Insert data transactions2 Table.sql

INSERT INTO transactions (transactionID, dateTransaction, companyID, openTransaction, closeTransaction, lowTransaction, highTransaction, stockVolume) VALUES
    (3005, '2010-01-12', 37, 128.990005, 127.349998, 126.550003, 129.820007, 9096300),
    (3006, '2010-01-12', 53, 155.259995, 155.139999, 153.550003, 156.190002, 453500),
    (3007, '2010-01-12', 67, 241.240005, 238.470001, 238.470001, 243.190002, 208100),
    (3008, '2010-01-12', 99, 96.519997, 95.419998, 94.82, 96.68, 548000),
    (3009, '2010-01-12', 204, 297.7096168, 294.1380165, 292.9026325, 297.963676, 9742900),
    (3010, '2010-01-12', 205, 299.1241186, 295.535526, 294.2942848, 299.3793984, 9696800),
    (3011, '2010-01-12', 248, 309.369995, 304.390015, 302.779999, 309.660004, 443500),
    (3012, '2010-01-12', 321, 102.879997, 101.589996, 101.150002, 103.120003, 97300),
    (3013, '2010-01-12', 357, 216.059998, 213.979996, 210.25, 216.990005, 1222300),
    (3014, '2010-01-12', 389, 24.610001, 24.51, 24.41, 24.99, 351900),
    (3015, '2010-01-21', 37, 127.260002, 126.620003, 125.0, 128.149994, 9970600),
    (3016, '2010-01-21', 53, 156.979996, 157.330002, 156.979996, 159.009995, 560100),
    (3017, '2010-01-21', 67, 240.020004, 230.240005, 229.880005, 240.020004, 354700),
    (3018, '2010-01-21', 99, 97.949997, 100.059998, 97.949997, 102.900002, 919700),
    (3019, '2010-01-21', 204, 290.6311441, 290.4019871, 285.0570377, 292.3148322, 12662600),
    (3020, '2010-01-21', 205, 292.0120275, 291.7817728, 286.4114114, 293.7037087, 12602700),
    (3021, '2010-01-21', 248, 308.799988, 304.48999, 301.649994, 311.98999, 1202800),
    (3022, '2010-01-21', 321, 101.459999, 100.169998, 99.690002, 102.129997, 314100),
    (3023, '2010-01-21', 357, 205.880005, 208.039993, 205.539993, 211.110001, 843000),
    (3024, '2010-01-21', 389, 25.530001, 26.139999, 25.370001, 26.219999, 814100),
    (3025, '2010-01-26', 37, 120.559998, 119.480003, 119.059998, 122.980003, 9559000),
    (3026, '2010-01-26', 53, 155.740005, 158.339996, 155.470001, 158.559998, 542100),
    (3027, '2010-01-26', 67, 224.550003, 224.710007, 223.5, 228.889999, 203100),
    (3028, '2010-01-26', 99, 95.529999, 97.5, 95.529999, 98.730003, 410300),
    (3029, '2010-01-26', 204, 267.9809895, 270.1976982, 267.1441347, 273.7743037, 8743600),
    (3030, '2010-01-26', 205, 269.2542452, 271.4814795, 268.4134249, 275.0750766, 8702200),
    (3031, '2010-01-26', 248, 334.660004, 335.450012, 333.109985, 340.0, 703100),
    (3032, '2010-01-26', 321, 98.709999, 98.970001, 98.0, 100.07, 80100),
    (3033, '2010-01-26', 357, 202.410004, 204.440002, 200.839996, 207.210007, 767400),
    (3034, '2010-01-26', 389, 26.1, 26.280001, 25.780001, 26.77, 451800),
    (3035, '2010-02-03', 37, 117.120003, 119.099998, 116.559998, 119.610001, 12405900),
    (3036, '2010-02-03', 53, 157.179993, 157.089996, 156.190002, 157.580002, 322200),
    (3037, '2010-02-03', 67, 215.809998, 220.639999, 215.050003, 221.889999, 601700),
    (3038, '2010-02-03', 99, 100.650002, 100.379997, 100.010002, 101.129997, 223100),
    (3039, '2010-02-03', 204, 263.3483517, 269.4006697, 263.1291743, 270.0383046, 6020500),
    (3040, '2010-02-03', 205, 264.5996126, 270.6806982, 264.3793979, 271.3213233, 5992200),
    (3041, '2010-02-03', 248, 334.0, 332.23999, 331.109985, 337.089996, 505700),
    (3042, '2010-02-03', 321, 97.519997, 100.239998, 97.519997, 100.300003, 282100),
    (3043, '2010-02-03', 357, 201.979996, 208.529999, 201.979996, 211.520004, 1047500),
    (3044, '2010-02-03', 389, 27.76, 28.65, 27.379999, 28.66, 1426000),
    (3045, '2010-02-12', 37, 118.989998, 119.660004, 117.5, 119.940002, 8073500),
    (3046, '2010-02-12', 53, 158.199997, 160.850006, 157.720001, 161.130005, 481200),
    (3047, '2010-02-12', 67, 205.380005, 207.160004, 202.820007, 207.160004, 396400),
    (3048, '2010-02-12', 99, 98.629997, 104.870003, 98.0, 105.129997, 2192200),
    (3049, '2010-02-12', 204, 265.4903236, 265.565061, 264.2599439, 267.5725414, 4576400),
    (3050, '2010-02-12', 205, 266.7517427, 266.8268163, 265.5155065, 268.8438448, 4554800),
    (3051, '2010-02-12', 248, 326.01001, 331.820007, 324.5, 332.950012, 421500),
    (3052, '2010-02-12', 321, 93.949997, 94.330002, 93.43, 94.669998, 424800),
    (3053, '2010-02-12', 357, 206.5, 207.779999, 203.75, 208.029999, 830500),
    (3054, '2010-02-12', 389, 27.42, 29.27, 27.42, 29.280001, 868700),
    (3055, '2010-02-26', 37, 117.879997, 118.400002, 117.0, 119.43, 5721600),
    (3056, '2010-02-26', 53, 166.5, 165.929993, 164.509995, 167.089996, 584000),
    (3057, '2010-02-26', 67, 217.5, 218.800003, 217.5, 219.850006, 302500),
    (3058, '2010-02-26', 99, 104.099998, 104.709999, 103.5, 105.720001, 309500),
    (3059, '2010-02-26', 204, 262.7257006, 262.4168622, 260.7630511, 264.8826259, 4113800),
    (3060, '2010-02-26', 205, 263.973972, 263.6636692, 262.0020175, 266.1411471, 4094500),
    (3061, '2010-02-26', 248, 345.179993, 347.140015, 341.679993, 349.0, 346800),
    (3062, '2010-02-26', 321, 98.410004, 99.410004, 98.410004, 99.739998, 140000),
    (3063, '2010-02-26', 357, 224.0, 226.710007, 221.050003, 226.990005, 987600),
    (3064, '2010-02-26', 389, 24.34, 24.459999, 24.030001, 24.700001, 512600),
    (3065, '2010-03-03', 37, 125.400002, 125.889999, 124.43, 126.940002, 6440400),
    (3066, '2010-03-03', 53, 163.880005, 164.570007, 162.570007, 166.270004, 943100),
    (3067, '2010-03-03', 67, 218.160004, 216.080002, 214.589996, 219.220001, 500900),
    (3068, '2010-03-03', 99, 110.150002, 110.080002, 109.400002, 111.75, 424800),
    (3069, '2010-03-03', 204, 270.1678217, 271.642281, 268.6186244, 273.0370586, 6201800),
    (3070, '2010-03-03', 205, 271.45145, 272.9329259, 269.8949009, 274.3343238, 6172600),
    (3071, '2010-03-03', 248, 363.369995, 362.799988, 361.019989, 367.0, 454000),
    (3072, '2010-03-03', 321, 103.870003, 103.940002, 103.360001, 104.629997, 96900),
    (3073, '2010-03-03', 357, 241.5, 235.820007, 235.0, 241.5, 963600),
    (3074, '2010-03-03', 389, 25.32, 24.98, 24.75, 25.41, 640300),
    (3075, '2010-03-12', 37, 134.199997, 131.820007, 131.179993, 134.199997, 6150800),
    (3076, '2010-03-12', 53, 168.729996, 168.889999, 168.089996, 169.330002, 256600),
    (3077, '2010-03-12', 67, 211.979996, 210.0, 208.350006, 213.740005, 601600),
    (3078, '2010-03-12', 99, 113.540001, 114.980003, 113.0, 115.639999, 500700),
    (3079, '2010-03-12', 204, 292.9723652, 288.6884224, 288.4991215, 293.0420978, 5527400),
    (3080, '2010-03-12', 205, 294.3643534, 290.0600626, 289.8698769, 294.434452, 5501200),
    (3081, '2010-03-12', 248, 357.920013, 358.899994, 355.76001, 362.299988, 398900),
    (3082, '2010-03-12', 321, 105.5, 106.089996, 104.879997, 106.099998, 120600),
    (3083, '2010-03-12', 357, 242.589996, 238.910004, 237.669998, 243.699997, 718000),
    (3084, '2010-03-12', 389, 25.66, 24.690001, 24.549999, 25.73, 917300),
    (3085, '2010-03-26', 37, 134.899994, 135.059998, 133.759995, 136.990005, 6565700),
    (3086, '2010-03-26', 53, 173.929993, 174.220001, 173.309998, 175.350006, 308000),
    (3087, '2010-03-26', 67, 225.929993, 219.270004, 218.080002, 225.940002, 538100),
    (3088, '2010-03-26', 99, 115.43, 114.019997, 113.699997, 115.889999, 247300),
    (3089, '2010-03-26', 204, 281.5800424, 280.2948835, 278.9648642, 282.636105, 5412500),
    (3090, '2010-03-26', 205, 282.9179114, 281.6266211, 280.2902868, 283.978977, 5387000),
    (3091, '2010-03-26', 248, 342.059998, 342.0, 338.519989, 345.200012, 464200),
    (3092, '2010-03-26', 321, 109.620003, 109.389999, 108.870003, 110.0, 80000),
    (3093, '2010-03-26', 357, 254.949997, 252.110001, 250.020004, 256.23999, 783300),
    (3094, '2010-03-26', 389, 26.719999, 26.23, 25.93, 27.049999, 355000),
    (3095, '2010-04-12', 37, 140.0, 141.199997, 139.679993, 142.910004, 5445300),
    (3096, '2010-04-12', 53, 175.360001, 175.419998, 174.830002, 176.100006, 219800),
    (3097, '2010-04-12', 67, 205.369995, 205.800003, 204.649994, 207.0, 561300),
    (3098, '2010-04-12', 99, 123.220001, 123.209999, 122.720001, 124.739998, 270100),
    (3099, '2010-04-12', 204, 282.6161767, 285.2961435, 282.0532791, 285.9287738, 4722400),
    (3100, '2010-04-12', 205, 283.9589575, 286.6516456, 283.3934059, 287.2872963, 4700000),
    (3101, '2010-04-12', 248, 352.75, 354.209991, 350.589996, 354.5, 549700),
    (3102, '2010-04-12', 321, 113.489998, 114.220001, 113.339996, 114.489998, 120000),
    (3103, '2010-04-12', 357, 260.25, 260.230011, 259.48999, 262.920013, 413300),
    (3104, '2010-04-12', 389, 25.879999, 25.559999, 25.4, 25.950001, 368100),
    (3105, '2010-04-21', 37, 145.169998, 146.429993, 143.520004, 149.0, 7374400),
