-14',1176.84,1187.13,1175.44,1186.57,2188940000,1186.57),('2005-10-17',1186.57,1191.21,1184.48,1190.1,2054570000,1190.1),('2005-10-18',1190.1,1190.1,1178.13,1178.14,2197010000,1178.14),('2005-10-19',1178.14,1195.76,1170.55,1195.76,2703590000,1195.76),('2005-10-20',1195.76,1197.3,1173.3,1177.8,2617250000,1177.8),('2005-10-21',1177.8,1186.46,1174.92,1179.59,2470920000,1179.59),('2005-10-24',1179.59,1199.39,1179.59,1199.38,2197790000,1199.38),('2005-10-25',1199.38,1201.3,1189.29,1196.54,2312470000,1196.54),('2005-10-26',1196.54,1204.01,1191.38,1191.38,2467750000,1191.38),('2005-10-27',1191.38,1192.65,1178.89,1178.9,2395370000,1178.9),('2005-10-28',1178.9,1198.41,1178.9,1198.41,2379400000,1198.41),('2005-10-31',1198.41,1211.43,1198.41,1207.01,2567470000,1207.01),('2005-11-01',1207.01,1207.34,1201.66,1202.76,2457850000,1202.76),('2005-11-02',1202.76,1215.17,1201.07,1214.76,2648090000,1214.76),('2005-11-03',1214.76,1224.7,1214.76,1219.94,2716630000,1219.94),('2005-11-04',1219.94,1222.52,1214.45,1220.14,2050510000,1220.14),('2005-11-07',1220.14,1224.18,1217.29,1222.81,1987580000,1222.81),('2005-11-08',1222.81,1222.81,1216.08,1218.59,1965050000,1218.59),('2005-11-09',1218.59,1226.59,1216.53,1220.65,2214460000,1220.65),('2005-11-10',1220.65,1232.41,1215.05,1230.96,2378460000,1230.96),('2005-11-11',1230.96,1235.7,1230.72,1234.72,1773140000,1234.72),('2005-11-14',1234.72,1237.2,1231.78,1233.76,1899780000,1233.76),('2005-11-15',1233.76,1237.94,1226.41,1229.01,2359370000,1229.01),('2005-11-16',1229.01,1232.24,1227.18,1231.21,2121580000,1231.21),('2005-11-17',1231.21,1242.96,1231.21,1242.8,2298040000,1242.8),('2005-11-18',1242.8,1249.58,1240.71,1248.27,2453290000,1248.27),('2005-11-21',1248.27,1255.89,1246.9,1254.85,2117350000,1254.85),('2005-11-22',1254.85,1261.9,1251.4,1261.23,2291420000,1261.23),('2005-11-23',1261.23,1270.64,1259.51,1265.61,1985400000,1265.61),('2005-11-25',1265.61,1268.78,1265.54,1268.25,724940000,1268.25),('2005-11-28',1268.25,1268.44,1257.17,1257.46,2016900000,1257.46),('2005-11-29',1257.46,1266.18,1257.46,1257.48,2268340000,1257.48),('2005-11-30',1257.48,1260.93,1249.39,1249.48,2374690000,1249.48),('2005-12-01',1249.48,1266.17,1249.48,1264.67,2614830000,1264.67),('2005-12-02',1264.67,1266.85,1261.42,1265.08,2125580000,1265.08),('2005-12-05',1265.08,1265.08,1258.12,1262.09,2325840000,1262.09),('2005-12-06',1262.09,1272.89,1262.09,1263.7,2110740000,1263.7),('2005-12-07',1263.7,1264.85,1253.02,1257.37,2093830000,1257.37),('2005-12-08',1257.37,1263.36,1250.91,1255.84,2178300000,1255.84),('2005-12-09',1255.84,1263.08,1254.24,1259.37,1896290000,1259.37),('2005-12-12',1259.37,1263.86,1255.52,1260.43,1876550000,1260.43),('2005-12-13',1260.43,1272.11,1258.56,1267.43,2390020000,1267.43),('2005-12-14',1267.43,1275.8,1267.07,1272.74,2145520000,1272.74),('2005-12-15',1272.74,1275.17,1267.74,1270.94,2180590000,1270.94),('2005-12-16',1270.94,1275.24,1267.32,1267.32,2584190000,1267.32),('2005-12-19',1267.32,1270.51,1259.28,1259.92,2208810000,1259.92),('2005-12-20',1259.92,1263.86,1257.21,1259.62,1996690000,1259.62),('2005-12-21',1259.62,1269.37,1259.62,1262.79,2065170000,1262.79),('2005-12-22',1262.79,1268.19,1262.5,1268.12,1888500000,1268.12),('2005-12-23',1268.12,1269.76,1265.92,1268.66,1285810000,1268.66),('2005-12-27',1268.66,1271.83,1256.54,1256.54,1540470000,1256.54),('2005-12-28',1256.54,1261.1,1256.54,1258.17,1422360000,1258.17),('2005-12-29',1258.17,1260.61,1254.18,1254.42,1382540000,1254.42),('2005-12-30',1254.42,1254.42,1246.59,1248.29,1443500000,1248.29),('2006-01-03',1248.29,1270.22,1245.74,1268.8,2554570000,1268.8),('2006-01-04',1268.8,1275.37,1267.74,1273.46,2515330000,1273.46),('2006-01-05',1273.46,1276.91,1270.3,1273.48,2433340000,1273.48),('2006-01-06',1273.48,1286.09,1273.48,1285.45,2446560000,1285.45),('2006-01-09',1285.45,1290.78,1284.82,1290.15,2301490000,1290.15),('2006-01-10',1290.15,1290.15,1283.76,1289.69,2373080000,1289.69),('2006-01-11',1289.72,1294.9,1288.12,1294.18,2406130000,1294.18),('2006-01-12',1294.18,1294.18,1285.04,1286.06,2318350000,1286.06),('2006-01-13',1286.06,1288.96,1282.78,1287.61,2206510000,1287.61),('2006-01-17',1287.61,1287.61,1278.61,1283.03,2179970000,1283.03),('2006-01-18',1282.93,1282.93,1272.08,1277.93,2233200000,1277.93),('2006-01-19',1277.93,1287.79,1277.93,1285.04,2444020000,1285.04),('2006-01-20',1285.04,1285.04,1260.92,1261.49,2845810000,1261.49),('2006-01-23',1261.49,1268.19,1261.49,1263.82,2256070000,1263.82),('2006-01-24',1263.82,1271.47,1263.82,1266.86,2608720000,1266.86),('2006-01-25',1266.86,1271.87,1259.42,1264.68,2617060000,1264.68),('2006-01-26',1264.68,1276.44,1264.68,1273.83,2856780000,1273.83),('2006-01-27',1273.83,1286.38,1273.83,1283.72,2623620000,1283.72),('2006-01-30',1283.72,1287.94,1283.51,1285.19,2282730000,1285.19),('2006-01-31',1285.2,1285.2,1276.85,1280.08,2708310000,1280.08),('2006-02-01',1280.08,1283.33,1277.57,1282.46,2589410000,1282.46),('2006-02-02',1282.46,1282.46,1267.72,1270.84,2565300000,1270.84),('2006-02-03',1270.84,1270.87,1261.02,1264.03,2282210000,1264.03),('2006-02-06',1264.03,1267.04,1261.62,1265.02,2132360000,1265.02),('2006-02-07',1265.02,1265.78,1253.61,1254.78,2366370000,1254.78),('2006-02-08',1254.78,1266.47,1254.78,1265.65,2456860000,1265.65),('2006-02-09',1265.65,1274.56,1262.8,1263.78,2441920000,1263.78),('2006-02-10',1263.82,1269.89,1254.98,1266.99,2290050000,1266.99),('2006-02-13',1266.99,1266.99,1258.34,1262.86,1850080000,1262.86),('2006-02-14',1262.86,1278.21,1260.8,1275.53,2437940000,1275.53),('2006-02-15',1275.53,1281,1271.06,1280,2317590000,1280),('2006-02-16',1280,1289.39,1280,1289.38,2251490000,1289.38),('2006-02-17',1289.38,1289.47,1284.07,1287.24,2128260000,1287.24),('2006-02-21',1287.24,1291.92,1281.33,1283.03,2104320000,1283.03),('2006-02-22',1283.03,1294.17,1283.03,1292.67,2222380000,1292.67),('2006-02-23',1292.67,1293.84,1285.14,1287.79,2144210000,1287.79),('2006-02-24',1287.79,1292.11,1285.62,1289.43,1933010000,1289.43),('2006-02-27',1289.43,1297.57,1289.43,1294.12,1975320000,1294.12),('2006-02-28',1294.12,1294.12,1278.66,1280.66,2370860000,1280.66),('2006-03-01',1280.66,1291.8,1280.66,1291.24,2308320000,1291.24),('2006-03-02',1291.24,1291.24,1283.21,1289.14,2494590000,1289.14),('2006-03-03',1289.14,1297.33,1284.2,1287.23,2152950000,1287.23),('2006-03-06',1287.23,1288.23,1275.67,1278.26,2280190000,1278.26),('2006-03-07',1278.26,1278.26,1271.11,1275.88,2268050000,1275.88),('2006-03-08',1275.88,1280.33,1268.42,1278.47,2442870000,1278.47),('2006-03-09',1278.47,1282.74,1272.23,1272.23,2140110000,1272.23),('2006-03-10',1272.23,1284.37,1271.11,1281.42,2123450000,1281.42),('2006-03-13',1281.58,1287.37,1281.58,1284.13,2070330000,1284.13),('2006-03-14',1284.13,1298.14,1282.67,1297.48,2165270000,1297.48),('2006-03-15',1297.48,1304.4,1294.97,1303.02,2293000000,1303.02),('2006-03-16',1303.02,1310.45,1303.02,1305.33,2292180000,1305.33),('2006-03-17',1305.33,1309.79,1305.32,1307.25,2549620000,1307.25),('2006-03-20',1307.25,1310,1303.59,1305.08,1976830000,1305.08),('2006-03-21',1305.08,1310.88,1295.82,1297.23,2147370000,1297.23),('2006-03-22',1297.23,1305.97,1295.81,1305.04,2039810000,1305.04),('2006-03-23',1305.04,1305.04,1298.11,1301.67,1980940000,1301.67),('2006-03-24',1301.67,1306.53,1298.89,1302.95,2326070000,1302.95),('2006-03-27',1302.95,1303.74,1299.09,1301.61,2029700000,1301.61),('2006-03-28',1301.61,1306.24,1291.84,1293.23,2148580000,1293.23),('2006-03-29',1293.23,1305.6,1293.23,1302.89,2143540000,1302.89),('2006-03-30',1302.89,1310.15,1296.72,1300.25,2294560000,1300.25),('2006-03-31',1300.25,1303,1294.87,1294.87,2236710000,1294.87),('2006-04-03',1302.88,1309.19,1296.65,1297.81,2494080000,1297.81),('2006-04-04',1297.81,1307.55,1294.71,1305.93,2147660000,1305.93),('2006-04-05',1305.93,1312.81,1304.82,1311.56,2420020000,1311.56),('2006-04-06',1311.56,1311.99,1302.44,1309.04,2281680000,1309.04),('2006-04-07',1309.04,1314.07,1294.18,1295.5,2082470000,1295.5),('2006-04-10',1295.51,1300.74,1293.17,1296.62,1898320000,1296.62),('2006-04-