    (3106, '2010-04-21', 53, 179.990005, 181.0, 179.080002, 181.320007, 249200),
    (3107, '2010-04-21', 67, 202.399994, 201.199997, 199.279999, 205.350006, 386700),
    (3108, '2010-04-21', 99, 123.790001, 126.75, 123.559998, 126.75, 993000),
    (3109, '2010-04-21', 204, 277.1914848, 276.1155247, 275.0495134, 279.0794273, 4800800),
    (3110, '2010-04-21', 205, 278.508518, 277.4274329, 276.3563574, 280.4053989, 4778200),
    (3111, '2010-04-21', 248, 364.779999, 365.980011, 362.0, 370.709991, 802300),
    (3112, '2010-04-21', 321, 116.720001, 116.449997, 115.980003, 117.5, 162000),
    (3113, '2010-04-21', 357, 253.490005, 253.149994, 250.160004, 256.190002, 585900),
    (3114, '2010-04-21', 389, 25.1, 24.43, 24.4, 25.1, 538100),
    (3115, '2010-04-26', 37, 143.199997, 147.110001, 142.899994, 147.729996, 9318300),
    (3116, '2010-04-26', 53, 184.979996, 185.130005, 183.539993, 185.470001, 226700),
    (3117, '2010-04-26', 67, 204.300003, 192.949997, 192.399994, 204.300003, 1816800),
    (3118, '2010-04-26', 99, 142.949997, 141.979996, 141.830002, 145.389999, 509600),
    (3119, '2010-04-26', 204, 271.4679335, 264.8278163, 263.6173649, 271.4779131, 8770300),
    (3120, '2010-04-26', 205, 272.7577548, 266.0860936, 264.8698764, 272.7677648, 8728800),
    (3121, '2010-04-26', 248, 364.890015, 362.170013, 358.480011, 366.940002, 421900),
    (3122, '2010-04-26', 321, 116.379997, 116.699997, 116.290001, 117.900002, 194400),
    (3123, '2010-04-26', 357, 263.519989, 270.359985, 262.799988, 273.820007, 1215000),
    (3124, '2010-04-26', 389, 24.700001, 24.84, 24.6, 25.34, 265000),
    (3125, '2010-05-03', 37, 137.199997, 137.490005, 136.110001, 139.440002, 5654600),
    (3126, '2010-05-03', 53, 184.470001, 186.330002, 183.860001, 186.330002, 373100),
    (3127, '2010-05-03', 67, 185.610001, 185.759995, 184.259995, 187.410004, 421000),
    (3128, '2010-05-03', 99, 135.270004, 138.899994, 134.910004, 139.789993, 720000),
    (3129, '2010-05-03', 204, 262.2674173, 264.3097487, 261.5600492, 265.4654209, 3729500),
    (3130, '2010-05-03', 205, 263.5135225, 265.5655551, 262.8027988, 266.7267187, 3711800),
    (3131, '2010-05-03', 248, 363.0, 372.220001, 362.299988, 373.059998, 531900),
    (3132, '2010-05-03', 321, 126.580002, 126.699997, 124.839996, 127.620003, 274900),
    (3133, '2010-05-03', 357, 264.529999, 269.079987, 264.5, 270.48999, 687500),
    (3134, '2010-05-03', 389, 25.709999, 27.48, 25.440001, 27.5, 594100),
    (3135, '2010-05-12', 37, 131.410004, 133.869995, 129.679993, 134.130005, 5904500),
    (3136, '2010-05-12', 53, 184.449997, 185.220001, 182.449997, 185.399994, 320900),
    (3137, '2010-05-12', 67, 171.529999, 173.970001, 171.009995, 174.179993, 463900),
    (3138, '2010-05-12', 99, 139.5, 142.369995, 139.259995, 142.779999, 529800),
    (3139, '2010-05-12', 204, 255.064402, 251.7518049, 250.063127, 255.064402, 7732400),
    (3140, '2010-05-12', 205, 256.2762788, 252.9479555, 251.2512543, 256.2762788, 7695800),
    (3141, '2010-05-12', 248, 348.0, 354.5, 347.01001, 356.309998, 428600),
    (3142, '2010-05-12', 321, 119.970001, 122.0, 119.93, 122.0, 231400),
    (3143, '2010-05-12', 357, 221.75, 217.880005, 213.460007, 221.75, 2309400),
    (3144, '2010-05-12', 389, 25.73, 27.74, 25.59, 27.790001, 615100),
    (3145, '2010-05-21', 37, 117.900002, 122.720001, 117.519997, 124.970001, 7966900),
    (3146, '2010-05-21', 53, 177.660004, 183.470001, 177.660004, 183.970001, 651000),
    (3147, '2010-05-21', 67, 159.179993, 166.470001, 158.0, 167.050003, 1070800),
    (3148, '2010-05-21', 99, 131.600006, 135.770004, 129.070007, 137.429993, 771500),
    (3149, '2010-05-21', 204, 233.6546062, 235.1440339, 231.3332975, 241.5948661, 19454100),
    (3150, '2010-05-21', 205, 234.7647738, 236.2612643, 232.4324369, 242.7427397, 19362200),
    (3151, '2010-05-21', 248, 305.01001, 321.079987, 301.049988, 321.799988, 1101500),
    (3152, '2010-05-21', 321, 109.220001, 111.349998, 108.82, 112.650002, 363000),
    (3153, '2010-05-21', 357, 177.130005, 191.240005, 176.0, 191.800003, 2887900),
    (3154, '2010-05-21', 389, 26.82, 27.139999, 26.42, 28.01, 896400),
    (3155, '2010-05-26', 37, 125.050003, 123.209999, 122.300003, 125.790001, 6964600),
    (3156, '2010-05-26', 53, 194.229996, 190.179993, 189.699997, 195.75, 899000),
    (3157, '2010-05-26', 67, 164.75, 164.039993, 162.339996, 165.779999, 1075000),
    (3158, '2010-05-26', 99, 139.289993, 138.089996, 137.470001, 142.399994, 660200),
    (3159, '2010-05-26', 204, 240.1353298, 236.8476504, 236.6135189, 243.9659791, 6977200),
    (3160, '2010-05-26', 205, 241.2762788, 237.97298, 237.7377352, 245.1251251, 6944200),
    (3161, '2010-05-26', 248, 322.059998, 317.470001, 306.600006, 333.829987, 1282800),
    (3162, '2010-05-26', 321, 110.0, 110.690002, 109.730003, 112.309998, 352500),
    (3163, '2010-05-26', 357, 197.020004, 192.419998, 191.770004, 200.970001, 2386800),
    (3164, '2010-05-26', 389, 26.889999, 27.389999, 26.889999, 27.76, 838700),
    (3165, '2010-06-03', 37, 126.25, 128.759995, 124.849998, 129.149994, 5276900),
    (3166, '2010-06-03', 53, 192.139999, 192.929993, 191.339996, 192.990005, 672400),
    (3167, '2010-06-03', 67, 167.880005, 163.839996, 162.220001, 167.880005, 353600),
    (3168, '2010-06-03', 99, 148.449997, 148.899994, 147.789993, 152.789993, 1198500),
    (3169, '2010-06-03', 204, 246.6309925, 251.8564193, 246.426753, 253.0519322, 7328700),
    (3170, '2010-06-03', 205, 247.8027988, 253.0530581, 247.5975986, 254.2542603, 7294000),
    (3171, '2010-06-03', 248, 334.339996, 337.380005, 334.130005, 340.0, 389600),
    (3172, '2010-06-03', 321, 114.43, 115.32, 113.779999, 116.0, 232800),
    (3173, '2010-06-03', 357, 189.520004, 185.110001, 182.179993, 189.820007, 1816400),
    (3174, '2010-06-03', 389, 30.190001, 30.18, 29.450001, 30.58, 895900),
    (3175, '2010-06-21', 37, 126.790001, 122.550003, 121.410004, 127.480003, 5327700),
    (3176, '2010-06-21', 53, 196.75, 194.850006, 194.330002, 196.949997, 559200),
    (3177, '2010-06-21', 67, 160.779999, 157.919998, 157.020004, 161.850006, 406600),
    (3178, '2010-06-21', 99, 154.5, 151.589996, 150.399994, 155.0, 579900),
    (3179, '2010-06-21', 204, 249.0170589, 243.3682152, 241.5400715, 249.5500496, 5989200),
    (3180, '2010-06-21', 205, 250.2001987, 244.524524, 242.6876862, 250.7357362, 5961000),
    (3181, '2010-06-21', 248, 356.119995, 351.290009, 349.140015, 358.890015, 453100),
    (3182, '2010-06-21', 321, 118.169998, 116.760002, 116.260002, 119.699997, 121600),
    (3183, '2010-06-21', 357, 196.860001, 189.25, 187.619995, 197.220001, 1411600),
    (3184, '2010-06-21', 389, 26.559999, 25.67, 25.469999, 26.870001, 380000),
    (3185, '2010-07-12', 37, 117.809998, 119.510002, 117.32, 119.699997, 4783600),
    (3186, '2010-07-12', 53, 200.380005, 202.690002, 199.759995, 203.5, 637700),
    (3187, '2010-07-12', 67, 153.919998, 154.149994, 152.940002, 155.690002, 194300),
    (3188, '2010-07-12', 99, 139.419998, 139.929993, 137.320007, 141.149994, 396500),
    (3189, '2010-07-12', 204, 235.303428, 237.0269722, 234.6608331, 238.8252384, 6693700),
    (3190, '2010-07-12', 205, 236.4214204, 238.1531557, 235.7757753, 239.959964, 6662100),
    (3191, '2010-07-12', 248, 317.730011, 317.470001, 315.75, 319.730011, 469100),
    (3192, '2010-07-12', 321, 115.739998, 116.059998, 115.239998, 116.709999, 184000),
    (3193, '2010-07-12', 357, 204.139999, 204.0, 201.0, 205.520004, 1006600),
    (3194, '2010-07-12', 389, 23.190001, 22.43, 22.379999, 23.4, 406800),
    (3195, '2010-07-21', 37, 120.620003, 117.43, 117.260002, 121.25, 5011700),
    (3196, '2010-07-21', 53, 207.919998, 206.289993, 205.809998, 207.919998, 531300),
    (3197, '2010-07-21', 67, 150.25, 143.330002, 141.009995, 150.990005, 1127600),
    (3198, '2010-07-21', 99, 135.75, 129.600006, 129.479996, 135.75, 942200),
    (3199, '2010-07-21', 204, 241.0967268, 237.8588521, 236.8277226, 241.9435452, 6583700),
    (3200, '2010-07-21', 205, 242.2422518, 238.988986, 237.9529605, 243.0930971, 6552600),
    (3201, '2010-07-21', 248, 327.299988, 316.100006, 314.0, 329.940002, 1264200),
    (3202, '2010-07-21', 321, 117.300003, 117.309998, 116.279999, 118.449997, 321000),
    (3203, '2010-07-21', 357, 223.270004, 218.429993, 217.619995, 224.690002, 917200),
    (3204, '2010-07-21', 389, 22.709999, 22.33, 22.23, 23.049999, 402900),
    (3205, '2010-07-26', 37, 118.260002, 118.400002, 114.879997, 118.599998, 11137800),
    (3206, '2010-07-26', 53, 207.899994, 212.059998, 207.789993, 212.270004, 693000),
    (3207, '2010-07-26', 67, 155.25, 159.649994, 155.009995, 159.889999, 439300),