11',1296.6,1300.71,1282.96,1286.57,2232880000,1286.57),('2006-04-12',1286.57,1290.93,1286.45,1288.12,1938100000,1288.12),('2006-04-13',1288.12,1292.09,1283.37,1289.12,1891940000,1289.12),('2006-04-17',1289.12,1292.45,1280.74,1285.33,1794650000,1285.33),('2006-04-18',1285.33,1309.02,1285.33,1307.28,2595440000,1307.28),('2006-04-19',1307.65,1310.39,1302.79,1309.93,2447310000,1309.93),('2006-04-20',1309.93,1318.16,1306.38,1311.46,2512920000,1311.46),('2006-04-21',1311.46,1317.67,1306.59,1311.28,2392630000,1311.28),('2006-04-24',1311.28,1311.28,1303.79,1308.11,2117330000,1308.11),('2006-04-25',1308.11,1310.79,1299.17,1301.74,2366380000,1301.74),('2006-04-26',1301.74,1310.97,1301.74,1305.41,2502690000,1305.41),('2006-04-27',1305.41,1315,1295.57,1309.72,2772010000,1309.72),('2006-04-28',1309.72,1316.04,1306.16,1310.61,2419920000,1310.61),('2006-05-01',1310.61,1317.21,1303.46,1305.19,2437040000,1305.19),('2006-05-02',1305.19,1313.66,1305.19,1313.21,2403470000,1313.21),('2006-05-03',1313.21,1313.47,1303.92,1308.12,2395230000,1308.12),('2006-05-04',1307.85,1315.14,1307.85,1312.25,2431450000,1312.25),('2006-05-05',1312.25,1326.53,1312.25,1325.76,2294760000,1325.76),('2006-05-08',1325.76,1326.7,1322.87,1324.66,2151300000,1324.66),('2006-05-09',1324.66,1326.6,1322.48,1325.14,2157290000,1325.14),('2006-05-10',1324.57,1325.51,1317.44,1322.85,2268550000,1322.85),('2006-05-11',1322.63,1322.63,1303.45,1305.92,2531520000,1305.92),('2006-05-12',1305.88,1305.88,1290.38,1291.24,2567970000,1291.24),('2006-05-15',1291.19,1294.81,1284.51,1294.5,2505660000,1294.5),('2006-05-16',1294.5,1297.88,1288.51,1292.08,2386210000,1292.08),('2006-05-17',1291.73,1291.73,1267.31,1270.32,2830200000,1270.32),('2006-05-18',1270.25,1274.89,1261.75,1261.81,2537490000,1261.81),('2006-05-19',1261.81,1272.15,1256.28,1267.03,2982300000,1267.03),('2006-05-22',1267.03,1268.77,1252.98,1262.07,2773010000,1262.07),('2006-05-23',1262.06,1273.67,1256.15,1256.58,2605250000,1256.58),('2006-05-24',1256.56,1264.53,1245.34,1258.57,2999030000,1258.57),('2006-05-25',1258.41,1273.26,1258.41,1272.88,2372730000,1272.88),('2006-05-26',1272.71,1280.54,1272.5,1280.16,1814020000,1280.16),('2006-05-30',1280.04,1280.04,1259.87,1259.87,2176190000,1259.87),('2006-05-31',1259.38,1270.09,1259.38,1270.09,2692160000,1270.09),('2006-06-01',1270.05,1285.71,1269.19,1285.71,2360160000,1285.71),('2006-06-02',1285.71,1290.68,1280.22,1288.22,2295540000,1288.22),('2006-06-05',1288.16,1288.16,1264.66,1265.29,2313470000,1265.29),('2006-06-06',1265.23,1269.88,1254.46,1263.85,2697650000,1263.85),('2006-06-07',1263.61,1272.47,1255.77,1256.15,2644170000,1256.15),('2006-06-08',1256.08,1259.85,1235.18,1257.93,3543790000,1257.93),('2006-06-09',1257.93,1262.58,1250.03,1252.3,2214000000,1252.3),('2006-06-12',1252.27,1255.22,1236.43,1237.44,2247010000,1237.44),('2006-06-13',1236.08,1243.37,1222.52,1223.69,3215770000,1223.69),('2006-06-14',1223.66,1231.46,1219.29,1230.04,2667990000,1230.04),('2006-06-15',1230.01,1258.64,1230.01,1256.16,2775480000,1256.16),('2006-06-16',1256.16,1256.27,1246.33,1251.54,2783390000,1251.54),('2006-06-19',1251.54,1255.93,1237.17,1240.13,2517200000,1240.13),('2006-06-20',1240.12,1249.01,1238.87,1240.12,2232950000,1240.12),('2006-06-21',1240.09,1257.96,1240.09,1252.2,2361230000,1252.2),('2006-06-22',1251.92,1251.92,1241.53,1245.6,2148180000,1245.6),('2006-06-23',1245.59,1253.13,1241.43,1244.5,2017270000,1244.5),('2006-06-26',1244.5,1250.92,1243.68,1250.56,1878580000,1250.56),('2006-06-27',1250.55,1253.37,1238.94,1239.2,2203130000,1239.2),('2006-06-28',1238.99,1247.06,1237.59,1246,2085490000,1246),('2006-06-29',1245.94,1272.88,1245.94,1272.87,2621250000,1272.87),('2006-06-30',1272.86,1276.3,1270.2,1270.2,3049560000,1270.2),('2006-07-03',1270.06,1280.38,1270.06,1280.19,1114470000,1280.19),('2006-07-05',1280.05,1280.05,1265.91,1270.91,2165070000,1270.91),('2006-07-06',1270.58,1278.32,1270.58,1274.08,2009160000,1274.08),('2006-07-07',1274.08,1275.38,1263.13,1265.48,1988150000,1265.48),('2006-07-10',1265.46,1274.06,1264.46,1267.34,1854590000,1267.34),('2006-07-11',1267.26,1273.64,1259.65,1272.43,2310850000,1272.43),('2006-07-12',1272.39,1273.31,1257.29,1258.6,2250450000,1258.6),('2006-07-13',1258.58,1258.58,1241.43,1242.28,2545760000,1242.28),('2006-07-14',1242.29,1242.7,1228.45,1236.2,2467120000,1236.2),('2006-07-17',1236.2,1240.07,1231.49,1234.49,2146410000,1234.49),('2006-07-18',1234.48,1239.86,1224.54,1236.86,2481750000,1236.86),('2006-07-19',1236.74,1261.81,1236.74,1259.81,2701980000,1259.81),('2006-07-20',1259.81,1262.56,1249.13,1249.13,2345580000,1249.13),('2006-07-21',1249.12,1250.96,1238.72,1240.29,2704090000,1240.29),('2006-07-24',1240.25,1262.5,1240.25,1260.91,2312720000,1260.91),('2006-07-25',1260.91,1272.39,1257.19,1268.88,2563930000,1268.88),('2006-07-26',1268.87,1273.89,1261.94,1268.4,2667710000,1268.4),('2006-07-27',1268.2,1275.85,1261.92,1263.2,2776710000,1263.2),('2006-07-28',1263.15,1280.42,1263.15,1278.55,2480420000,1278.55),('2006-07-31',1278.53,1278.66,1274.31,1276.66,2461300000,1276.66),('2006-08-01',1278.53,1278.66,1265.71,1270.92,2527690000,1270.92),('2006-08-02',1270.73,1283.42,1270.73,1277.41,2610750000,1277.41),('2006-08-03',1278.22,1283.96,1271.25,1280.27,2728440000,1280.27),('2006-08-04',1280.26,1292.92,1273.82,1279.36,2530970000,1279.36),('2006-08-07',1279.31,1279.31,1273,1275.77,2045660000,1275.77),('2006-08-08',1275.67,1282.75,1268.37,1271.48,2457840000,1271.48),('2006-08-09',1271.13,1283.74,1264.73,1265.95,2555180000,1265.95),('2006-08-10',1265.72,1272.55,1261.3,1271.81,2402190000,1271.81),('2006-08-11',1271.64,1271.64,1262.08,1266.74,2004540000,1266.74),('2006-08-14',1266.67,1278.9,1266.67,1268.21,2118020000,1268.21),('2006-08-15',1268.19,1286.23,1268.19,1285.58,2334100000,1285.58),('2006-08-16',1285.27,1296.21,1285.27,1295.43,2554570000,1295.43),('2006-08-17',1295.37,1300.78,1292.71,1297.48,2458340000,1297.48),('2006-08-18',1297.48,1302.3,1293.57,1302.3,2033910000,1302.3),('2006-08-21',1302.3,1302.3,1295.51,1297.52,1759240000,1297.52),('2006-08-22',1297.52,1302.49,1294.44,1298.82,1908740000,1298.82),('2006-08-23',1298.73,1301.5,1289.82,1292.99,1893670000,1292.99),('2006-08-24',1292.97,1297.23,1291.4,1296.06,1930320000,1296.06),('2006-08-25',1295.92,1298.88,1292.39,1295.09,1667580000,1295.09),('2006-08-28',1295.09,1305.02,1293.97,1301.78,1834920000,1301.78),('2006-08-29',1301.57,1305.02,1295.29,1304.28,2093720000,1304.28),('2006-08-30',1303.7,1306.74,1302.15,1305.37,2060690000,1305.37),('2006-08-31',1304.25,1306.11,1302.45,1303.82,1974540000,1303.82),('2006-09-01',1303.8,1312.03,1303.8,1311.01,1800520000,1311.01),('2006-09-05',1310.94,1314.67,1308.82,1313.25,2114480000,1313.25),('2006-09-06',1313.04,1313.04,1299.28,1300.26,2329870000,1300.26),('2006-09-07',1300.21,1301.25,1292.13,1294.02,2325850000,1294.02),('2006-09-08',1294.02,1300.14,1294.02,1298.92,2132890000,1298.92),('2006-09-11',1298.86,1302.36,1290.93,1299.54,2506430000,1299.54),('2006-09-12',1299.53,1314.28,1299.53,1313,2791580000,1313),('2006-09-13',1312.74,1319.92,1311.12,1318.07,2597220000,1318.07),('2006-09-14',1318,1318,1313.25,1316.28,2351220000,1316.28),('2006-09-15',1316.28,1324.65,1316.28,1319.66,3198030000,1319.66),('2006-09-18',1319.85,1324.87,1318.16,1321.18,2325080000,1321.18),('2006-09-19',1321.17,1322.04,1312.17,1317.64,2390850000,1317.64),('2006-09-20',1318.28,1328.53,1318.28,1325.18,2543070000,1325.18),('2006-09-21',1324.89,1328.19,1315.45,1318.03,2627440000,1318.03),('2006-09-22',1318.03,1318.03,1310.94,1314.78,2162880000,1314.78),('2006-09-25',1314.78,1329.35,1311.58,1326.37,2710240000,1326.37),('2006-09-26',1326.35,1336.6,1325.3,1336.35,2673350000,1336.35),('2006-09-27',1336.12,1340.08,1333.54,1336.59,2749190000,1336.59),('2006-09-28',1336.56,1340.28,1333.75,1338.88,2397820000,1338.88),('2006-09-29',1339.15,1339.88,1335.64,1335.85,2273430000,1335.85),('2006-10-02',1335.82,1338.54,1330.28,1331.32,2154480000,1331.32),('2006-10-03',1331.32,1338.31,1327.1,1334.11,2682690000,1334.11),('2006-10-04',1333.81,1350.2,1331.48,1350.2,3019880000,1350.2),('2006-10-05',1349.84,1353.79,1347.75,1353.22,2817240000,1353.22),('2006-10-06',1353.22,1353.22,1344.21,1349.59,2523000000,1349.59),('2006-10-09',1349.58,1352.69,1346.55,1350.66,1935170000,1350.66),('2006-10-10',1350.62,1354.23,1348.6,1353.42,2376140000,1353.42),('2006-10-11',1353.28,1353.97,1343.57,1349.95,2521000000,1349.95),('2006-10-12',1349.94,1363.76,1349.94,1362.83,2514350000,1362.83),('2006-10-13',1362.82,1366.63,1360.5,1365.62,2482920000,1365.62),('2006-10-16',1365.61,1370.2,1364.48,1369.06,2305920000,1369.06),('2006-10-17',1369.05,1369.05,1356.87,1364.05,2519620000,1364.05),('2006-10-18',1363.93,1372.87,1360.95,1365.8,2658840000,1365.8),('2006-10-19',1365.95,1368.09,1362.06,1366.96,2619830000,1366.96),('2006-10-20',1366.94,1368.66,1362.1,1368.6,2526410000,1368.6),('2006-10-23',1368.58,1377.4,1363.94,1377.02,2480430000,1377.02),('2006-10-24',1377.02,1377.78,1372.42,1377.38,2876890000,1377.38),('2006-10-25',1377.36,1383.61,1376,1382.22,2953540000,1382.22),('2006-10-26',1382.21,1389.45,1379.47,1389.08,2793350000,1389.08),('2006-10-27',1388.89,1388.89,1375.85,1377.34,2458450000,1377.34),('2006-10-30',1377.3,1381.22,1373.46,1377.93,2770440000,1377.93),('2006-10-31',1377.93,1381.21,1372.19,1377.94,2803030000,1377.94),('2006-11-01',1377.76,1381.95,1366.26,1367.81,2821160000,1367.81),('2006-11-02',1367.44,1368.39,1362.21,1367.34,2646180000,1367.34),('2006-11-03',1367.31,1371.68,1360.98,1364.3,2419730000,1364.3),('2006-11-06',1364.27,1381.4,1364.27,1379.78,2533550000,1379.78),('2006-11-07',1379.75,1388.19,1379.19,1382.84,2636390000,1382.84),('2006-11-08',1382.5,1388.61,1379.33,1385.72,2814820000,1385.72),('2006-11-09',1385.43,1388.92,1377.31,1378.33,3012050000,1378.33),('2006-11-10',1378.33,1381.04,1375.6,1380.9,2290200000,1380.9),('2006-11-13',1380.58,1387.61,1378.8,1384.42,2386340000,1384.42),('2006-11-14',1384.36,1394.49,1379.07,1393.22,3027480000,1393.22),('2006-11-15',1392.91,1401.35,1392.13,1396.57,2831130000,1396.57),('2006-11-16',1396.53,1403.76,1396.53,1399.76,2835730000,1399.76),('2006-11-17',1399.76,1401.21,1394.55,1401.2,2726100000,1401.2),('2006-11-20',1401.17,1404.37,1397.85,1400.5,2546710000,1400.5),('2006-11-21',1400.43,1403.49,1399.99,1402.81,2597940000,1402.81),('2006-11-22',1402.69,1407.89,1402.26,1406.09,2237710000,1406.09),('2006-11-24',1405.94,1405.94,1399.25,1400.95,832550000,1400.95),('2006-11-27',1400.95,1400.95,1381.44,1381.96,2711210000,1381.96),('2006-11-28',1381.61,1387.91,1377.83,1386.72,2639750000,1386.72),('2006-11-29',1386.11,1401.14,1386.11,1399.48,2790970000,1399.48),('2006-11-30',1399.47,1406.3,1393.83,1400.63,4006230000,1400.63),('2006-12-01',1400.63,1402.46,1385.93,1396.71,2800980000,1396.71),('2006-12-04',1396.67,1411.23,1396.67,1409.12,2766320000,1409.12),('2006-12-05',1409.1,1415.27,1408.78,1414.76,2755700000,1414.76),('2006-12-06',1414.4,1415.93,1411.05,1412.9,2725280000,1412.9),('2006-12-07',1412.86,1418.27,1406.8,1407.29,2743150000,1407.29),('2006-12-08',1407.27,1414.09,1403.67,1409.84,2440460000,1409.84),('2006-12-11',1409.81,1415.6,1408.56,1413.04,2289900000,1413.04),('2006-12-12',1413,1413.78,1404.75,1411.56,2738170000,1411.56),('2006-12-13',1411.32,1416.64,1411.05,1413.21,2552260000,1413.21),('2006-12-14',1413.16,1427.23,1413.16,1425.49,2729700000,1425.49),('2006-12-15',1425.48,1431.63,1425.48,1427.09,3229580000,1427.09),('2006-12-18',1427.08,1431.81,1420.65,1422.48,2568140000,1422.48),('2006-12-19',1422.42,1428.3,1414.88,1425.55,2717060000,1425.55),('2006-12-20',1425.51,1429.05,1423.51,1423.53,2387630000,1423.53),('2006-12-21',1423.2,1426.4,1415.9,1418.3,2322410000,1418.3),('2006-12-22',1418.1,1418.82,1410.28,1410.76,1647590000,1410.76),('2006-12-26',1410.75,1417.91,1410.45,1416.9,1310310000,1416.9),('2006-12-27',1416.63,1427.72,1416.63,1426.84,1667370000,1426.84),('2006-12-28',1426.77,1427.26,1422.05,1424.73,1508570000,1424.73),('2006-12-29',1424.71,1427,1416.84,1418.3,1678200000,1418.3),('2007-01-03',1418.03,1429.42,1407.86,1416.6,3429160000,1416.6),('2007-01-04',1416.6,1421.84,1408.43,1418.34,3004460000,1418.34),('2007-01-05',1418.34,1418.34,1405.75,1409.71,2919400000,1409.71),('2007-01-08',1409.26,1414.98,1403.97,1412.84,2763340000,1412.84),('2007-01-09',1412.84,1415.61,1405.42,1412.11,3038380000,1412.11),('2007-01-10',1408.7,1415.99,1405.32,1414.85,2764660000,1414.85),('2007-01-11',1414.84,1427.12,1414.84,1423.82,2857870000,1423.82),('2007-01-12',1423.82,1431.23,1422.58,1430.73,2686480000,1430.73),('2007-01-16',1430.73,1433.93,1428.62,1431.9,2599530000,1431.9),('2007-01-17',1431.77,1435.27,1428.57,1430.62,2690270000,1430.62),('2007-01-18',1430.59,1432.96,1424.21,1426.37,2822430000,1426.37),('2007-01-19',1426.35,1431.57,1425.19,1430.5,2777480000,1430.5),('2007-01-22',1430.47,1431.39,1420.4,1422.95,2540120000,1422.95),('2007-01-23',1422.95,1431.33,1421.66,1427.99,2975070000,1427.99),('2007-01-24',1427.96,1440.14,1427.96,1440.13,2783180000,1440.13),('2007-01-25',1440.12,1440.69,1422.34,1423.9,2994330000,1423.9),('2007-01-26',1423.9,1427.27,1416.96,1422.18,2626620000,1422.18),('2007-01-29',1422.03,1426.94,1418.46,1420.62,2730480000,1420.62),('2007-01-30',1420.61,1428.82,1420.61,1428.82,2706250000,1428.82),('2007-01-31',1428.65,1441.61,1424.78,1438.24,2976690000,1438.24),('2007-02-01',1437.9,1446.64,1437.9,1445.94,2914890000,1445.94),('2007-02-02',1445.94,1449.33,1444.49,1448.39,2569450000,1448.39),('2007-02-05',1448.33,1449.38,1443.85,1446.99,2439430000,1446.99),('2007-02-06',1446.98,1450.19,1443.4,1448,2608710000,1448),('2007-02-07',1447.41,1452.99,1446.44,1450.02,2618820000,1450.02),('2007-02-08',1449.99,1450.45,1442.81,1448.31,2816180000,1448.31),('2007-02-09',1448.25,1452.45,1433.44,1438.06,2951810000,1438.06),('2007-02-12',1438,1439.11,1431.44,1433.37,2395680000,1433.37),('2007-02-13',1433.22,1444.41,1433.22,1444.26,2652150000,1444.26),('2007-02-14',1443.91,1457.65,1443.91,1455.3,2699290000,1455.3),('2007-02-15',1455.15,1457.97,1453.19,1456.81,2490920000,1456.81),('2007-02-16',1456.77,1456.77,1451.57,1455.54,2399450000,1455.54),('2007-02-20',1455.53,1460.53,1449.2,1459.68,2337860000,1459.68),('2007-02-21',1459.6,1459.6,1452.02,1457.63,2606980000,1457.63),('2007-02-22',1457.29,1461.57,1450.51,1456.38,1950770000,1456.38),('2007-02-23',1456.22,1456.22,1448.36,1451.19,2579950000,1451.19),('2007-02-26',1451.04,1456.95,1445.48,1449.37,2822170000,1449.37),('2007-02-27',1449.25,1449.25,1389.42,1399.04,4065230000,1399.04),('2007-02-28',1398.64,1415.89,1396.65,1406.82,3925250000,1406.82),('2007-03-01',1406.8,1409.46,1380.87,1403.17,3874910000,1403.17),('2007-03-02',1403.16,1403.4,1386.87,1387.17,3312260000,1387.17),('2007-03-05',1387.11,1391.86,1373.97,1374.12,3480520000,1374.12),('2007-03-06',1374.06,1397.9,1374.06,1395.41,3358160000,1395.41),('2007-03-07',1395.02,1401.16,1390.64,1391.97,3141350000,1391.97),('2007-03-08',1391.88,1407.93,1391.88,1401.89,3014850000,1401.89),('2007-03-09',1401.89,1410.15,1397.3,1402.84,2623050000,1402.84),('2007-03-12',1402.8,1409.34,1398.4,1406.6,2664000000,1406.6),('2007-03-13',1406.23,1406.23,1377.71,1377.95,3485570000,1377.95),('2007-03-14',1377.86,1388.09,1363.98,1387.17,3758350000,1387.17),('2007-03-15',1387.11,1395.73,1385.16,1392.28,2821900000,1392.28),('2007-03-16',1392.28,1397.51,1383.63,1386.95,3393640000,1386.95),('2007-03-19',1386.95,1403.2,1386.95,1402.06,2777180000,1402.06),('2007-03-20',1402.04,1411.53,1400.7,1410.94,2795940000,1410.94),('2007-03-21',1410.92,1437.77,1409.75,1435.04,3184770000,1435.04),('2007-03-22',1435.04,1437.66,1429.88,1434.54,3129970000,1434.54),('2007-03-23',1434.54,1438.89,1433.21,1436.11,2619020000,1436.11),('2007-03-26',1436.11,1437.65,1423.28,1437.5,2754660000,1437.5),('2007-03-27',1437.49,1437.49,1425.54,1428.61,2673040000,1428.61),('2007-03-28',1428.35,1428.35,1414.07,1417.23,3000440000,1417.23),('2007-03-29',1417.17,1426.24,1413.27,1422.53,2854710000,1422.53),('2007-03-30',1422.52,1429.22,1408.9,1420.86,2903960000,1420.86),('2007-04-02',1420.83,1425.49,1416.37,1424.55,2