    (3208, '2010-07-26', 99, 145.600006, 148.570007, 144.059998, 148.630005, 937600),
    (3209, '2010-07-26', 204, 243.6322231, 243.5724546, 241.5350822, 244.4591287, 4005200),
    (3210, '2010-07-26', 205, 244.7897983, 244.7297392, 242.6826812, 245.6206241, 3986400),
    (3211, '2010-07-26', 248, 333.339996, 340.51001, 333.200012, 344.589996, 770200),
    (3212, '2010-07-26', 321, 121.540001, 122.290001, 120.699997, 123.139999, 200600),
    (3213, '2010-07-26', 357, 228.800003, 231.550003, 226.330002, 231.860001, 679100),
    (3214, '2010-07-26', 389, 24.209999, 25.200001, 23.780001, 25.57, 722000),
    (3215, '2010-08-03', 37, 120.0, 122.419998, 119.68, 122.870003, 5953800),
    (3216, '2010-08-03', 53, 209.470001, 206.830002, 205.389999, 209.470001, 770300),
    (3217, '2010-08-03', 67, 162.850006, 160.839996, 160.350006, 162.940002, 345300),
    (3218, '2010-08-03', 99, 150.289993, 151.240005, 147.5, 152.559998, 717900),
    (3219, '2010-08-03', 204, 244.3346019, 244.0008454, 242.4715765, 245.3109369, 3618100),
    (3220, '2010-08-03', 205, 245.495502, 245.1601597, 243.6236296, 246.476474, 3600900),
    (3221, '2010-08-03', 248, 336.040009, 334.640015, 332.950012, 337.73999, 315500),
    (3222, '2010-08-03', 321, 118.279999, 118.730003, 117.730003, 120.269997, 150700),
    (3223, '2010-08-03', 357, 227.509995, 230.669998, 226.149994, 234.399994, 2660200),
    (3224, '2010-08-03', 389, 24.84, 25.0, 24.5, 25.360001, 306100),
    (3225, '2010-08-12', 37, 123.760002, 126.559998, 123.550003, 127.0, 4367900),
    (3226, '2010-08-12', 53, 203.050003, 206.5, 203.050003, 207.289993, 539200),
    (3227, '2010-08-12', 67, 151.75, 149.5, 149.339996, 151.75, 423300),
    (3228, '2010-08-12', 99, 144.309998, 146.229996, 143.020004, 147.300003, 361900),
    (3229, '2010-08-12', 204, 241.0668348, 245.0867696, 240.3545078, 246.4516557, 4425700),
    (3230, '2010-08-12', 205, 242.2122222, 246.2512543, 241.4964935, 247.6226226, 4404700),
    (3231, '2010-08-12', 248, 312.079987, 317.0, 311.0, 320.119995, 369200),
    (3232, '2010-08-12', 321, 114.889999, 114.440002, 113.879997, 115.410004, 172100),
    (3233, '2010-08-12', 357, 287.0, 299.600006, 285.690002, 300.850006, 1739000),
    (3234, '2010-08-12', 389, 23.309999, 23.82, 23.09, 24.0, 243200),
    (3235, '2010-08-26', 37, 127.150002, 124.860001, 124.82, 127.589996, 4694500),
    (3236, '2010-08-26', 53, 211.479996, 211.460007, 211.080002, 214.110001, 402000),
    (3237, '2010-08-26', 67, 141.770004, 139.440002, 139.440002, 142.25, 265500),
    (3238, '2010-08-26', 99, 148.429993, 148.479996, 147.169998, 151.339996, 551600),
    (3239, '2010-08-26', 204, 227.1788718, 224.6483498, 224.3793521, 227.7766358, 3567200),
    (3240, '2010-08-26', 205, 228.2582578, 225.7157162, 225.445453, 228.8588594, 3550400),
    (3241, '2010-08-26', 248, 278.25, 267.959991, 267.959991, 280.0, 890700),
    (3242, '2010-08-26', 321, 110.559998, 110.370003, 109.459999, 113.629997, 181900),
    (3243, '2010-08-26', 357, 296.290009, 285.790009, 285.790009, 296.5, 992300),
    (3244, '2010-08-26', 389, 22.540001, 21.84, 21.700001, 22.870001, 250200),
    (3245, '2010-09-03', 37, 136.889999, 138.789993, 136.630005, 139.5, 6581200),
    (3246, '2010-09-03', 53, 218.0, 218.449997, 216.509995, 219.229996, 264800),
    (3247, '2010-09-03', 67, 150.199997, 151.550003, 150.089996, 151.589996, 300400),
    (3248, '2010-09-03', 99, 165.880005, 163.509995, 162.289993, 166.520004, 726000),
    (3249, '2010-09-03', 204, 234.3818866, 234.2722979, 232.8476284, 235.0593479, 5099700),
    (3250, '2010-09-03', 205, 235.4955015, 235.3853944, 233.953952, 236.1761812, 5075700),
    (3251, '2010-09-03', 248, 280.0, 281.179993, 278.0, 284.929993, 462600),
    (3252, '2010-09-03', 321, 117.190002, 118.510002, 117.019997, 119.220001, 134500),
    (3253, '2010-09-03', 357, 315.0, 313.850006, 311.350006, 318.0, 921000),
    (3254, '2010-09-03', 389, 24.450001, 24.58, 24.209999, 25.0, 312100),
    (3255, '2010-09-21', 37, 150.759995, 150.729996, 149.600006, 153.309998, 7542000),
    (3256, '2010-09-21', 53, 221.899994, 217.020004, 214.0, 221.899994, 1168500),
    (3257, '2010-09-21', 67, 172.669998, 167.75, 166.679993, 172.869995, 764700),
    (3258, '2010-09-21', 99, 170.539993, 168.309998, 167.850006, 171.460007, 457700),
    (3259, '2010-09-21', 204, 253.8888019, 255.7717397, 253.5052411, 259.0195785, 8966000),
    (3260, '2010-09-21', 205, 255.0950961, 256.987003, 254.7097202, 260.2502472, 8923600),
    (3261, '2010-09-21', 248, 309.040009, 305.140015, 303.859985, 310.809998, 652100),
    (3262, '2010-09-21', 321, 123.400002, 122.879997, 122.25, 123.900002, 170700),
    (3263, '2010-09-21', 357, 347.75, 341.019989, 338.559998, 347.75, 1275800),
    (3264, '2010-09-21', 389, 26.33, 26.190001, 26.059999, 26.379999, 499400),
    (3265, '2010-10-12', 37, 152.509995, 156.479996, 151.399994, 156.949997, 5280800),
    (3266, '2010-10-12', 53, 233.050003, 232.949997, 231.529999, 233.910004, 503900),
    (3267, '2010-10-12', 67, 176.220001, 178.610001, 174.630005, 178.75, 454000),
    (3268, '2010-10-12', 99, 178.360001, 180.910004, 176.5, 181.399994, 586000),
    (3269, '2010-10-12', 204, 269.0519751, 269.6846054, 267.8913285, 271.9760216, 7535300),
    (3270, '2010-10-12', 205, 270.3303258, 270.9659765, 269.1641577, 273.2682838, 7499600),
    (3271, '2010-10-12', 248, 290.290009, 286.630005, 286.0, 292.0, 522400),
    (3272, '2010-10-12', 321, 125.879997, 125.330002, 123.879997, 126.260002, 127800),
    (3273, '2010-10-12', 357, 332.630005, 336.179993, 330.070007, 336.429993, 1160800),
    (3274, '2010-10-12', 389, 27.940001, 27.959999, 27.9, 28.110001, 563700),
    (3275, '2010-10-21', 37, 162.669998, 164.970001, 161.289993, 166.130005, 13482500),
    (3276, '2010-10-21', 53, 232.580002, 231.369995, 229.990005, 234.470001, 427500),
    (3277, '2010-10-21', 67, 169.979996, 166.259995, 165.169998, 170.070007, 923300),
    (3278, '2010-10-21', 99, 181.720001, 179.25, 178.089996, 182.990005, 1230100),
    (3279, '2010-10-21', 204, 304.6137424, 304.8528482, 301.8690477, 306.8503794, 5862800),
    (3280, '2010-10-21', 205, 306.0610696, 306.3013038, 303.3033183, 308.3083228, 5835100),
    (3281, '2010-10-21', 248, 262.480011, 256.839996, 255.210007, 262.480011, 1136900),
    (3282, '2010-10-21', 321, 128.440002, 129.729996, 128.440002, 130.479996, 137900),
    (3283, '2010-10-21', 357, 348.98999, 343.700012, 341.23999, 349.600006, 1224000),
    (3284, '2010-10-21', 389, 27.17, 27.15, 26.82, 27.59, 304900),
    (3285, '2010-10-26', 37, 167.570007, 169.949997, 167.5, 171.0, 4689600),
    (3286, '2010-10-26', 53, 234.470001, 236.5, 234.470001, 237.0, 440500),
    (3287, '2010-10-26', 67, 167.850006, 168.619995, 167.0, 169.240005, 329600),
    (3288, '2010-10-26', 99, 205.0, 212.860001, 204.600006, 215.380005, 1652400),
    (3289, '2010-10-26', 204, 305.4057971, 308.1455175, 304.3746675, 309.4556089, 5044600),
    (3290, '2010-10-26', 205, 306.8568458, 309.6096231, 305.8208353, 310.9259379, 5020700),
    (3291, '2010-10-26', 248, 262.140015, 263.929993, 260.570007, 266.790009, 493200),
    (3292, '2010-10-26', 321, 131.889999, 131.0, 130.110001, 131.970001, 166600),
    (3293, '2010-10-26', 357, 370.459991, 374.440002, 369.0, 374.98999, 1034300),
    (3294, '2010-10-26', 389, 27.549999, 26.9, 26.9, 27.549999, 439000),
    (3295, '2010-11-03', 37, 165.399994, 168.470001, 162.289993, 168.610001, 6112100),
    (3296, '2010-11-03', 53, 237.839996, 238.0, 236.0, 238.699997, 533800),
    (3297, '2010-11-03', 67, 166.479996, 165.660004, 164.009995, 168.899994, 1959200),
    (3298, '2010-11-03', 99, 215.679993, 219.320007, 215.089996, 219.320007, 815900),
    (3299, '2010-11-03', 204, 307.5975733, 308.9325669, 305.6050468, 309.7544986, 6786200),
    (3300, '2010-11-03', 205, 309.0590556, 310.4003944, 307.0570721, 311.2262307, 6754200),
    (3301, '2010-11-03', 248, 266.75, 269.980011, 264.570007, 270.209991, 420400),
    (3302, '2010-11-03', 321, 134.0, 133.0, 131.520004, 134.0, 208600),
    (3303, '2010-11-03', 357, 382.0, 379.98999, 374.799988, 383.0, 1304100),
    (3304, '2010-11-03', 389, 26.58, 26.52, 26.09, 26.889999, 294500),
    (3305, '2010-11-12', 37, 170.119995, 165.679993, 165.050003, 171.259995, 7160600),
    (3306, '2010-11-12', 53, 251.210007, 250.679993, 249.350006, 252.399994, 340600),
    (3307, '2010-11-12', 67, 170.320007, 173.070007, 167.5, 173.080002, 3350200),
    (3308, '2010-11-12', 99, 236.509995, 234.020004, 230.699997, 239.880005, 1082400),
    (3309, '2010-11-12', 204, 305.8491269, 300.5191006, 299.4829658, 307.2986836, 6811300),
    (3310, '2010-11-12', 205, 307.3023113, 301.9469645, 300.9059184, 308.7587628, 6779200),