875880000,1424.55),('2007-04-03',1424.27,1440.57,1424.27,1437.77,2921760000,1437.77),('2007-04-04',1437.75,1440.16,1435.08,1439.37,2616320000,1439.37),('2007-04-05',1438.94,1444.88,1436.67,1443.76,2357230000,1443.76),('2007-04-09',1443.77,1448.1,1443.28,1444.61,2349410000,1444.61),('2007-04-10',1444.58,1448.73,1443.99,1448.39,2510110000,1448.39),('2007-04-11',1448.23,1448.39,1436.15,1438.87,2950190000,1438.87),('2007-04-12',1438.87,1448.02,1433.91,1447.8,2770570000,1447.8),('2007-04-13',1447.8,1453.11,1444.15,1452.85,2690020000,1452.85),('2007-04-16',1452.84,1468.62,1452.84,1468.33,2870140000,1468.33),('2007-04-17',1468.47,1474.35,1467.15,1471.48,2920570000,1471.48),('2007-04-18',1471.47,1476.57,1466.41,1472.5,2971330000,1472.5),('2007-04-19',1472.48,1474.23,1464.47,1470.73,2913610000,1470.73),('2007-04-20',1470.69,1484.74,1470.69,1484.35,3329940000,1484.35),('2007-04-23',1484.33,1487.32,1480.19,1480.93,2575020000,1480.93),('2007-04-24',1480.93,1483.82,1473.74,1480.41,3119750000,1480.41),('2007-04-25',1480.28,1496.59,1480.28,1495.42,3252590000,1495.42),('2007-04-26',1495.27,1498.02,1491.17,1494.25,3211800000,1494.25),('2007-04-27',1494.21,1497.32,1488.67,1494.07,2732810000,1494.07),('2007-04-30',1494.07,1497.16,1482.29,1482.37,3093420000,1482.37),('2007-05-01',1482.37,1487.27,1476.7,1486.3,3400350000,1486.3),('2007-05-02',1486.13,1499.1,1486.13,1495.92,3189800000,1495.92),('2007-05-03',1495.56,1503.34,1495.56,1502.39,3007970000,1502.39),('2007-05-04',1502.35,1510.34,1501.8,1505.62,2761930000,1505.62),('2007-05-07',1505.57,1511,1505.54,1509.48,2545090000,1509.48),('2007-05-08',1509.36,1509.36,1500.66,1507.72,2795720000,1507.72),('2007-05-09',1507.32,1513.8,1503.77,1512.58,2935550000,1512.58),('2007-05-10',1512.33,1512.33,1491.42,1491.47,3031240000,1491.47),('2007-05-11',1491.47,1506.24,1491.47,1505.85,2720780000,1505.85),('2007-05-14',1505.76,1510.9,1498.34,1503.15,2776130000,1503.15),('2007-05-15',1503.11,1514.83,1500.43,1501.19,3071020000,1501.19),('2007-05-16',1500.75,1514.15,1500.75,1514.14,2915350000,1514.14),('2007-05-17',1514.01,1517.14,1509.29,1512.75,2868640000,1512.75),('2007-05-18',1512.74,1522.75,1512.74,1522.75,2959050000,1522.75),('2007-05-21',1522.75,1529.87,1522.71,1525.1,3465360000,1525.1),('2007-05-22',1525.1,1529.24,1522.05,1524.12,2860500000,1524.12),('2007-05-23',1524.09,1532.43,1521.9,1522.28,3084260000,1522.28),('2007-05-24',1522.1,1529.31,1505.18,1507.51,3365530000,1507.51),('2007-05-25',1507.5,1517.41,1507.5,1515.73,2316250000,1515.73),('2007-05-29',1515.55,1521.8,1512.02,1518.11,2571790000,1518.11),('2007-05-30',1517.6,1530.23,1510.06,1530.23,2980210000,1530.23),('2007-05-31',1530.19,1535.56,1528.26,1530.62,3335530000,1530.62),('2007-06-01',1530.62,1540.56,1530.62,1536.34,2927020000,1536.34),('2007-06-04',1536.28,1540.53,1532.31,1539.18,2738930000,1539.18),('2007-06-05',1539.12,1539.12,1525.62,1530.95,2939450000,1530.95),('2007-06-06',1530.57,1530.57,1514.13,1517.38,2964190000,1517.38),('2007-06-07',1517.36,1517.36,1490.37,1490.72,3538470000,1490.72),('2007-06-08',1490.71,1507.76,1487.41,1507.67,2993460000,1507.67),('2007-06-11',1507.64,1515.53,1503.35,1509.12,2525280000,1509.12),('2007-06-12',1509.12,1511.33,1492.97,1493,3056200000,1493),('2007-06-13',1492.65,1515.7,1492.65,1515.67,3077930000,1515.67),('2007-06-14',1515.58,1526.45,1515.58,1522.97,2813630000,1522.97),('2007-06-15',1522.97,1538.71,1522.97,1532.91,3406030000,1532.91),('2007-06-18',1532.9,1535.44,1529.31,1531.05,2480240000,1531.05),('2007-06-19',1531.02,1535.85,1525.67,1533.7,2873590000,1533.7),('2007-06-20',1533.68,1537.32,1512.36,1512.84,3286900000,1512.84),('2007-06-21',1512.5,1522.9,1504.75,1522.19,3161110000,1522.19),('2007-06-22',1522.19,1522.19,1500.74,1502.56,4284320000,1502.56),('2007-06-25',1502.56,1514.29,1492.68,1497.74,3287250000,1497.74),('2007-06-26',1497.68,1506.12,1490.54,1492.89,3398530000,1492.89),('2007-06-27',1492.62,1506.8,1484.18,1506.34,3398150000,1506.34),('2007-06-28',1506.32,1514.84,1503.41,1505.71,3006710000,1505.71),('2007-06-29',1505.7,1517.53,1493.61,1503.35,3165410000,1503.35),('2007-07-02',1504.66,1519.45,1504.66,1519.43,2644990000,1519.43),('2007-07-03',1519.12,1526.01,1519.12,1524.87,1560790000,1524.87),('2007-07-05',1524.86,1526.57,1517.72,1525.4,2622950000,1525.4),('2007-07-06',1524.96,1532.4,1520.47,1530.44,2441520000,1530.44),('2007-07-09',1530.43,1534.26,1527.45,1531.85,2715330000,1531.85),('2007-07-10',1531.85,1531.85,1510.01,1510.12,3244280000,1510.12),('2007-07-11',1509.93,1519.34,1506.1,1518.76,3082920000,1518.76),('2007-07-12',1518.74,1547.92,1518.74,1547.7,3489600000,1547.7),('2007-07-13',1547.68,1555.1,1544.85,1552.5,2801120000,1552.5),('2007-07-16',1552.5,1555.9,1546.69,1549.52,2704110000,1549.52),('2007-07-17',1549.52,1555.32,1547.74,1549.37,3007140000,1549.37),('2007-07-18',1549.2,1549.2,1533.67,1546.17,3609220000,1546.17),('2007-07-19',1546.13,1555.2,1546.13,1553.08,3251450000,1553.08),('2007-07-20',1553.19,1553.19,1529.2,1534.1,3745780000,1534.1),('2007-07-23',1534.06,1547.23,1534.06,1541.57,3102700000,1541.57),('2007-07-24',1541.57,1541.57,1508.62,1511.04,4115830000,1511.04),('2007-07-25',1511.03,1524.31,1503.73,1518.09,4283200000,1518.09),('2007-07-26',1518.09,1518.09,1465.3,1482.66,4472550000,1482.66),('2007-07-27',1482.44,1488.53,1458.95,1458.95,4784650000,1458.95),('2007-07-30',1458.93,1477.88,1454.32,1473.91,4128780000,1473.91),('2007-07-31',1473.9,1488.3,1454.25,1455.27,4524520000,1455.27),('2007-08-01',1455.18,1468.38,1439.59,1465.81,5256780000,1465.81),('2007-08-02',1465.46,1476.43,1460.58,1472.2,4368850000,1472.2),('2007-08-03',1472.18,1473.23,1432.8,1433.06,4272110000,1433.06),('2007-08-06',1433.04,1467.67,1427.39,1467.67,5067200000,1467.67),('2007-08-07',1467.62,1488.3,1455.8,1476.71,4909390000,1476.71),('2007-08-08',1476.22,1503.89,1476.22,1497.49,5499560000,1497.49),('2007-08-09',1497.21,1497.21,1453.09,1453.09,5889600000,1453.09),('2007-08-10',1453.09,1462.02,1429.74,1453.64,5345780000,1453.64),('2007-08-13',1453.42,1466.29,1451.54,1452.92,3696280000,1452.92),('2007-08-14',1452.87,1456.74,1426.2,1426.54,3814630000,1426.54),('2007-08-15',1426.15,1440.78,1404.36,1406.7,4290930000,1406.7),('2007-08-16',1406.64,1415.97,1370.6,1411.27,6509300000,1411.27),('2007-08-17',1411.26,1450.33,1411.26,1445.94,3570040000,1445.94),('2007-08-20',1445.94,1451.75,1430.54,1445.55,3321340000,1445.55),('2007-08-21',1445.55,1455.32,1439.76,1447.12,3012150000,1447.12),('2007-08-22',1447.03,1464.86,1447.03,1464.07,3309120000,1464.07),('2007-08-23',1464.05,1472.06,1453.88,1462.5,3084390000,1462.5),('2007-08-24',1462.34,1479.4,1460.54,1479.37,2541400000,1479.37),('2007-08-27',1479.36,1479.36,1465.98,1466.79,2406180000,1466.79),('2007-08-28',1466.72,1466.72,1432.01,1432.36,3078090000,1432.36),('2007-08-29',1432.01,1463.76,1432.01,1463.76,2824070000,1463.76),('2007-08-30',1463.67,1468.43,1451.25,1457.64,2582960000,1457.64),('2007-08-31',1457.61,1481.47,1457.61,1473.99,2731610000,1473.99),('2007-09-04',1473.96,1496.4,1472.15,1489.42,2766600000,1489.42),('2007-09-05',1488.76,1488.76,1466.34,1472.29,2991600000,1472.29),('2007-09-06',1472.03,1481.49,1467.41,1478.55,2459590000,1478.55),('2007-09-07',1478.55,1478.55,1449.07,1453.55,3191080000,1453.55),('2007-09-10',1453.5,1462.25,1439.29,1451.7,2835720000,1451.7),('2007-09-11',1451.69,1472.48,1451.69,1471.49,3015330000,1471.49),('2007-09-12',1471.1,1479.5,1465.75,1471.56,2885720000,1471.56),('2007-09-13',1471.47,1489.58,1471.47,1483.95,2877080000,1483.95),('2007-09-14',1483.95,1485.99,1473.18,1484.25,2641740000,1484.25),('2007-09-17',1484.24,1484.24,1471.82,1476.65,2598390000,1476.65),('2007-09-18',1476.63,1519.89,1476.63,1519.78,3708940000,1519.78),('2007-09-19',1519.75,1538.74,1519.75,1529.03,3846750000,1529.03),('2007-09-20',1528.69,1529.14,1516.42,1518.75,2957700000,1518.75),('2007-09-21',1518.75,1530.89,1518.75,1525.75,3679460000,1525.75),('2007-09-24',1525.75,1530.18,1516.15,1517.73,3131310000,1517.73),('2007-09-25',1516.34,1518.27,1507.13,1517.21,3187770000,1517.21),('2007-09-26',1518.62,1529.39,1518.62,1525.42,3237390000,1525.42),('2007-09-27',1527.32,1532.46,1525.81,1531.38,2872180000,1531.38),('2007-09-28',1531.24,1533.74,1521.99,1526.75,2925350000,1526.75),('2007-10-01',1527.29,1549.02,1527.25,1547.04,3281990000,1547.04),('2007-10-02',1546.96,1548.01,1540.37,1546.63,3101910000,1546.63),('2007-10-03',1545.8,1545.84,1536.34,1539.59,3065320000,1539.59),('2007-10-04',1539.91,1544.02,1537.63,1542.84,2690430000,1542.84),('2007-10-05',1543.84,1561.91,1543.84,1557.59,2919030000,1557.59),('2007-10-08',1556.51,1556.51,1549,1552.58,2040650000,1552.58),('2007-10-09',1553.18,1565.26,1551.82,1565.15,2932040000,1565.15),('2007-10-10',1564.98,1565.42,1555.46,1562.47,3044760000,1562.47),('2007-10-11',1564.72,1576.09,1546.72,1554.41,3911260000,1554.41),('2007-10-12',1555.41,1563.03,1554.09,1561.8,2788690000,1561.8),('2007-10-15',1562.25,1564.74,1540.81,1548.71,3139290000,1548.71),('2007-10-16',1547.81,1547.81,1536.29,1538.53,3234560000,1538.53),('2007-10-17',1544.44,1550.66,1526.01,1541.24,3638070000,1541.24),('2007-10-18',1539.29,1542.79,1531.76,1540.08,3203210000,1540.08),('2007-10-19',1540,1540,1500.26,1500.63,4160970000,1500.63),('2007-10-22',1497.79,1508.06,1490.4,1506.33,3471830000,1506.33),('2007-10-23',1509.3,1520.01,1503.61,1519.59,3309120000,1519.59),('2007-10-24',1516.61,1517.23,1489.56,1515.88,4003300000,1515.88),('2007-10-25',1516.15,1523.24,1500.46,1514.4,4183960000,1514.4),('2007-10-26',1522.17,1535.53,1520.18,1535.28,3612120000,1535.28),('2007-10-29',1536.92,1544.67,1536.43,1540.98,3124480000,1540.98),('2007-10-30',1539.42,1539.42,1529.55,1531.02,3212520000,1531.02),('2007-10-31',1532.15,1552.76,1529.4,1549.38,3953070000,1549.38),('2007-11-01',1545.79,1545.79,1506.66,1508.44,4241470000,1508.44),('2007-11-02',1511.07,1513.15,1492.53,1509.65,4285990000,1509.65),('2007-11-05',1505.61,1510.84,1489.95,1502.17,3819330000,1502.17),('2007-11-06',1505.33,1520.77,1499.07,1520.27,3879160000,1520.27),('2007-11-07',1515.46,1515.46,1475.04,1475.62,4353160000,1475.62),('2007-11-08',1475.27,1482.5,1450.31,1474.77,5439720000,1474.77),('2007-11-09',1467.59,1474.09,1448.51,1453.7,4587050000,1453.7),('2007-11-12',1453.66,1464.94,1438.53,1439.18,4192520000,1439.18),('2007-11-13',1441.35,1481.37,1441.35,1481.05,4141310000,1481.05),('2007-11-14',1483.4,1492.14,1466.47,1470.58,4031470000,1470.58),('2007-11-15',1468.04,1472.67,1443.49,1451.15,3941010000,1451.15),('2007-11-16',1453.09,1462.18,1443.99,1458.74,4168870000,1458.74),('2007-11-19',1456.7,1456.7,1430.42,1433.27,4119650000,1433.27),('2007-11-20',1434.51,1452.64,1419.28,1439.7,4875150000,1439.7),('2007-11-21',1434.71,1436.4,1415.64,1416.77,4076230000,1416.77),('2007-11-23',1417.62,1440.86,1417.62,1440.7,1612720000,1440.7),('2007-11-26',1440.74,1446.09,1406.1,1407.22,3706470000,1407.22),('2007-11-27',1409.59,1429.49,1407.43,1428.23,4320720000,1428.23),('2007-11-28',1432.95,1471.62,1432.95,1469.02,4508020000,1469.02),('2007-11-29',1467.41,1473.81,1458.36,1469.72,3524730000,1469.72),('2007-11-30',1471.83,1488.94,1470.89,1481.14,4422200000,1481.14),('2007-12-03',1479.63,1481.16,1470.08,1472.42,3323250000,1472.42),('2007-12-04',1471.34,1471.34,1460.66,1462.79,3343620000,1462.79),('2007-12-05',1465.22,1486.09,1465.22,1485.01,3663660000,1485.01),('2007-12-06',1484.59,1508.02,1482.19,1507.34,3568570000,1507.34),('2007-12-07',1508.6,1510.63,1502.66,1504.66,3177710000,1504.66),('2007-12-10',1505.11,1518.27,1504.96,1515.96,2911760000,1515.96),('2007-12-11',1516.68,1523.57,1475.99,1477.65,4080180000,1477.65),('2007-12-12',1487.58,1511.96,1468.23,1486.59,4482120000,1486.59),('2007-12-13',1483.27,1489.4,1469.21,1488.41,3635170000,1488.41),('2007-12-14',1486.19,1486.67,1467.78,1467.95,3401050000,1467.95),('2007-12-17',1465.05,1465.05,1445.43,1445.9,3569030000,1445.9),('2007-12-18',1445.92,1460.16,1435.65,1454.98,3723690000,1454.98),('2007-12-19',1454.7,1464.42,1445.31,1453,3401300000,1453),('2007-12-20',1456.42,1461.53,1447.22,1460.12,3526890000,1460.12),('2007-12-21',1463.19,1485.4,1463.19,1484.46,4508590000,1484.46),('2007-12-24',1484.55,1497.63,1484.55,1496.45,1267420000,1496.45),('2007-12-26',1495.12,1498.85,1488.2,1497.66,2010500000,1497.66),('2007-12-27',1495.05,1495.05,1475.86,1476.27,2365770000,1476.27),('2007-12-28',1479.83,1488.01,1471.7,1478.49,2420510000,1478.49),('2007-12-31',1475.25,1475.83,1465.13,1468.36,2440880000,1468.36),('2008-01-02',1467.97,1471.77,1442.07,1447.16,3452650000,1447.16),('2008-01-03',1447.55,1456.8,1443.73,1447.16,3429500000,1447.16),('2008-01-04',1444.01,1444.01,1411.19,1411.63,4166000000,1411.63),('2008-01-07',1414.07,1423.87,1403.45,1416.18,4221260000,1416.18),('2008-01-08',1415.71,1430.28,1388.3,1390.19,4705390000,1390.19),('2008-01-09',1390.25,1409.19,1378.7,1409.13,5351030000,1409.13),('2008-01-10',1406.78,1429.09,1395.31,1420.33,5170490000,1420.33),('2008-01-11',1419.91,1419.91,1394.83,1401.02,4495840000,1401.02),('2008-01-14',1402.91,1417.89,1402.91,1416.25,3682090000,1416.25),('2008-01-15',1411.88,1411.88,1380.6,1380.95,4601640000,1380.95),('2008-01-16',1377.41,1391.99,1364.27,1373.2,5440620000,1373.2),('2008-01-17',1374.79,1377.72,1330.67,1333.25,5303130000,1333.25),('2008-01-18',1333.9,1350.28,1312.51,1325.19,6004840000,1325.19),('2008-01-22',1312.94,1322.09,1274.29,1310.5,6544690000,1310.5),('2008-01-23',1310.41,1339.09,1270.05,1338.6,3241680000,1338.6),('2008-01-24',1340.13,1355.15,1334.31,1352.07,5735300000,1352.07),('2008-01-25',1357.32,1368.56,1327.5,1330.61,4882250000,1330.61),('2008-01-28',1330.7,1353.97,1322.26,1353.96,4100930000,1353.96),('2008-01-29',1355.94,1364.93,1350.19,1362.3,4232960000,1362.3),('2008-01-30',1362.22,1385.86,1352.95,1355.81,4742760000,1355.81),('2008-01-31',1351.98,1385.62,1334.08,1378.55,4970290000,1378.55),('2008-02-01',1378.6,1396.02,1375.93,1395.42,4650770000,1395.42),('2008-02-04',1395.38,1395.38,1379.69,1380.82,3495780000,1380.82),('2008-02-05',1380.28,1380.28,1336.64,1336.64,4315740000,1336.64),('2008-02-06',1339.48,1351.96,1324.34,1326.45,4008120000,1326.45),('2008-02-07',1324.01,1347.16,1316.75,1336.91,4589160000,1336.91),('2008-02-08',1336.88,1341.22,1321.06,1331.29,3768490000,1331.29),('2008-02-11',1331.92,1341.4,1320.32,1339.13,3593140000,1339.13),('2008-02-12',1340.55,1362.1,1339.36,1348.86,4044640000,1348.86),('2008-02-13',1353.12,1369.23,1350.78,1367.21,3856420000,1367.21),('2008-02-14',1367.33,1368.16,1347.31,1348.86,3644760000,1348.86),('2008-02-15',1347.52,1350,1338.13,1349.99,3583300000,1349.99),('2008-02-19',1355.86,1367.28,1345.05,1348.78,3613550000,1348.78),('2008-02-20',1348.39,1363.71,1336.55,1360.03,3870520000,1360.03),('2008-02-21',1362.21,1367.94,1339.34,1342.53,3696660000,1342.53),('2008-02-22',1344.22,1354.3,1327.04,1353.11,3572660000,1353.11),('2008-02-25',1352.75,1374.36,1346.03,1371.8,3866350000,1371.8),('2008-02-26',1371.76,1387.34,1363.29,1381.29,4096060000,1381.29),('2008-02-27',1378.95,1388.34,1372,1380.02,3904700000,1380.02),('2008-02-28',1378.16,1378.16,1363.16,1367.68,3938580000,1367.68),('2008-02-29',1364.07,1364.07,1325.42,1330.63,4426730000,1330.63),('2008-03-03',1330.45,1335.13,1320.04,1331.34,4117570000,1331.34),('2008-03-04',1329.58,1331.03,1307.39,1326.75,4757180000,1326.75),('2008-03-05',1327.69,1344.19,1320.22,1333.7,4277710000,1333.7),('2008-03-06',1332.2,1332.2,1303.42,1304.34,4323460000,1304.34),('2008-03-07',1301.53,1313.24,1282.43,1293.37,4565410000,1293.37),('2008-03-10',1293.16,1295.01,1272.66,1273.37,4261240000,1273.37),('2008-03-11',1274.4,1320.65,1274.4,1320.65,5109080000,1320.65),('2008-03-12',1321.13,1333.26,1307.86,1308.77,4414280000,1308.77),('2008-03-13',1305.26,1321.68,1282.11,1315.48,5073360000,1315.48),('2008-03-14',1316.05,1321.47,1274.86,1288.14,5153780000,1288.14),('2008-03-17',1283.21,1287.5,1256.98,1276.6,5683010000,1276.6),('2008-03-18',1277.16,1330.74,1277.16,1330.74,5335630000,1330.74),('2008-03-19',1330.97,1341.51,1298.42,1298.42,1203830000,1298.42),('2008-03-20',1299.67,1330.67,1295.22,1329.51,6145220000,1329.51),('2008-