    (3311, '2010-11-12', 248, 272.119995, 267.679993, 265.149994, 272.329987, 449700),
    (3312, '2010-11-12', 321, 142.669998, 142.389999, 141.570007, 144.100006, 138400),
    (3313, '2010-11-12', 357, 416.329987, 414.929993, 405.320007, 418.0, 1297500),
    (3314, '2010-11-12', 389, 25.639999, 25.290001, 25.040001, 25.85, 576400),
    (3315, '2010-11-26', 37, 177.360001, 177.199997, 176.160004, 178.380005, 4271600),
    (3316, '2010-11-26', 53, 258.059998, 259.480011, 257.179993, 259.75, 162600),
    (3317, '2010-11-26', 67, 165.139999, 164.600006, 164.009995, 165.970001, 230900),
    (3318, '2010-11-26', 99, 249.0, 255.649994, 248.410004, 256.48999, 784500),
    (3319, '2010-11-26', 204, 294.1280374, 293.8989107, 292.4044932, 295.3833497, 2632000),
    (3320, '2010-11-26', 205, 295.5255165, 295.2952918, 293.7937963, 296.7867773, 2619500),
    (3321, '2010-11-26', 248, 255.0, 254.839996, 252.759995, 258.109985, 160900),
    (3322, '2010-11-26', 321, 145.889999, 146.080002, 145.550003, 146.869995, 60800),
    (3323, '2010-11-26', 357, 408.540009, 410.869995, 407.040009, 412.5, 394700),
    (3324, '2010-11-26', 389, 29.27, 28.83, 28.799999, 29.280001, 185900),
    (3325, '2010-12-03', 37, 175.5, 175.679993, 174.050003, 176.399994, 4907500),
    (3326, '2010-12-03', 53, 263.200012, 265.200012, 262.399994, 265.48999, 360500),
    (3327, '2010-12-03', 67, 170.539993, 172.350006, 168.059998, 172.759995, 719600),
    (3328, '2010-12-03', 99, 244.139999, 235.949997, 231.0, 247.380005, 4049700),
    (3329, '2010-12-03', 204, 283.6622602, 285.4306349, 282.939969, 287.1641279, 5282000),
    (3330, '2010-12-03', 205, 285.0100135, 286.7867773, 284.2842748, 288.5285375, 5257100),
    (3331, '2010-12-03', 248, 267.200012, 271.320007, 267.200012, 272.0, 400300),
    (3332, '2010-12-03', 321, 148.490005, 151.149994, 148.490005, 151.729996, 100600),
    (3333, '2010-12-03', 357, 399.0, 414.109985, 398.149994, 414.920013, 1088500),
    (3334, '2010-12-03', 389, 29.43, 29.98, 29.120001, 30.15, 747400),
    (3335, '2010-12-21', 37, 183.880005, 184.75, 182.600006, 185.649994, 5111000),
    (3336, '2010-12-21', 53, 273.040009, 272.190002, 271.420013, 273.399994, 355600),
    (3337, '2010-12-21', 67, 189.440002, 192.509995, 188.740005, 192.580002, 888800),
    (3338, '2010-12-21', 99, 236.770004, 234.360001, 232.679993, 237.699997, 645800),
    (3339, '2010-12-21', 204, 298.1679, 300.4095119, 297.689689, 301.2314431, 3773000),
    (3340, '2010-12-21', 205, 299.5845986, 301.8368263, 299.1040991, 302.6626627, 3755200),
    (3341, '2010-12-21', 248, 271.309998, 266.859985, 264.25, 271.98999, 475300),
    (3342, '2010-12-21', 321, 157.419998, 154.990005, 154.850006, 157.919998, 153600),
    (3343, '2010-12-21', 357, 405.730011, 407.0, 401.420013, 409.910004, 645800),
    (3344, '2010-12-21', 389, 32.77, 33.650002, 32.509998, 33.939999, 399700),
    (3345, '2011-01-03', 37, 181.369995, 184.220001, 181.210007, 186.0, 5331400),
    (3346, '2011-01-03', 53, 273.48999, 268.399994, 266.609985, 273.98999, 618100),
    (3347, '2011-01-03', 67, 191.520004, 190.190002, 189.529999, 195.0, 1085200),
    (3348, '2011-01-03', 99, 215.259995, 223.630005, 214.160004, 224.839996, 1217000),
    (3349, '2011-01-03', 204, 297.1268217, 301.0471165, 297.1268217, 301.6647933, 4748100),
    (3350, '2011-01-03', 205, 298.5385475, 302.477482, 298.5385475, 303.0980876, 4725600),
    (3351, '2011-01-03', 248, 261.799988, 269.0, 261.799988, 271.420013, 687100),
    (3352, '2011-01-03', 321, 152.410004, 153.229996, 152.410004, 154.850006, 86000),
    (3353, '2011-01-03', 357, 402.25, 415.98999, 402.25, 415.98999, 1323200),
    (3354, '2011-01-03', 389, 32.689999, 33.82, 32.689999, 34.139999, 411800),
    (3355, '2011-01-12', 37, 185.360001, 184.080002, 183.300003, 185.380005, 2679100),
    (3356, '2011-01-12', 53, 252.050003, 251.160004, 249.619995, 252.759995, 633100),
    (3357, '2011-01-12', 67, 194.699997, 193.839996, 191.039993, 195.240005, 818100),
    (3358, '2011-01-12', 99, 222.830002, 217.669998, 217.0, 223.300003, 772600),
    (3359, '2011-01-12', 204, 308.5191141, 307.2837605, 306.237677, 308.5191141, 3277500),
    (3360, '2011-01-12', 205, 309.9849895, 308.7437477, 307.6926922, 309.9849895, 3262100),
    (3361, '2011-01-12', 248, 283.929993, 282.209991, 278.48999, 284.799988, 485600),
    (3362, '2011-01-12', 321, 153.380005, 151.050003, 150.380005, 153.380005, 110000),
    (3363, '2011-01-12', 357, 433.23999, 434.23999, 431.73999, 435.470001, 585900),
    (3364, '2011-01-12', 389, 33.25, 32.610001, 32.32, 33.330002, 680000),
    (3365, '2011-01-21', 37, 183.0, 177.419998, 176.839996, 183.25, 6806200),
    (3366, '2011-01-21', 53, 253.970001, 252.130005, 251.770004, 254.960007, 770300),
    (3367, '2011-01-21', 67, 192.460007, 193.070007, 191.300003, 194.649994, 627400),
    (3368, '2011-01-21', 99, 225.509995, 223.630005, 221.699997, 225.990005, 543700),
    (3369, '2011-01-21', 204, 318.5963716, 304.7731668, 304.5390354, 319.6673573, 17875500),
    (3370, '2011-01-21', 205, 320.1101116, 306.2212257, 305.9859965, 321.1861917, 17790900),
    (3371, '2011-01-21', 248, 323.179993, 326.579987, 321.679993, 334.390015, 3200200),
    (3372, '2011-01-21', 321, 150.479996, 149.809998, 148.050003, 150.559998, 142300),
    (3373, '2011-01-21', 357, 425.309998, 425.600006, 424.350006, 431.01001, 1137100),
    (3374, '2011-01-21', 389, 33.959999, 33.279999, 33.220001, 34.119999, 274400),
    (3375, '2011-01-26', 37, 177.509995, 175.389999, 174.630005, 177.889999, 3762200),
    (3376, '2011-01-26', 53, 249.199997, 250.070007, 246.259995, 251.830002, 523000),
    (3377, '2011-01-26', 67, 199.160004, 199.960007, 196.919998, 200.830002, 1313700),
    (3378, '2011-01-26', 99, 217.529999, 217.740005, 213.059998, 219.279999, 834000),
    (3379, '2011-01-26', 204, 309.0073048, 307.0994339, 306.4917362, 310.0832648, 4091400),
    (3380, '2011-01-26', 205, 310.475468, 308.5585671, 307.9479409, 311.5565531, 4072100),
    (3381, '2011-01-26', 248, 327.529999, 338.059998, 327.350006, 338.859985, 848100),
    (3382, '2011-01-26', 321, 151.429993, 151.050003, 150.759995, 152.330002, 90700),
    (3383, '2011-01-26', 357, 428.209991, 422.700012, 421.019989, 428.970001, 911400),
    (3384, '2011-01-26', 389, 33.75, 34.470001, 33.75, 34.939999, 407600),
    (3385, '2011-02-03', 37, 173.5, 173.710007, 171.949997, 174.669998, 3678900),
    (3386, '2011-02-03', 53, 251.360001, 255.009995, 251.360001, 255.699997, 421200),
    (3387, '2011-02-03', 67, 197.0, 196.820007, 194.509995, 197.820007, 462100),
    (3388, '2011-02-03', 99, 228.350006, 239.220001, 228.350006, 240.0, 1119900),
    (3389, '2011-02-03', 204, 303.6025406, 303.9362817, 301.9338065, 304.5838659, 3001300),
    (3390, '2011-02-03', 205, 305.045048, 305.3803749, 303.3683814, 306.0310405, 2987200),
    (3391, '2011-02-03', 248, 326.600006, 330.480011, 325.0, 331.279999, 268000),
    (3392, '2011-02-03', 321, 150.809998, 151.350006, 149.259995, 152.490005, 52400),
    (3393, '2011-02-03', 357, 435.480011, 435.98999, 435.25, 441.0, 778300),
    (3394, '2011-02-03', 389, 34.59, 34.709999, 33.900002, 34.830002, 308600),
    (3395, '2011-03-03', 37, 173.710007, 172.789993, 172.050003, 174.460007, 4138200),
    (3396, '2011-03-03', 53, 264.459991, 266.529999, 263.01001, 266.950012, 483400),
    (3397, '2011-03-03', 67, 199.369995, 207.059998, 199.210007, 207.160004, 704800),
    (3398, '2011-03-03', 99, 246.110001, 246.850006, 246.0, 250.949997, 774400),
    (3399, '2011-03-03', 204, 302.0583183, 303.6423968, 301.3709088, 304.6037937, 3905000),
    (3400, '2011-03-03', 205, 303.4935035, 305.0850871, 302.8027993, 306.0510601, 3886700),
    (3401, '2011-03-03', 248, 327.51001, 331.720001, 325.450012, 332.5, 332700),
    (3402, '2011-03-03', 321, 172.520004, 175.539993, 172.110001, 176.160004, 159200),
    (3403, '2011-03-03', 357, 453.75, 464.790009, 453.75, 464.799988, 1545700),
    (3404, '2011-03-03', 389, 36.419998, 37.490002, 36.209999, 37.599998, 285900),
    (3405, '2011-03-21', 37, 163.369995, 164.520004, 161.720001, 165.789993, 4055100),
    (3406, '2011-03-21', 53, 264.329987, 264.089996, 262.380005, 266.179993, 423400),
    (3407, '2011-03-21', 67, 185.009995, 186.0, 185.0, 187.130005, 461800),
    (3408, '2011-03-21', 99, 250.0, 247.5, 245.039993, 250.779999, 667800),
    (3409, '2011-03-21', 204, 284.0458056, 287.1741069, 283.4480566, 288.817939, 6064400),
    (3410, '2011-03-21', 205, 285.3953894, 288.5385475, 284.7948033, 290.1901892, 6035700),
    (3411, '2011-03-21', 248, 320.869995, 325.100006, 319.809998, 326.0, 370700),
    (3412, '2011-03-21', 321, 168.029999, 172.25, 168.029999, 172.910004, 154200),
    (3413, '2011-03-21', 357, 453.0, 456.929993, 443.119995, 458.470001, 1032900),
    (3414, '2011-03-21', 389, 39.18, 39.919998, 38.959999, 40.25, 400200),
    (3415, '2011-04-12', 37, 183.059998, 180.479996, 179.419998, 184.589996, 5334500),
    (3416, '2011-04-12', 53, 272.149994, 277.769989, 270.0, 279.0, 661500),
    (3417, '2011-04-12', 67, 197.210007, 194.779999, 193.919998, 197.210007, 904900),
    (3418, '2011-04-12', 99, 265.880005, 274.299988, 265.070007, 277.149994, 1151200),
    (3419, '2011-04-12', 204, 286.4268827, 284.2400809, 282.9648712, 287.378331, 4186700),
    (3420, '2011-04-12', 205, 287.7877843, 285.5905801, 284.3092993, 288.7437477, 4167000),
    (3421, '2011-04-12', 248, 371.5, 366.390015, 364.179993, 372.040009, 541200),
    (3422, '2011-04-12', 321, 172.529999, 170.440002, 169.490005, 173.320007, 121300),
    (3423, '2011-04-12', 357, 509.98999, 512.140015, 505.5, 515.0, 946000),
    (3424, '2011-04-12', 389, 43.5, 42.849998, 42.599998, 43.900002, 573300),
    (3425, '2011-04-21', 37, 184.559998, 185.889999, 183.050003, 185.970001, 3348100),
    (3426, '2011-04-21', 53, 284.0, 284.850006, 282.690002, 284.970001, 310300),
    (3427, '2011-04-21', 67, 195.800003, 198.880005, 194.119995, 199.210007, 959000),
    (3428, '2011-04-21', 99, 282.480011, 277.299988, 270.809998, 283.0, 3514000),
    (3429, '2011-04-21', 204, 262.7605519, 261.5700288, 260.2200813, 263.1540769, 4958600),
    (3430, '2011-04-21', 205, 264.009006, 262.8128088, 261.456455, 264.4044224, 4935200),
    (3431, '2011-04-21', 248, 363.029999, 357.190002, 356.5, 363.420013, 569200),
    (3432, '2011-04-21', 321, 174.669998, 176.559998, 174.259995, 177.460007, 86300),
    (3433, '2011-04-21', 357, 533.140015, 543.950012, 530.359985, 544.27002, 901600),
    (3434, '2011-04-21', 389, 49.900002, 49.75, 49.220001, 50.150002, 634900),
    (3435, '2011-04-26', 37, 186.270004, 182.300003, 180.740005, 186.419998, 11200000),
    (3436, '2011-04-26', 53, 283.059998, 282.070007, 281.720001, 283.829987, 306300),
    (3437, '2011-04-26', 67, 197.410004, 198.929993, 196.740005, 199.5, 565700),
    (3438, '2011-04-26', 99, 273.0, 264.940002, 264.01001, 273.880005, 1200000),
    (3439, '2011-04-26', 204, 262.277366, 265.4156161, 261.6248075, 267.716981, 7026100),
    (3440, '2011-04-26', 205, 263.5235325, 266.6766697, 262.8678624, 268.9889865, 6993000),
    (3441, '2011-04-26', 248, 352.790009, 352.820007, 350.140015, 356.5, 474100),
    (3442, '2011-04-26', 321, 176.169998, 180.889999, 175.229996, 182.320007, 249400),
    (3443, '2011-04-26', 357, 544.940002, 537.690002, 532.369995, 546.200012, 809400),
    (3444, '2011-04-26', 389, 50.0, 52.139999, 50.0, 52.220001, 1398200),
    (3445, '2011-05-03', 37, 201.0, 198.449997, 196.690002, 202.589996, 6100000),
    (3446, '2011-05-03', 53, 284.799988, 283.440002, 282.390015, 285.0, 414000),
    (3447, '2011-05-03', 67, 197.610001, 194.070007, 192.009995, 197.610001, 570700),
    (3448, '2011-05-03', 99, 266.140015, 260.410004, 257.790009, 267.76001, 914100),
    (3449, '2011-05-03', 204, 267.5625618, 265.9486068, 263.8265633, 269.9934747, 4178500),
    (3450, '2011-05-03', 205, 268.8338353, 267.2122227, 265.0800816, 271.2762793, 4158800),
    (3451, '2011-05-03', 248, 353.190002, 352.01001, 350.700012, 356.399994, 277000),
    (3452, '2011-05-03', 321, 191.699997, 189.169998, 187.899994, 192.580002, 395800),
    (3453, '2011-05-03', 357, 556.469971, 540.109985, 537.030029, 561.0, 1200000),
    (3454, '2011-05-03', 389, 53.459999, 51.110001, 49.330002, 56.0, 2203700),
    (3455, '2011-05-12', 37, 204.220001, 206.070007, 200.619995, 206.190002, 4800000),
    (3456, '2011-05-12', 53, 286.179993, 287.890015, 284.019989, 288.5, 360000),
    (3457, '2011-05-12', 67, 194.160004, 195.880005, 192.080002, 196.0, 485000),
    (3458, '2011-05-12', 99, 272.070007, 275.880005, 271.329987, 278.910004, 922000),
    (3459, '2011-05-12', 204, 266.6210932, 266.5264579, 264.4641679, 267.467927, 2907300),
    (3460, '2011-05-12', 205, 267.8878819, 267.7927893, 265.7207372, 268.7387422, 2893700),
    (3461, '2011-05-12', 248, 353.380005, 361.040009, 350.959991, 362.0, 252700),
    (3462, '2011-05-12', 321, 175.5, 175.800003, 174.130005, 176.619995, 132000),
    (3463, '2011-05-12', 357, 520.5, 523.960022, 514.099976, 527.039978, 990000),
    (3464, '2011-05-12', 389, 51.77, 52.68, 50.75, 52.709999, 407000),
    (3465, '2011-05-26', 37, 191.240005, 195.0, 190.880005, 196.449997, 4075200),
    (3466, '2011-05-26', 53, 297.980011, 296.609985, 296.0, 298.470001, 540000),
    (3467, '2011-05-26', 67, 195.419998, 197.539993, 194.0, 198.220001, 629900),
    (3468, '2011-05-26', 99, 284.799988, 290.880005, 282.220001, 291.209991, 1034800),
    (3469, '2011-05-26', 204, 257.8838346, 258.0980377, 256.5388614, 260.0855899, 4252800),
    (3470, '2011-05-26', 205, 259.1091036, 259.3243138, 257.7577548, 261.3213228, 4232700),
    (3471, '2011-05-26', 248, 343.200012, 345.209991, 340.059998, 346.429993, 167200),
    (3472, '2011-05-26', 321, 162.309998, 164.619995, 162.199997, 164.919998, 62300),
    (3473, '2011-05-26', 357, 497.5, 505.109985, 496.73999, 507.450012, 809300),
    (3474, '2011-05-26', 389, 58.25, 58.650002, 57.630001, 59.27, 632400),
    (3475, '2011-06-03', 37, 191.229996, 188.320007, 187.619995, 193.210007, 4974500),
    (3476, '2011-06-03', 53, 287.299988, 285.480011, 284.829987, 290.5, 325900),
    (3477, '2011-06-03', 67, 196.279999, 193.630005, 193.539993, 196.330002, 753800),
    (3478, '2011-06-03', 99, 281.950012, 286.51001, 281.019989, 291.890015, 1024800),
    (3479, '2011-06-03', 204, 260.0258059, 260.5638014, 259.7767515, 262.8153615, 3510000),
    (3480, '2011-06-03', 205, 261.2612643, 261.8017918, 261.01102, 264.0640596, 3493500),
    (3481, '2011-06-03', 248, 341.5, 342.23999, 340.670013, 345.76001, 235000),
    (3482, '2011-06-03', 321, 159.080002, 158.970001, 158.619995, 160.729996, 144600),
    (3483, '2011-06-03', 357, 506.380005, 507.799988, 505.0, 516.359985, 897000),
    (3484, '2011-06-03', 389, 57.970001, 58.040001, 57.349998, 58.77, 437100),
    (3485, '2011-06-21', 37, 188.300003, 194.229996, 187.119995, 195.0, 4182600),
    (3486, '2011-06-21', 53, 292.399994, 292.429993, 291.429993, 292.910004, 444600),
    (3487, '2011-06-21', 67, 190.350006, 190.729996, 188.669998, 191.850006, 543000),
    (3488, '2011-06-21', 99, 277.160004, 285.25, 277.040009, 285.899994, 838700),
    (3489, '2011-06-21', 204, 242.6857647, 245.5799346, 241.4603598, 246.048182, 5551400),
    (3490, '2011-06-21', 205, 243.8388398, 246.7467533, 242.6076081, 247.2172272, 5525200),
    (3491, '2011-06-21', 248, 351.790009, 351.899994, 350.089996, 353.98999, 254000),
    (3492, '2011-06-21', 321, 161.0, 163.360001, 160.820007, 164.399994, 104400),
    (3493, '2011-06-21', 357, 461.559998, 487.609985, 458.950012, 489.559998, 1747600),
    (3494, '2011-06-21', 389, 53.599998, 53.0, 52.740002, 54.220001, 1311100),
    (3495, '2011-07-12', 37, 214.639999, 211.229996, 211.119995, 215.649994, 3985700),
    (3496, '2011-07-12', 53, 293.209991, 297.589996, 293.100006, 299.600006, 392400),
    (3497, '2011-07-12', 67, 185.399994, 183.690002, 183.5, 188.559998, 943500),
    (3498, '2011-07-12', 99, 320.459991, 319.709991, 318.540009, 323.5, 644200),
    (3499, '2011-07-12', 204, 263.0943234, 266.0083907, 262.0183325, 268.703311, 5703600),
    (3500, '2011-07-12', 205, 264.3443333, 267.2722813, 263.2632788, 269.979984, 5676700),
    (3501, '2011-07-12', 248, 363.440002, 357.079987, 356.540009, 366.380005, 401800),
    (3502, '2011-07-12', 321, 164.399994, 165.350006, 162.509995, 166.820007, 145200),
    (3503, '2011-07-12', 357, 534.580017, 528.570007, 526.200012, 535.48999, 1138300),
    (3504, '2011-07-12', 389, 57.549999, 57.150002, 56.5, 57.970001, 592100),
    (3505, '2011-07-21', 37, 216.740005, 213.210007, 211.070007, 217.089996, 4545300),
    (3506, '2011-07-21', 53, 296.359985, 295.519989, 294.769989, 297.220001, 293600),
    (3507, '2011-07-21', 67, 184.75, 187.720001, 184.75, 188.580002, 728600),
    (3508, '2011-07-21', 99, 330.5, 328.220001, 325.76001, 332.429993, 821500),
    (3509, '2011-07-21', 204, 295.9063912, 302.3621823, 295.8964121, 302.8952034, 6964900),
    (3510, '2011-07-21', 205, 297.3123208, 303.7988013, 297.3023108, 304.3343238, 6932000),
    (3511, '2011-07-21', 248, 397.899994, 413.730011, 397.899994, 415.190002, 899900),
    (3512, '2011-07-21', 321, 164.949997, 168.679993, 164.070007, 169.309998, 192700),
    (3513, '2011-07-21', 357, 527.900024, 526.01001, 523.679993, 542.5, 987100),
    (3514, '2011-07-21', 389, 58.860001, 57.419998, 56.029999, 59.580002, 952000),
    (3515, '2011-07-26', 37, 214.990005, 214.179993, 210.350006, 215.600006, 9863600),