03-24',1330.29,1359.68,1330.29,1349.88,4499000000,1349.88),('2008-03-25',1349.07,1357.47,1341.21,1352.99,4145120000,1352.99),('2008-03-26',1352.45,1352.45,1336.41,1341.13,4055670000,1341.13),('2008-03-27',1340.34,1345.62,1325.66,1325.76,4037930000,1325.76),('2008-03-28',1327.02,1334.87,1312.95,1315.22,3686980000,1315.22),('2008-03-31',1315.92,1328.52,1312.81,1322.7,4188990000,1322.7),('2008-04-01',1326.41,1370.18,1326.41,1370.18,4745120000,1370.18),('2008-04-02',1369.96,1377.95,1361.55,1367.53,4320440000,1367.53),('2008-04-03',1365.69,1375.66,1358.68,1369.31,3920100000,1369.31),('2008-04-04',1369.85,1380.91,1362.83,1370.4,3703100000,1370.4),('2008-04-07',1373.69,1386.74,1369.02,1372.54,3747780000,1372.54),('2008-04-08',1370.16,1370.16,1360.62,1365.54,3602500000,1365.54),('2008-04-09',1365.5,1368.39,1349.97,1354.49,3556670000,1354.49),('2008-04-10',1355.37,1367.24,1350.11,1360.55,3686150000,1360.55),('2008-04-11',1357.98,1357.98,1331.21,1332.83,3723790000,1332.83),('2008-04-14',1332.2,1335.64,1326.16,1328.32,3565020000,1328.32),('2008-04-15',1331.72,1337.72,1324.35,1334.43,3581230000,1334.43),('2008-04-16',1337.02,1365.49,1337.02,1364.71,4260370000,1364.71),('2008-04-17',1363.37,1368.6,1357.25,1365.56,3713880000,1365.56),('2008-04-18',1369,1395.9,1369,1390.33,4222380000,1390.33),('2008-04-21',1387.72,1390.23,1379.25,1388.17,3420570000,1388.17),('2008-04-22',1386.43,1386.43,1369.84,1375.94,3821900000,1375.94),('2008-04-23',1378.4,1387.87,1372.24,1379.93,4103610000,1379.93),('2008-04-24',1380.52,1397.72,1371.09,1388.82,4461660000,1388.82),('2008-04-25',1387.88,1399.11,1379.98,1397.84,3891150000,1397.84),('2008-04-28',1397.96,1402.9,1394.4,1396.37,3607000000,1396.37),('2008-04-29',1395.61,1397,1386.7,1390.94,3815320000,1390.94),('2008-04-30',1391.22,1404.57,1384.25,1385.59,4508890000,1385.59),('2008-05-01',1385.97,1410.07,1383.07,1409.34,4448780000,1409.34),('2008-05-02',1409.16,1422.72,1406.25,1413.9,3953030000,1413.9),('2008-05-05',1415.34,1415.34,1404.37,1407.49,3410090000,1407.49),('2008-05-06',1405.6,1421.57,1397.1,1418.26,3924100000,1418.26),('2008-05-07',1417.49,1419.54,1391.16,1392.57,4075860000,1392.57),('2008-05-08',1394.29,1402.35,1389.39,1397.68,3827550000,1397.68),('2008-05-09',1394.9,1394.9,1384.11,1388.28,3518620000,1388.28),('2008-05-12',1389.4,1404.06,1386.2,1403.58,3370630000,1403.58),('2008-05-13',1404.4,1406.3,1396.26,1403.04,4018590000,1403.04),('2008-05-14',1405.65,1420.19,1405.65,1408.66,3979370000,1408.66),('2008-05-15',1408.36,1424.4,1406.87,1423.57,3836480000,1423.57),('2008-05-16',1423.89,1425.82,1414.35,1425.35,3842590000,1425.35),('2008-05-19',1425.28,1440.24,1421.63,1426.63,3683970000,1426.63),('2008-05-20',1424.49,1424.49,1409.09,1413.4,3854320000,1413.4),('2008-05-21',1414.06,1419.12,1388.81,1390.71,4517990000,1390.71),('2008-05-22',1390.83,1399.07,1390.23,1394.35,3955960000,1394.35),('2008-05-23',1392.2,1392.2,1373.72,1375.93,3516380000,1375.93),('2008-05-27',1375.97,1387.4,1373.07,1385.35,3588860000,1385.35),('2008-05-28',1386.54,1391.25,1378.16,1390.84,3927240000,1390.84),('2008-05-29',1390.5,1406.32,1388.59,1398.26,3894440000,1398.26),('2008-05-30',1398.36,1404.46,1398.08,1400.38,3845630000,1400.38),('2008-06-02',1399.62,1399.62,1377.79,1385.67,3714320000,1385.67),('2008-06-03',1386.42,1393.12,1370.12,1377.65,4396380000,1377.65),('2008-06-04',1376.26,1388.18,1371.74,1377.2,4338640000,1377.2),('2008-06-05',1377.48,1404.05,1377.48,1404.05,4350790000,1404.05),('2008-06-06',1400.06,1400.06,1359.9,1360.68,4771660000,1360.68),('2008-06-09',1360.83,1370.63,1350.62,1361.76,4404570000,1361.76),('2008-06-10',1358.98,1366.84,1351.56,1358.44,4635070000,1358.44),('2008-06-11',1357.09,1357.09,1335.47,1335.49,4779980000,1335.49),('2008-06-12',1335.78,1353.03,1331.29,1339.87,4734240000,1339.87),('2008-06-13',1341.81,1360.03,1341.71,1360.03,4080420000,1360.03),('2008-06-16',1358.85,1364.7,1352.07,1360.14,3706940000,1360.14),('2008-06-17',1360.71,1366.59,1350.54,1350.93,3801960000,1350.93),('2008-06-18',1349.59,1349.59,1333.4,1337.81,4573570000,1337.81),('2008-06-19',1336.89,1347.66,1330.5,1342.83,4811670000,1342.83),('2008-06-20',1341.02,1341.02,1314.46,1317.93,5324900000,1317.93),('2008-06-23',1319.77,1323.78,1315.31,1318,4186370000,1318),('2008-06-24',1317.23,1326.02,1304.42,1314.29,4705050000,1314.29),('2008-06-25',1314.54,1335.63,1314.54,1321.97,4825640000,1321.97),('2008-06-26',1316.29,1316.29,1283.15,1283.15,5231280000,1283.15),('2008-06-27',1283.6,1289.45,1272,1278.38,6208260000,1278.38),('2008-06-30',1278.06,1290.31,1274.86,1280,5032330000,1280),('2008-07-01',1276.69,1285.31,1260.68,1284.91,5846290000,1284.91),('2008-07-02',1285.82,1292.17,1261.51,1261.52,5276090000,1261.52),('2008-07-03',1262.96,1271.48,1252.01,1262.9,3247590000,1262.9),('2008-07-07',1262.9,1273.95,1240.68,1252.31,5265420000,1252.31),('2008-07-08',1251.84,1274.17,1242.84,1273.7,6034110000,1273.7),('2008-07-09',1273.38,1277.36,1244.57,1244.69,5181000000,1244.69),('2008-07-10',1245.25,1257.65,1236.76,1253.39,5840430000,1253.39),('2008-07-11',1248.66,1257.27,1225.35,1239.49,6742200000,1239.49),('2008-07-14',1241.61,1253.5,1225.01,1228.3,5434860000,1228.3),('2008-07-15',1226.83,1234.35,1200.44,1214.91,7363640000,1214.91),('2008-07-16',1214.65,1245.52,1211.39,1245.36,6738630400,1245.36),('2008-07-17',1246.31,1262.31,1241.49,1260.32,7365209600,1260.32),('2008-07-18',1258.22,1262.23,1251.81,1260.68,5653280000,1260.68),('2008-07-21',1261.82,1267.74,1255.7,1260,4630640000,1260),('2008-07-22',1257.08,1277.42,1248.83,1277,6180230000,1277),('2008-07-23',1278.87,1291.17,1276.06,1282.19,6705830000,1282.19),('2008-07-24',1283.22,1283.22,1251.48,1252.54,6127980000,1252.54),('2008-07-25',1253.51,1263.23,1251.75,1257.76,4672560000,1257.76),('2008-07-28',1257.76,1260.09,1234.37,1234.37,4282960000,1234.37),('2008-07-29',1236.38,1263.2,1236.38,1263.2,5414240000,1263.2),('2008-07-30',1264.52,1284.33,1264.52,1284.26,5631330000,1284.26),('2008-07-31',1281.37,1284.93,1265.97,1267.38,5346050000,1267.38),('2008-08-01',1269.42,1270.52,1254.54,1260.31,4684870000,1260.31),('2008-08-04',1253.27,1260.49,1247.45,1249.01,4562280000,1249.01),('2008-08-05',1254.87,1284.88,1254.67,1284.88,1219310000,1284.88),('2008-08-06',1283.99,1291.67,1276,1289.19,4873420000,1289.19),('2008-08-07',1286.51,1286.51,1264.29,1266.07,5319380000,1266.07),('2008-08-08',1266.29,1297.85,1262.11,1296.32,4966810000,1296.32),('2008-08-11',1294.42,1313.15,1291.41,1305.32,5067310000,1305.32),('2008-08-12',1304.79,1304.79,1285.64,1289.59,4711290000,1289.59),('2008-08-13',1288.64,1294.03,1274.86,1285.83,4787600000,1285.83),('2008-08-14',1282.11,1300.11,1276.84,1292.93,4064000000,1292.93),('2008-08-15',1293.85,1302.05,1290.74,1298.2,4041820000,1298.2),('2008-08-18',1298.14,1300.22,1274.51,1278.6,3829290000,1278.6),('2008-08-19',1276.65,1276.65,1263.11,1266.69,4159760000,1266.69),('2008-08-20',1267.34,1276.01,1261.16,1274.54,4555030000,1274.54),('2008-08-21',1271.07,1281.4,1265.22,1277.72,4032590000,1277.72),('2008-08-22',1277.59,1293.09,1277.59,1292.2,3741070000,1292.2),('2008-08-25',1290.47,1290.47,1264.87,1266.84,3420600000,1266.84),('2008-08-26',1267.03,1275.65,1263.21,1271.51,3587570000,1271.51),('2008-08-27',1271.29,1285.05,1270.03,1281.66,3499610000,1281.66),('2008-08-28',1283.79,1300.68,1283.79,1300.68,3854280000,1300.68),('2008-08-29',1296.49,1297.59,1282.74,1282.83,3288120000,1282.83),('2008-09-02',1287.83,1303.04,1272.2,1277.58,4783560000,1277.58),('2008-09-03',1276.61,1280.6,1265.59,1274.98,5056980000,1274.98),('2008-09-04',1271.8,1271.8,1232.83,1236.83,5212500000,1236.83),('2008-09-05',1233.21,1244.94,1217.23,1242.31,5017080000,1242.31),('2008-09-08',1249.5,1274.42,1247.12,1267.79,7351340000,1267.79),('2008-09-09',1267.98,1268.66,1224.51,1224.51,7380630400,1224.51),('2008-09-10',1227.5,1243.9,1221.6,1232.04,6543440000,1232.04),('2008-09-11',1229.04,1249.98,1211.54,1249.05,6869249600,1249.05),('2008-09-12',1245.88,1255.09,1233.81,1251.7,6273260000,1251.7),('2008-09-15',1250.92,1250.92,1192.7,1192.7,8