    (3516, '2011-07-26', 53, 294.820007, 295.160004, 293.600006, 296.299988, 150700),
    (3517, '2011-07-26', 67, 188.729996, 184.419998, 183.520004, 188.729996, 762200),
    (3518, '2011-07-26', 99, 333.440002, 331.399994, 330.75, 336.880005, 466200),
    (3519, '2011-07-26', 204, 307.8715608, 310.0982182, 307.4581075, 312.578905, 4703200),
    (3520, '2011-07-26', 205, 309.3343238, 311.5715676, 308.9189189, 314.0640606, 4681100),
    (3521, '2011-07-26', 248, 400.98999, 399.070007, 395.029999, 402.470001, 276500),
    (3522, '2011-07-26', 321, 161.889999, 158.320007, 156.479996, 162.279999, 274300),
    (3523, '2011-07-26', 357, 530.330017, 533.669983, 530.330017, 538.460022, 549500),
    (3524, '2011-07-26', 389, 55.759998, 53.52, 53.439999, 56.0, 832300),
    (3525, '2011-08-03', 37, 212.970001, 209.960007, 205.539993, 214.830002, 8197100),
    (3526, '2011-08-03', 53, 276.290009, 281.5, 274.399994, 281.859985, 368500),
    (3527, '2011-08-03', 67, 174.610001, 173.449997, 169.539993, 176.710007, 1490600),
    (3528, '2011-08-03', 99, 321.01001, 325.579987, 313.079987, 327.0, 1070500),
    (3529, '2011-08-03', 204, 296.0259286, 299.4630684, 290.7257794, 300.3746301, 7680000),
    (3530, '2011-08-03', 205, 297.4324379, 300.8858989, 292.1071206, 301.8017923, 7643700),
    (3531, '2011-08-03', 248, 385.98999, 379.380005, 367.220001, 386.0, 625500),
    (3532, '2011-08-03', 321, 143.339996, 147.580002, 140.669998, 147.710007, 311700),
    (3533, '2011-08-03', 357, 522.320007, 521.969971, 501.309998, 525.390015, 1203200),
    (3534, '2011-08-03', 389, 52.389999, 51.959999, 47.84, 52.77, 976600),
    (3535, '2011-08-12', 37, 200.279999, 202.300003, 197.210007, 204.559998, 5620400),
    (3536, '2011-08-12', 53, 286.350006, 287.609985, 283.049988, 288.940002, 625400),
    (3537, '2011-08-12', 67, 167.059998, 161.070007, 159.910004, 168.5, 947800),
    (3538, '2011-08-12', 99, 319.040009, 317.700012, 314.630005, 320.970001, 643800),
    (3539, '2011-08-12', 204, 283.6871624, 280.8328485, 279.1541348, 284.1853017, 6332200),
    (3540, '2011-08-12', 205, 285.035038, 282.1671792, 280.4804725, 285.535526, 6302200),
    (3541, '2011-08-12', 248, 344.73999, 346.829987, 342.5, 350.450012, 446900),
    (3542, '2011-08-12', 321, 148.699997, 150.860001, 146.800003, 154.199997, 282000),
    (3543, '2011-08-12', 357, 505.720001, 503.109985, 498.0, 509.98999, 947800),
    (3544, '2011-08-12', 389, 51.0, 54.18, 50.209999, 56.740002, 1556300),
    (3545, '2011-08-26', 37, 191.240005, 199.270004, 189.600006, 199.720001, 5310700),
    (3546, '2011-08-26', 53, 297.959991, 301.299988, 295.309998, 302.76001, 245700),
    (3547, '2011-08-26', 67, 158.050003, 160.990005, 154.580002, 163.009995, 742600),
    (3548, '2011-08-26', 99, 288.959991, 298.880005, 285.0, 300.790009, 894300),
    (3549, '2011-08-26', 204, 259.0245529, 262.4467392, 255.6123462, 264.2350417, 7219400),
    (3550, '2011-08-26', 205, 260.2552523, 263.6936987, 256.8268158, 265.490482, 7185400),
    (3551, '2011-08-26', 248, 344.359985, 356.929993, 339.649994, 357.579987, 532000),
    (3552, '2011-08-26', 321, 143.580002, 151.380005, 141.770004, 151.410004, 187200),
    (3553, '2011-08-26', 357, 477.98999, 503.470001, 475.5, 503.809998, 1345700),
    (3554, '2011-08-26', 389, 53.59, 55.810001, 52.23, 56.16, 1413500),
    (3555, '2011-09-12', 37, 208.75, 216.559998, 208.649994, 216.660004, 5342100),
    (3556, '2011-09-12', 53, 312.970001, 316.179993, 311.140015, 316.440002, 414500),
    (3557, '2011-09-12', 67, 149.259995, 151.300003, 148.100006, 152.050003, 939700),
    (3558, '2011-09-12', 99, 301.809998, 307.75, 300.820007, 309.440002, 697200),
    (3559, '2011-09-12', 204, 258.0133511, 264.0706434, 257.7841946, 265.0021633, 5360700),
    (3560, '2011-09-12', 205, 259.2392307, 265.3253208, 259.009006, 266.2612643, 5335400),
    (3561, '2011-09-12', 248, 363.070007, 371.809998, 363.01001, 372.700012, 397700),
    (3562, '2011-09-12', 321, 146.050003, 147.039993, 144.179993, 148.449997, 389000),
    (3563, '2011-09-12', 357, 511.450012, 528.869995, 508.140015, 531.77002, 1197400),
    (3564, '2011-09-12', 389, 63.400002, 65.550003, 63.029999, 66.660004, 1273600),
    (3565, '2011-09-21', 37, 234.509995, 231.869995, 231.809998, 240.520004, 5881500),
    (3566, '2011-09-21', 53, 327.290009, 322.790009, 322.589996, 329.0, 449200),
    (3567, '2011-09-21', 67, 155.389999, 147.220001, 147.210007, 156.830002, 895800),
    (3568, '2011-09-21', 99, 331.029999, 333.25, 329.339996, 343.480011, 2014000),
    (3569, '2011-09-21', 204, 272.8228555, 268.5937223, 268.4243496, 276.4642192, 5047400),
    (3570, '2011-09-21', 205, 274.1191136, 269.8698764, 269.6997107, 277.7777748, 5023500),
    (3571, '2011-09-21', 248, 389.380005, 380.290009, 379.98999, 394.709991, 312200),
    (3572, '2011-09-21', 321, 152.279999, 144.039993, 144.039993, 152.380005, 293800),
    (3573, '2011-09-21', 357, 538.0, 531.27002, 531.0, 549.960022, 1137400),
    (3574, '2011-09-21', 389, 65.209999, 70.279999, 63.799999, 79.900002, 4927700),
    (3575, '2011-09-26', 37, 227.479996, 229.850006, 221.399994, 230.240005, 5794100),
    (3576, '2011-09-26', 53, 323.179993, 327.119995, 321.470001, 327.170013, 356000),
    (3577, '2011-09-26', 67, 148.009995, 150.350006, 144.679993, 150.639999, 872500),
    (3578, '2011-09-26', 99, 324.73999, 329.440002, 310.0, 329.970001, 1047300),
    (3579, '2011-09-26', 204, 262.6410145, 264.9523585, 255.6671408, 265.4703953, 5288000),
    (3580, '2011-09-26', 205, 263.8888889, 266.2112157, 256.8819004, 266.7317232, 5263100),
    (3581, '2011-09-26', 248, 375.450012, 376.76001, 362.920013, 379.380005, 312300),
    (3582, '2011-09-26', 321, 140.460007, 143.369995, 137.559998, 143.869995, 300500),
    (3583, '2011-09-26', 357, 514.700012, 513.590027, 492.0, 515.98999, 1476800),
    (3584, '2011-09-26', 389, 66.970001, 64.260002, 63.130001, 67.779999, 928800),
    (3585, '2011-10-03', 37, 217.009995, 211.979996, 211.389999, 221.600006, 6624400),
    (3586, '2011-10-03', 53, 318.420013, 311.880005, 311.869995, 322.019989, 428700),
    (3587, '2011-10-03', 67, 146.809998, 141.770004, 141.429993, 148.699997, 1041900),
    (3588, '2011-10-03', 99, 300.809998, 292.700012, 291.480011, 306.600006, 969500),
    (3589, '2011-10-03', 204, 253.9734885, 246.8352315, 246.5761979, 255.0444742, 8982200),
    (3590, '2011-10-03', 205, 255.1801792, 248.008014, 247.7477447, 256.2562593, 8939800),
    (3591, '2011-10-03', 248, 360.320007, 348.76001, 348.529999, 365.529999, 388800),
    (3592, '2011-10-03', 321, 137.880005, 130.119995, 130.029999, 142.229996, 629800),
    (3593, '2011-10-03', 357, 454.350006, 445.75, 445.290009, 467.0, 1940000),
    (3594, '2011-10-03', 389, 57.369999, 55.43, 55.360001, 58.900002, 930500),
    (3595, '2011-10-12', 37, 236.639999, 236.809998, 234.330002, 241.839996, 6510800),
    (3596, '2011-10-12', 53, 328.089996, 327.660004, 323.73999, 329.950012, 427500),
    (3597, '2011-10-12', 67, 154.490005, 156.0, 154.330002, 160.190002, 1219000),
    (3598, '2011-10-12', 99, 313.470001, 314.0, 311.0, 318.049988, 828600),
    (3599, '2011-10-12', 204, 273.0420329, 273.2263595, 271.2985609, 276.5787823, 6379300),
    (3600, '2011-10-12', 205, 274.3393283, 274.5245395, 272.5875891, 277.8928869, 6349200),
    (3601, '2011-10-12', 248, 387.600006, 382.160004, 380.790009, 389.98999, 304800),
    (3602, '2011-10-12', 321, 141.399994, 141.729996, 140.789993, 146.339996, 318200),
    (3603, '2011-10-12', 357, 499.450012, 485.540009, 485.109985, 503.980011, 1427700),
    (3604, '2011-10-12', 389, 65.18, 63.0, 62.400002, 65.480003, 805100),
    (3605, '2011-10-21', 37, 236.910004, 234.779999, 230.600006, 237.0, 4572500),
    (3606, '2011-10-21', 53, 331.320007, 327.5, 327.109985, 331.640015, 384600),
    (3607, '2011-10-21', 67, 154.509995, 154.320007, 152.149994, 155.75, 941300),
    (3608, '2011-10-21', 99, 320.070007, 333.48999, 318.410004, 333.5, 2661100),
    (3609, '2011-10-21', 204, 293.6548002, 294.1429909, 292.2550483, 295.2687557, 6807300),
    (3610, '2011-10-21', 205, 295.0500526, 295.540531, 293.6436502, 296.6716652, 6775200),
    (3611, '2011-10-21', 248, 412.869995, 415.630005, 408.160004, 420.0, 542300),
    (3612, '2011-10-21', 321, 144.070007, 147.919998, 143.949997, 148.899994, 278500),
    (3613, '2011-10-21', 357, 479.720001, 495.459991, 478.320007, 495.790009, 1450500),
    (3614, '2011-10-21', 389, 61.52, 62.169998, 60.220001, 62.810001, 1782800),
    (3615, '2011-10-26', 37, 203.690002, 198.399994, 196.509995, 207.580002, 24134200),
    (3616, '2011-10-26', 53, 333.779999, 327.790009, 325.839996, 333.779999, 304200),