279510400,1192.7),('2008-09-16',1188.31,1214.84,1169.28,1213.6,9459830400,1213.6),('2008-09-17',1210.34,1210.34,1155.88,1156.39,9431870400,1156.39),('2008-09-18',1157.08,1211.14,1133.5,1206.51,10082689600,1206.51),('2008-09-19',1213.11,1265.12,1213.11,1255.08,9387169600,1255.08),('2008-09-22',1255.37,1255.37,1205.61,1207.09,5332130000,1207.09),('2008-09-23',1207.61,1221.15,1187.06,1188.22,5185730000,1188.22),('2008-09-24',1188.79,1197.41,1179.79,1185.87,4820360000,1185.87),('2008-09-25',1187.87,1220.03,1187.87,1209.18,5877640000,1209.18),('2008-09-26',1204.47,1215.77,1187.54,1213.27,5383610000,1213.27),('2008-09-29',1209.07,1209.07,1106.42,1106.42,7305060000,1106.42),('2008-09-30',1113.78,1168.03,1113.78,1166.36,4937680000,1166.36),('2008-10-01',1164.17,1167.03,1140.77,1161.06,5782130000,1161.06),('2008-10-02',1160.64,1160.64,1111.43,1114.28,6285640000,1114.28),('2008-10-03',1115.16,1153.82,1098.14,1099.23,6716120000,1099.23),('2008-10-06',1097.56,1097.56,1007.97,1056.89,7956020000,1056.89),('2008-10-07',1057.6,1072.91,996.23,996.23,7069209600,996.23),('2008-10-08',988.91,1021.06,970.97,984.94,8716329600,984.94),('2008-10-09',988.42,1005.25,909.19,909.92,6819000000,909.92),('2008-10-10',902.31,936.36,839.8,899.22,11456230400,899.22),('2008-10-13',912.75,1006.93,912.75,1003.35,7263369600,1003.35),('2008-10-14',1009.97,1044.31,972.07,998.01,8161990400,998.01),('2008-10-15',994.6,994.6,903.99,907.84,6542330000,907.84),('2008-10-16',909.53,947.71,865.83,946.43,7984500000,946.43),('2008-10-17',942.29,984.64,918.74,940.55,6581780000,940.55),('2008-10-20',943.51,985.4,943.51,985.4,5175640000,985.4),('2008-10-21',980.4,985.44,952.47,955.05,5121830000,955.05),('2008-10-22',951.67,951.67,875.81,896.78,6147980000,896.78),('2008-10-23',899.08,922.83,858.44,908.11,7184180000,908.11),('2008-10-24',895.22,896.3,852.85,876.77,6550050000,876.77),('2008-10-27',874.28,893.78,846.75,848.92,5558050000,848.92),('2008-10-28',848.92,940.51,845.27,940.51,7096950400,940.51),('2008-10-29',939.51,969.97,922.26,930.09,7077800000,930.09),('2008-10-30',939.38,963.23,928.5,954.09,6175830000,954.09),('2008-10-31',953.11,984.38,944.59,968.75,6394350000,968.75),('2008-11-03',968.67,975.57,958.82,966.3,4492280000,966.3),('2008-11-04',971.31,1007.51,971.31,1005.75,5531290000,1005.75),('2008-11-05',1001.84,1001.84,949.86,952.77,5426640000,952.77),('2008-11-06',952.4,952.4,899.73,904.88,6102230000,904.88),('2008-11-07',907.44,931.46,906.9,930.99,4931640000,930.99),('2008-11-10',936.75,951.95,907.47,919.21,4572000000,919.21),('2008-11-11',917.15,917.15,884.9,898.95,4998340000,898.95),('2008-11-12',893.39,893.39,850.48,852.3,5764180000,852.3),('2008-11-13',853.13,913.01,818.69,911.29,7849120000,911.29),('2008-11-14',904.36,916.88,869.88,873.29,5881030000,873.29),('2008-11-17',873.23,882.29,848.98,850.75,4927490000,850.75),('2008-11-18',852.34,865.9,826.84,859.12,6679470000,859.12),('2008-11-19',859.03,864.57,806.18,806.58,6548600000,806.58),('2008-11-20',805.87,820.52,747.78,752.44,9093740000,752.44),('2008-11-21',755.84,801.2,741.02,800.03,9495900000,800.03),('2008-11-24',801.2,865.6,801.2,851.81,7879440000,851.81),('2008-11-25',853.4,868.94,834.99,857.39,6952700000,857.39),('2008-11-26',852.9,887.68,841.37,887.68,5793260000,887.68),('2008-11-28',886.89,896.25,881.21,896.24,2740860000,896.24),('2008-12-01',888.61,888.61,815.69,816.21,6052010000,816.21),('2008-12-02',817.94,850.54,817.94,848.81,6170100000,848.81),('2008-12-03',843.6,873.12,827.6,870.74,6221880000,870.74),('2008-12-04',869.75,875.6,833.6,845.22,5860390000,845.22),('2008-12-05',844.43,879.42,818.41,876.07,6165370000,876.07),('2008-12-08',882.71,918.57,882.71,909.7,6553600000,909.7),('2008-12-09',906.48,916.26,885.38,888.67,5693110000,888.67),('2008-12-10',892.17,908.27,885.45,899.24,5942130000,899.24),('2008-12-11',898.35,904.63,868.73,873.59,5513840000,873.59),('2008-12-12',871.79,883.24,851.35,879.73,5959590000,879.73),('2008-12-15',881.07,884.63,857.72,868.57,4982390000,868.57),('2008-12-16',871.53,914.66,871.53,913.18,6009780000,913.18),('2008-12-17',908.16,918.85,895.94,904.42,5907380000,904.42),('2008-12-18',905.98,911.02,877.44,885.28,5675000000,885.28),('2008-12-19',886.96,905.47,883.02,887.88,6705310000,887.88),('2008-12-22',887.2,887.37,857.09,871.63,4869850000,871.63),('2008-12-23',874.31,880.44,860.1,863.16,4051970000,863.16),('2008-12-24',863.87,869.79,861.44,868.15,1546550000,868.15),('2008-12-26',869.51,873.74,866.52,872.8,1880050000,872.8),('2008-12-29',872.37,873.7,857.07,869.42,3323430000,869.42),('2008-12-30',870.58,891.12,870.58,890.64,3627800000,890.64),('2008-12-31',890.59,910.32,889.67,903.25,4172940000,903.25),('2009-01-02',902.99,934.73,899.35,931.8,4048270000,931.8),('2009-01-05',929.17,936.63,919.53,927.45,5413910000,927.45),('2009-01-06',931.17,943.85,927.28,934.7,5392620000,934.7),('2009-01-07',927.45,927.45,902.37,906.65,4704940000,906.65),('2009-01-08',905.73,910,896.81,909.73,4991550000,909.73),('2009-01-09',909.91,911.93,888.31,890.35,4716500000,890.35),('2009-01-12',890.4,890.4,864.32,870.26,4725050000,870.26),('2009-01-13',869.79,877.02,862.02,871.79,5017470000,871.79),('2009-01-14',867.28,867.28,836.93,842.62,5407880000,842.62),('2009-01-15',841.99,851.59,817.04,843.74,7807350400,843.74),('2009-01-16',844.45,858.13,830.66,850.12,6786040000,850.12),('2009-01-20',849.64,849.64,804.47,805.22,6375230000,805.22),('2009-01-21',806.77,841.72,804.3,840.24,6467830000,840.24),('2009-01-22',839.74,839.74,811.29,827.5,5843830000,827.5),('2009-01-23',822.16,838.61,806.07,831.95,5832160000,831.95),('2009-01-26',832.5,852.53,827.69,836.57,6039940000,836.57),('2009-01-27',837.3,850.45,835.4,845.71,5353260000,845.71),('2009-01-28',845.73,877.86,845.73,874.09,6199180000,874.09),('2009-01-29',868.89,868.89,844.15,845.14,5067060000,845.14),('2009-01-30',845.69,851.66,821.67,825.88,5350580000,825.88),('2009-02-02',823.09,830.78,812.87,825.44,5673270000,825.44),('2009-02-03',825.69,842.6,821.98,838.51,5886310000,838.51),('2009-02-04',837.77,851.85,829.18,832.23,6420450000,832.23),('2009-02-05',831.75,850.55,819.91,845.85,6624030000,845.85),('2009-02-06',846.09,870.75,845.42,868.6,6484100000,868.6),('2009-02-09',868.24,875.01,861.65,869.89,5574370000,869.89),('2009-02-10',866.87,868.05,822.99,827.16,6770169600,827.16),('2009-02-11',827.41,838.22,822.3,833.74,5926460000,833.74),('2009-02-12',829.91,835.48,808.06,835.19,6476460000,835.19),('2009-02-13',833.95,839.43,825.21,826.84,5296650000,826.84),('2009-02-17',818.61,818.61,789.17,789.17,5907820000,789.17),('2009-02-18',791.06,796.17,780.43,788.42,5740710000,788.42),('2009-02-19',787.91,797.58,777.03,778.94,5746940000,778.94),('2009-02-20',775.87,778.69,754.25,770.05,8210590400,770.05),('2009-02-23',773.25,777.85,742.37,743.33,6509300000,743.33),('2009-02-24',744.69,775.49,744.69,773.14,7234489600,773.14),('2009-02-25',770.64,780.12,752.89,764.9,7483640000,764.9),('2009-02-26',765.76,779.42,751.75,752.83,7599969600,752.83),('2009-02-27',749.93,751.27,734.52,735.09,8926480000,735.09),('2009-03-02',729.57,729.57,699.7,700.82,7868289600,700.82),('2009-03-03',704.44,711.67,692.3,696.33,7583230400,696.33),('2009-03-04',698.6,724.12,698.6,712.87,7673620000,712.87),('2009-03-05',708.27,708.27,677.93,682.55,7507249600,682.55),('2009-03-06',684.04,699.09,666.79,683.38,7331830400,683.38),('2009-03-09',680.76,695.27,672.88,676.53,7277320000,676.53),('2009-03-10',679.28,719.6,679.28,719.6,8618329600,719.6),('2009-03-11',719.59,731.92,713.85,721.36,7287809600,721.36),('2009-03-12',720.89,752.63,714.76,750.74,7326630400,750.74),('2009-03-13',751.97,758.29,742.46,756.55,6787089600,756.55),('2009-03-16',758.84,774.53,753.37,753.89,7883540000,753.89),('2009-03-17',753.88,778.12,749.93,778.12,6156800000,778.12),('2009-03-18',776.01,803.04,765.64,794.35,9098449600,794.35),('2009-03-19',797.92,803.24,781.82,784.04,9033870400,784.04),('2009-03-20',784.58,788.91,766.2,768.54,7643720000,768.54),('2009-03-23',772.31,823.37,772.31,822.92,7715769600,822.92),('2009-03-24',820