    (3617, '2011-10-26', 67, 153.229996, 154.369995, 151.419998, 155.25, 963700),
    (3618, '2011-10-26', 99, 338.959991, 332.850006, 330.019989, 339.5, 747000),
    (3619, '2011-10-26', 204, 293.6747285, 292.060773, 285.3609018, 293.9885717, 5767600),
    (3620, '2011-10-26', 205, 295.0700721, 293.4484595, 286.7167092, 295.3853799, 5740400),
    (3621, '2011-10-26', 248, 426.950012, 420.540009, 417.420013, 427.859985, 270100),
    (3622, '2011-10-26', 321, 154.149994, 150.839996, 146.869995, 154.410004, 279000),
    (3623, '2011-10-26', 357, 510.109985, 495.630005, 480.320007, 513.609985, 1489300),
    (3624, '2011-10-26', 389, 60.59, 57.669998, 56.450001, 60.59, 975900),
    (3625, '2011-11-03', 37, 216.300003, 218.289993, 213.020004, 218.5, 5315000),
    (3626, '2011-11-03', 53, 325.609985, 324.660004, 321.579987, 326.320007, 355600),
    (3627, '2011-11-03', 67, 157.130005, 159.259995, 153.050003, 160.220001, 841000),
    (3628, '2011-11-03', 99, 333.630005, 337.5, 329.059998, 338.660004, 869200),
    (3629, '2011-11-03', 204, 292.4044932, 297.6349098, 290.7706099, 297.6349098, 5359500),
    (3630, '2011-11-03', 205, 293.7937963, 299.0490455, 292.1521642, 299.0490455, 5334200),
    (3631, '2011-11-03', 248, 431.440002, 437.350006, 426.600006, 438.209991, 269900),
    (3632, '2011-11-03', 321, 152.360001, 154.570007, 149.710007, 155.490005, 414300),
    (3633, '2011-11-03', 357, 498.570007, 511.709991, 490.309998, 511.769989, 1017200),
    (3634, '2011-11-03', 389, 55.73, 54.880001, 53.700001, 56.099998, 473200),
    (3635, '2011-11-21', 37, 193.289993, 189.25, 185.050003, 193.360001, 11321200),
    (3636, '2011-11-21', 53, 327.480011, 325.329987, 323.470001, 328.720001, 209400),
    (3637, '2011-11-21', 67, 156.429993, 156.610001, 154.289993, 158.0, 640400),
    (3638, '2011-11-21', 99, 306.429993, 305.579987, 302.679993, 308.480011, 498000),
    (3639, '2011-11-21', 204, 292.7830946, 289.3858109, 284.977326, 293.1516865, 6025000),
    (3640, '2011-11-21', 205, 294.1741677, 290.7607763, 286.3313328, 294.5445596, 5996500),
    (3641, '2011-11-21', 248, 418.329987, 420.820007, 414.100006, 423.309998, 309400),
    (3642, '2011-11-21', 321, 150.649994, 150.559998, 148.100006, 151.539993, 241000),
    (3643, '2011-11-21', 357, 486.970001, 477.649994, 474.380005, 494.910004, 1225300),
    (3644, '2011-11-21', 389, 52.619999, 55.0, 51.09, 57.0, 4301200),
    (3645, '2011-12-12', 37, 190.029999, 189.520004, 187.630005, 191.149994, 4343200),
    (3646, '2011-12-12', 53, 324.980011, 330.890015, 324.970001, 332.390015, 344600),
    (3647, '2011-12-12', 67, 166.339996, 169.479996, 166.339996, 170.320007, 532000),
    (3648, '2011-12-12', 99, 335.380005, 340.220001, 334.350006, 341.279999, 529700),
    (3649, '2011-12-12', 204, 309.7794008, 311.5278476, 308.987377, 311.9213721, 4384100),
    (3650, '2011-12-12', 205, 311.2512553, 313.0079995, 310.4554484, 313.4034159, 4363400),
    (3651, '2011-12-12', 248, 438.350006, 433.709991, 431.76001, 438.540009, 204500),
    (3652, '2011-12-12', 321, 154.910004, 151.919998, 150.759995, 155.639999, 132100),
    (3653, '2011-12-12', 357, 474.5, 475.390015, 468.0, 476.269989, 629400),
    (3654, '2011-12-12', 389, 52.82, 53.040001, 51.950001, 53.290001, 979000),
    (3655, '2011-12-21', 37, 181.919998, 174.350006, 172.490005, 183.5, 8066700),
    (3656, '2011-12-21', 53, 324.940002, 330.0, 324.940002, 331.690002, 369500),
    (3657, '2011-12-21', 67, 173.339996, 173.350006, 170.110001, 174.460007, 601900),
    (3658, '2011-12-21', 99, 331.600006, 334.059998, 330.089996, 334.600006, 335000),
    (3659, '2011-12-21', 204, 313.829243, 311.7420508, 308.3248388, 314.730856, 5014400),
    (3660, '2011-12-21', 205, 315.3203163, 313.2232402, 309.7897988, 316.2262307, 4990800),
    (3661, '2011-12-21', 248, 445.220001, 440.730011, 438.779999, 445.25, 248300),
    (3662, '2011-12-21', 321, 149.639999, 148.869995, 145.75, 149.949997, 107100),
    (3663, '2011-12-21', 357, 478.25, 472.329987, 464.51001, 478.799988, 898100),
    (3664, '2011-12-21', 389, 55.009998, 54.419998, 53.0, 55.389999, 975900),
    (3665, '2012-01-03', 37, 175.889999, 179.029999, 175.550003, 179.479996, 5110800),
    (3666, '2012-01-03', 53, 327.720001, 319.790009, 318.119995, 328.48999, 539700),
    (3667, '2012-01-03', 67, 183.649994, 181.270004, 180.869995, 185.960007, 654300),
    (3668, '2012-01-03', 99, 343.700012, 341.269989, 340.0, 350.48999, 728100),
    (3669, '2012-01-03', 204, 325.2514427, 331.4631537, 324.9675065, 332.8280547, 7380500),
    (3670, '2012-01-03', 205, 326.7967878, 333.038029, 326.5115095, 334.4094279, 7345600),
    (3671, '2012-01-03', 248, 470.950012, 471.709991, 467.170013, 473.929993, 344600),
    (3672, '2012-01-03', 321, 151.710007, 152.389999, 150.699997, 154.360001, 186000),
    (3673, '2012-01-03', 357, 475.0, 485.149994, 474.649994, 486.540009, 724100),
    (3674, '2012-01-03', 389, 56.509998, 56.43, 56.240002, 57.970001, 773900),
    (3675, '2012-01-12', 37, 179.419998, 175.929993, 175.75, 179.490005, 5385800),
    (3676, '2012-01-12', 53, 341.589996, 342.980011, 339.390015, 343.48999, 337400),
    (3677, '2012-01-12', 67, 186.910004, 187.059998, 182.259995, 187.169998, 632600),
    (3678, '2012-01-12', 99, 347.609985, 347.619995, 343.799988, 348.51001, 384900),
    (3679, '2012-01-12', 204, 314.4319663, 313.6449164, 312.0807966, 315.2638462, 3764400),
    (3680, '2012-01-12', 205, 315.9259379, 315.1351361, 313.5635721, 316.7617533, 3746600),
    (3681, '2012-01-12', 248, 457.48999, 458.130005, 455.049988, 460.850006, 215300),
    (3682, '2012-01-12', 321, 162.940002, 163.779999, 161.0, 164.089996, 126500),
    (3683, '2012-01-12', 357, 477.570007, 476.179993, 471.109985, 479.48999, 558500),
    (3684, '2012-01-12', 389, 77.010002, 78.260002, 77.0, 79.970001, 2335500),
    (3685, '2012-01-26', 37, 189.300003, 193.320007, 188.729996, 194.850006, 5873600),
    (3686, '2012-01-26', 53, 348.619995, 347.910004, 347.23999, 348.899994, 323100),
    (3687, '2012-01-26', 67, 189.800003, 187.860001, 186.399994, 191.679993, 719300),
    (3688, '2012-01-26', 99, 364.119995, 365.809998, 363.019989, 370.350006, 491200),
    (3689, '2012-01-26', 204, 284.922516, 282.9897734, 281.2213992, 286.1678795, 6476500),
    (3690, '2012-01-26', 205, 286.2762793, 284.3343238, 282.5575596, 287.5275305, 6445900),
    (3691, '2012-01-26', 248, 456.959991, 456.380005, 452.0, 458.720001, 422400),
    (3692, '2012-01-26', 321, 176.410004, 174.880005, 174.309998, 177.110001, 141200),
    (3693, '2012-01-26', 357, 530.0, 524.659973, 523.0, 537.559998, 685000),
    (3694, '2012-01-26', 389, 82.959999, 81.849998, 81.699997, 83.400002, 741100),
    (3695, '2012-02-03', 37, 182.830002, 187.679993, 181.889999, 187.899994, 8120500),
    (3696, '2012-02-03', 53, 348.179993, 353.179993, 348.179993, 356.799988, 160500),
    (3697, '2012-02-03', 67, 185.259995, 188.639999, 184.690002, 188.690002, 1331900),
    (3698, '2012-02-03', 99, 367.179993, 372.190002, 366.029999, 373.200012, 810000),
    (3699, '2012-02-03', 204, 294.2276774, 297.0520839, 292.9275347, 297.4207067, 6360700),
    (3700, '2012-02-03', 205, 295.6256446, 298.4634745, 294.3193093, 298.8338358, 6330600),
    (3701, '2012-02-03', 248, 486.350006, 492.01001, 483.5, 495.529999, 675800),
    (3702, '2012-02-03', 321, 183.339996, 183.860001, 181.350006, 185.279999, 225600),
    (3703, '2012-02-03', 357, 538.630005, 546.97998, 537.52002, 549.0, 826800),
    (3704, '2012-02-03', 389, 95.540001, 96.860001, 95.0, 97.559998, 1044700),
    (3705, '2012-02-21', 37, 182.649994, 182.259995, 180.580002, 184.75, 6756500),
    (3706, '2012-02-21', 53, 360.200012, 359.660004, 358.230011, 361.320007, 266700),
    (3707, '2012-02-21', 67, 196.369995, 194.529999, 193.869995, 196.789993, 582200),
    (3708, '2012-02-21', 99, 382.799988, 383.579987, 380.140015, 387.0, 687400),
    (3709, '2012-02-21', 204, 300.8080107, 305.8541012, 300.3148766, 307.7868742, 4980100),
    (3710, '2012-02-21', 205, 302.2372477, 307.3073158, 301.7417337, 309.2492412, 4956600),
    (3711, '2012-02-21', 248, 506.51001, 504.910004, 500.0, 508.970001, 175200),
    (3712, '2012-02-21', 321, 178.610001, 178.610001, 176.100006, 179.960007, 172300),
    (3713, '2012-02-21', 357, 585.52002, 584.75, 579.280029, 593.0, 814000),
    (3714, '2012-02-21', 389, 102.720001, 99.260002, 97.400002, 103.230003, 2759000),
    (3715, '2012-03-12', 37, 184.130005, 183.389999, 182.199997, 185.399994, 2587600),
    (3716, '2012-03-12', 53, 382.0, 380.829987, 380.299988, 382.059998, 312600),
    (3717, '2012-03-12', 67, 196.979996, 194.880005, 194.509995, 196.979996, 627300),
    (3718, '2012-03-12', 99, 398.980011, 397.519989, 395.660004, 401.369995, 367000),