.6,823.65,805.48,806.12,6767980000,806.12),('2009-03-25',806.81,826.78,791.37,813.88,7687180000,813.88),('2009-03-26',814.06,832.98,814.06,832.86,6992960000,832.86),('2009-03-27',828.68,828.68,813.43,815.94,5600210000,815.94),('2009-03-30',809.07,809.07,779.81,787.53,5912660000,787.53),('2009-03-31',790.88,810.48,790.88,797.87,6089100000,797.87),('2009-04-01',793.59,813.62,783.32,811.08,6034140000,811.08),('2009-04-02',814.53,845.61,814.53,834.38,7542809600,834.38),('2009-04-03',835.13,842.5,826.7,842.5,5855640000,842.5),('2009-04-06',839.75,839.75,822.79,835.48,6210000000,835.48),('2009-04-07',834.12,834.12,814.53,815.55,5155580000,815.55),('2009-04-08',816.76,828.42,814.84,825.16,5938460000,825.16),('2009-04-09',829.29,856.91,829.29,856.56,7600710400,856.56),('2009-04-13',855.33,864.31,845.35,858.73,6434890000,858.73),('2009-04-14',856.88,856.88,840.25,841.5,7569840000,841.5),('2009-04-15',839.44,852.93,835.58,852.06,6241100000,852.06),('2009-04-16',854.54,870.35,847.04,865.3,6598670000,865.3),('2009-04-17',865.18,875.63,860.87,869.6,7352009600,869.6),('2009-04-20',868.27,868.27,832.39,832.39,6973960000,832.39),('2009-04-21',831.25,850.09,826.83,850.08,7436489600,850.08),('2009-04-22',847.26,861.78,840.57,843.55,7327860000,843.55),('2009-04-23',844.62,852.87,835.45,851.92,6563100000,851.92),('2009-04-24',853.91,871.8,853.91,866.23,7114440000,866.23),('2009-04-27',862.82,868.83,854.65,857.51,5613460000,857.51),('2009-04-28',854.48,864.48,847.12,855.16,6328000000,855.16),('2009-04-29',856.85,882.06,856.85,873.64,6101620000,873.64),('2009-04-30',876.59,888.7,868.51,872.81,6862540000,872.81),('2009-05-01',872.74,880.48,866.1,877.52,5312170000,877.52),('2009-05-04',879.21,907.85,879.21,907.24,7038840000,907.24),('2009-05-05',906.1,907.7,897.34,903.8,6882860000,903.8),('2009-05-06',903.95,920.28,903.95,919.53,8555040000,919.53),('2009-05-07',919.58,929.58,901.36,907.39,9120100000,907.39),('2009-05-08',909.03,930.17,909.03,929.23,8163280000,929.23),('2009-05-11',922.99,922.99,908.68,909.24,6150600000,909.24),('2009-05-12',910.52,915.57,896.46,908.35,6871750400,908.35),('2009-05-13',905.4,905.4,882.8,883.92,7091820000,883.92),('2009-05-14',884.24,898.36,882.52,893.07,6134870000,893.07),('2009-05-15',892.76,896.97,878.94,882.88,5439720000,882.88),('2009-05-18',886.07,910,886.07,909.71,5702150000,909.71),('2009-05-19',909.67,916.39,905.22,908.13,6616270000,908.13),('2009-05-20',908.62,924.6,901.37,903.47,8205060000,903.47),('2009-05-21',900.42,900.42,879.61,888.33,6019840000,888.33),('2009-05-22',888.68,896.65,883.75,887,5155320000,887),('2009-05-26',887,911.76,881.46,910.33,5667050000,910.33),('2009-05-27',909.95,913.84,891.87,893.06,5698800000,893.06),('2009-05-28',892.96,909.45,887.6,906.83,5738980000,906.83),('2009-05-29',907.02,920.02,903.56,919.14,6050420000,919.14),('2009-06-01',923.26,947.77,923.26,942.87,6370440000,942.87),('2009-06-02',942.87,949.38,938.46,944.74,5987340000,944.74),('2009-06-03',942.51,942.51,923.85,931.76,5323770000,931.76),('2009-06-04',932.49,942.47,929.32,942.46,5352890000,942.46),('2009-06-05',945.67,951.69,934.13,940.09,5277910000,940.09),('2009-06-08',938.12,946.33,926.44,939.14,4483430000,939.14),('2009-06-09',940.35,946.92,936.15,942.43,4439950000,942.43),('2009-06-10',942.73,949.77,927.97,939.15,5379420000,939.15),('2009-06-11',939.04,956.23,939.04,944.89,5500840000,944.89),('2009-06-12',943.44,946.3,935.66,946.21,4528120000,946.21),('2009-06-15',942.45,942.45,919.65,923.72,4697880000,923.72),('2009-06-16',925.6,928,911.6,911.97,4951200000,911.97),('2009-06-17',911.89,918.44,903.78,910.71,5523650000,910.71),('2009-06-18',910.86,921.93,907.94,918.37,4684010000,918.37),('2009-06-19',919.96,927.09,915.8,921.23,5713390000,921.23),('2009-06-22',918.13,918.13,893.04,893.04,4903940000,893.04),('2009-06-23',893.46,898.69,888.86,895.1,5071020000,895.1),('2009-06-24',896.31,910.85,896.31,900.94,4636720000,900.94),('2009-06-25',899.45,921.42,896.27,920.26,4911240000,920.26),('2009-06-26',918.84,922,913.03,918.9,6076660000,918.9),('2009-06-29',919.86,927.99,916.18,927.23,4211760000,927.23),('2009-06-30',927.15,930.01,912.86,919.32,4627570000,919.32),('2009-07-01',920.82,931.92,920.82,923.33,3919400000,923.33),('2009-07-02',921.24,921.24,896.42,896.42,3931000000,896.42),('2009-07-06',894.27,898.72,886.36,898.72,4712580000,898.72),('2009-07-07',898.6,898.6,879.93,881.03,4673300000,881.03),('2009-07-08',881.9,886.8,869.32,879.56,5721780000,879.56),('2009-07-09',881.28,887.86,878.45,882.68,4347170000,882.68),('2009-07-10',880.03,883.57,872.81,879.13,3912080000,879.13),('2009-07-13',879.57,901.05,875.32,901.05,4499440000,901.05),('2009-07-14',900.77,905.84,896.5,905.84,4149030000,905.84),('2009-07-15',910.15,933.95,910.15,932.68,5238830000,932.68),('2009-07-16',930.17,943.96,927.45,940.74,4898640000,940.74),('2009-07-17',940.56,941.89,934.65,940.38,5141380000,940.38),('2009-07-20',942.07,951.62,940.99,951.13,4853150000,951.13),('2009-07-21',951.97,956.53,943.22,954.58,5309300000,954.58),('2009-07-22',953.4,959.83,947.75,954.07,4634100000,954.07),('2009-07-23',954.07,979.42,953.27,976.29,5761650000,976.29),('2009-07-24',972.16,979.79,965.95,979.26,4458300000,979.26),('2009-07-27',978.63,982.49,972.29,982.18,4631290000,982.18),('2009-07-28',981.48,982.35,969.35,979.62,5490350000,979.62),('2009-07-29',977.66,977.76,968.65,975.15,5178770000,975.15),('2009-07-30',976.01,996.68,976.01,986.75,6035180000,986.75),('2009-07-31',986.8,993.18,982.85,987.48,5139070000,987.48),('2009-08-03',990.22,1003.61,990.22,1002.63,5603440000,1002.63),('2009-08-04',1001.41,1007.12,996.68,1005.65,5713700000,1005.65),('2009-08-05',1005.41,1006.64,994.31,1002.72,7242120000,1002.72),('2009-08-06',1004.06,1008,992.49,997.08,6753380000,997.08),('2009-08-07',999.83,1018,999.83,1010.48,6827089600,1010.48),('2009-08-10',1008.89,1010.12,1000.99,1007.1,5406080000,1007.1),('2009-08-11',1005.77,1005.77,992.4,994.35,5773160000,994.35),('2009-08-12',994,1012.78,993.36,1005.81,5498170000,1005.81),('2009-08-13',1005.86,1013.14,1000.82,1012.73,5250660000,1012.73),('2009-08-14',1012.23,1012.6,994.6,1004.09,4940750000,1004.09),('2009-08-17',998.18,998.18,978.51,979.73,4088570000,979.73),('2009-08-18',980.62,991.2,980.62,989.67,4198970000,989.67),('2009-08-19',986.88,999.61,980.62,996.46,4257000000,996.46),('2009-08-20',996.41,1008.92,996.39,1007.37,4893160000,1007.37),('2009-08-21',1009.06,1027.59,1009.06,1026.13,5885550000,1026.13),('2009-08-24',1026.59,1035.82,1022.48,1025.57,6302450000,1025.57),('2009-08-25',1026.63,1037.75,1026.21,1028,5768740000,1028),('2009-08-26',1027.35,1032.47,1021.57,1028.12,5080060000,1028.12),('2009-08-27',1027.81,1033.33,1016.2,1030.98,5785880000,1030.98),('2009-08-28',1031.62,1039.47,1023.13,1028.93,5785780000,1028.93),('2009-08-31',1025.21,1025.21,1014.62,1020.62,5004560000,1020.62),('2009-09-01',1019.52,1028.45,996.28,998.04,6862360000,998.04),('2009-09-02',996.07,1000.34,991.97,994.75,5842730000,994.75),('2009-09-03',996.12,1003.43,992.25,1003.24,4624280000,1003.24),('2009-09-04',1003.84,1016.48,1001.65,1016.4,4097370000,1016.4),('2009-09-08',1018.67,1026.07,1018.67,1025.39,5235160000,1025.39),('2009-09-09',1025.36,1036.34,1023.97,1033.37,5202550000,1033.37),('2009-09-10',1032.99,1044.14,1028.04,1044.14,5191380000,1044.14),('2009-09-11',1043.92,1048.18,1038.4,1042.73,4922600000,1042.73),('2009-09-14',1040.15,1049.74,1035,1049.34,4979610000,1049.34),('2009-09-15',1049.03,1056.04,1043.42,1052.63,6185620000,1052.63);
/*!40000 ALTER TABLE `gspc` ENABLE KEYS */;
UNLOCK TABLES;
/*!40103 SET TIME_ZONE=@OLD_TIME_ZONE */;

/*!40101 SET SQL_MODE=@OLD_SQL_MODE */;
/*!40014 SET FOREIGN_KEY_CHECKS=@OLD_FOREIGN_KEY_CHECKS */;
/*!40014 SET UNIQUE_CHECKS=@OLD_UNIQUE_CHECKS */;
/*!40101 SET CHARACTER_SET_CLIENT=@OLD_CHARACTER_SET_CLIENT */;
/*!40101 SET CHARACTER_SET_RESULTS=@OLD_CHARACTER_SET_RESULTS */;
/*!40101 SET COLLATION_CONNECTION=@OLD_COLLATION_CONNECTION */;
/*!40111 SET SQL_NOTES=@OLD_SQL_NOTES */;

-- Dump completed on 2009-09-18 17:24:52