    (3719, '2012-03-12', 204, 298.8802425, 301.4456158, 298.5116202, 302.3671871, 3350400),
    (3720, '2012-03-12', 205, 300.3002968, 302.8778724, 299.9299354, 303.8038063, 3334600),
    (3721, '2012-03-12', 248, 524.599976, 526.469971, 522.419983, 529.700012, 298700),
    (3722, '2012-03-12', 321, 179.559998, 177.710007, 177.070007, 180.240005, 131300),
    (3723, '2012-03-12', 357, 647.450012, 650.950012, 644.619995, 653.380005, 564200),
    (3724, '2012-03-12', 389, 108.169998, 110.150002, 108.059998, 112.709999, 1108300),
    (3725, '2012-03-21', 37, 192.5, 191.729996, 191.259995, 194.279999, 4214400),
    (3726, '2012-03-21', 53, 377.820007, 375.420013, 375.420013, 378.940002, 327700),
    (3727, '2012-03-21', 67, 202.679993, 201.339996, 200.699997, 204.270004, 652600),
    (3728, '2012-03-21', 99, 413.25, 416.109985, 412.970001, 417.179993, 398700),
    (3729, '2012-03-21', 204, 316.1206592, 318.7956212, 315.0745761, 322.4867893, 4957600),
    (3730, '2012-03-21', 205, 317.6226236, 320.3103068, 316.5715676, 324.0190165, 4934200),
    (3731, '2012-03-21', 248, 531.450012, 532.919983, 530.369995, 535.849976, 136900),
    (3732, '2012-03-21', 321, 184.479996, 184.600006, 183.490005, 185.339996, 134100),
    (3733, '2012-03-21', 357, 695.559998, 703.650024, 695.25, 709.309998, 1084000),
    (3734, '2012-03-21', 389, 116.550003, 117.43, 115.0, 119.410004, 1121700),
    (3735, '2012-03-26', 37, 196.479996, 202.869995, 195.5, 202.970001, 7613700),
    (3736, '2012-03-26', 53, 377.640015, 379.0, 376.73999, 380.329987, 282800),
    (3737, '2012-03-26', 67, 201.520004, 205.190002, 200.710007, 205.199997, 385300),
    (3738, '2012-03-26', 99, 417.48999, 424.700012, 417.0, 425.579987, 444600),
    (3739, '2012-03-26', 204, 321.2962662, 323.4531606, 318.5764433, 323.5328729, 3651900),
    (3740, '2012-03-26', 205, 322.8228193, 324.9899945, 320.0900921, 325.0700726, 3634700),
    (3741, '2012-03-26', 248, 537.400024, 541.960022, 533.909973, 542.380005, 189200),
    (3742, '2012-03-26', 321, 185.020004, 188.720001, 184.929993, 189.330002, 225000),
    (3743, '2012-03-26', 357, 722.01001, 735.400024, 718.849976, 736.919983, 1307800),
    (3744, '2012-03-26', 389, 119.260002, 119.959999, 118.029999, 121.389999, 1284400),
    (3745, '2012-04-03', 37, 198.240005, 199.660004, 197.5, 202.389999, 5000700),
    (3746, '2012-04-03', 53, 384.420013, 381.890015, 381.799988, 385.579987, 914600),
    (3747, '2012-04-03', 67, 205.440002, 206.570007, 202.380005, 207.270004, 605400),
    (3748, '2012-04-03', 99, 417.579987, 422.26001, 417.579987, 422.429993, 482800),
    (3749, '2012-04-03', 204, 321.5004902, 320.1106871, 318.1281396, 322.7657512, 4105000),
    (3750, '2012-04-03', 205, 323.0280195, 321.6316266, 319.6396527, 324.2992903, 4085700),
    (3751, '2012-04-03', 248, 544.440002, 548.390015, 543.530029, 549.099976, 202900),
    (3752, '2012-04-03', 321, 184.389999, 185.080002, 182.800003, 186.25, 138000),
    (3753, '2012-04-03', 357, 721.200012, 743.619995, 721.200012, 745.0, 1503800),
    (3754, '2012-04-03', 389, 120.5, 124.489998, 120.459999, 124.489998, 895600),
    (3755, '2012-04-12', 37, 188.059998, 190.690002, 185.610001, 192.259995, 4027900),
    (3756, '2012-04-12', 53, 375.910004, 378.730011, 373.839996, 379.339996, 273600),
    (3757, '2012-04-12', 67, 198.699997, 201.710007, 198.490005, 201.910004, 459200),
    (3758, '2012-04-12', 99, 423.970001, 433.220001, 423.049988, 433.529999, 807900),
    (3759, '2012-04-12', 204, 319.9761957, 324.2900458, 318.9350865, 325.3510524, 11556300),
    (3760, '2012-04-12', 205, 321.4964945, 325.8308453, 320.4504434, 326.8969159, 11501600),
    (3761, '2012-04-12', 248, 543.820007, 551.590027, 542.280029, 554.130005, 413300),
    (3762, '2012-04-12', 321, 174.759995, 179.880005, 174.580002, 179.940002, 272000),
    (3763, '2012-04-12', 357, 731.440002, 742.150024, 724.289978, 744.0, 1218300),
    (3764, '2012-04-12', 389, 123.209999, 123.0, 121.489998, 124.0, 760900),
    (3765, '2012-04-26', 37, 193.570007, 195.990005, 193.020004, 196.360001, 10234000),
    (3766, '2012-04-26', 53, 380.950012, 393.720001, 380.950012, 395.119995, 833500),
    (3767, '2012-04-26', 67, 190.729996, 193.25, 190.020004, 193.690002, 713800),
    (3768, '2012-04-26', 99, 412.179993, 414.73999, 410.029999, 418.48999, 591800),
    (3769, '2012-04-26', 204, 304.3148836, 306.5863715, 303.7121299, 307.8466581, 4200600),
    (3770, '2012-04-26', 205, 305.7607768, 308.0430335, 305.1551552, 309.3092998, 4180800),
    (3771, '2012-04-26', 248, 571.549988, 576.640015, 567.719971, 578.75, 179000),
    (3772, '2012-04-26', 321, 177.039993, 179.039993, 176.779999, 180.059998, 136600),
    (3773, '2012-04-26', 357, 723.400024, 733.27002, 720.880005, 736.849976, 1079400),
    (3774, '2012-04-26', 389, 143.059998, 138.600006, 138.039993, 145.039993, 3220300),
    (3775, '2012-05-03', 37, 229.740005, 229.449997, 228.029999, 232.529999, 4055500),
    (3776, '2012-05-03', 53, 397.720001, 393.700012, 392.709991, 398.200012, 179400),
    (3777, '2012-05-03', 67, 188.330002, 183.160004, 182.539993, 188.940002, 1197200),
    (3778, '2012-05-03', 99, 423.299988, 414.73999, 413.369995, 423.640015, 505000),
    (3779, '2012-05-03', 204, 303.6722738, 304.3696623, 303.3385327, 306.267554, 3749900),
    (3780, '2012-05-03', 205, 305.1151161, 305.8158303, 304.7797893, 307.7227212, 3732200),
    (3781, '2012-05-03', 248, 589.429993, 578.369995, 576.630005, 590.780029, 186900),
    (3782, '2012-05-03', 321, 184.5, 183.830002, 182.600006, 187.970001, 238800),
    (3783, '2012-05-03', 357, 763.049988, 749.72998, 745.549988, 764.590027, 898600),
    (3784, '2012-05-03', 389, 137.199997, 133.919998, 132.949997, 138.729996, 548700),
    (3785, '2012-05-21', 37, 214.029999, 218.110001, 212.820007, 219.979996, 3579800),
    (3786, '2012-05-21', 53, 370.0, 368.549988, 367.01001, 375.709991, 625500),
    (3787, '2012-05-21', 67, 167.110001, 167.729996, 166.009995, 172.619995, 1838700),
    (3788, '2012-05-21', 99, 391.5, 393.329987, 384.48999, 395.380005, 676200),
    (3789, '2012-05-21', 204, 299.1342713, 305.9089108, 298.8802425, 306.6959602, 6173800),
    (3790, '2012-05-21', 205, 300.555546, 307.3623699, 300.3002968, 308.1531717, 6144600),
    (3791, '2012-05-21', 248, 511.140015, 527.070007, 507.440002, 528.0, 333000),
    (3792, '2012-05-21', 321, 158.839996, 163.979996, 158.800003, 164.179993, 199800),
    (3793, '2012-05-21', 357, 635.030029, 657.679993, 635.0, 658.840027, 1060200),
    (3794, '2012-05-21', 389, 120.389999, 126.169998, 120.089996, 126.5, 1166900),
    (3795, '2012-06-12', 37, 217.649994, 216.419998, 214.520004, 218.0, 2833300),
    (3796, '2012-06-12', 53, 382.309998, 386.649994, 382.309998, 386.859985, 266400),
    (3797, '2012-06-12', 67, 174.130005, 173.020004, 170.330002, 174.960007, 837300),
    (3798, '2012-06-12', 99, 399.420013, 400.190002, 395.5, 402.730011, 432500),
    (3799, '2012-06-12', 204, 283.8216538, 281.4953558, 278.2475474, 284.0856617, 6472500),
    (3800, '2012-06-12', 205, 285.1701697, 282.8328283, 279.5695836, 285.4354284, 6441900),
    (3801, '2012-06-12', 248, 526.539978, 530.890015, 519.210022, 532.429993, 223800),
    (3802, '2012-06-12', 321, 155.960007, 156.169998, 154.259995, 157.0, 174700),
    (3803, '2012-06-12', 357, 645.0, 646.97998, 630.77002, 647.0, 780100),
    (3804, '2012-06-12', 389, 127.559998, 127.849998, 124.779999, 128.660004, 561500),
    (3805, '2012-06-21', 37, 223.839996, 220.570007, 220.520004, 226.029999, 2843000),
    (3806, '2012-06-21', 53, 387.579987, 381.640015, 378.269989, 388.0, 399900),
    (3807, '2012-06-21', 67, 175.660004, 170.949997, 170.830002, 177.100006, 945500),
    (3808, '2012-06-21', 99, 417.75, 410.059998, 410.01001, 418.0, 371000),
    (3809, '2012-06-21', 204, 288.8378673, 281.5501654, 280.8129202, 288.8378673, 4037600),
    (3810, '2012-06-21', 205, 290.2102087, 282.8878819, 282.1471592, 290.2102087, 4018500),
    (3811, '2012-06-21', 248, 550.309998, 537.030029, 536.830017, 556.77002, 269500),
    (3812, '2012-06-21', 321, 158.0, 152.850006, 152.5, 159.020004, 205300),
    (3813, '2012-06-21', 357, 672.0, 657.580017, 656.5, 677.450012, 784300),
    (3814, '2012-06-21', 389, 115.389999, 114.660004, 114.290001, 116.68, 531500),
    (3815, '2012-06-26', 37, 221.449997, 225.610001, 221.449997, 226.389999, 3754100),
    (3816, '2012-06-26', 53, 375.0, 376.48999, 368.839996, 378.609985, 428900),
    (3817, '2012-06-26', 67, 167.160004, 168.190002, 166.520004, 169.0, 667700),
    (3818, '2012-06-26', 99, 412.820007, 415.410004, 411.359985, 416.73999, 283200),
    (3819, '2012-06-26', 204, 280.3297348, 281.2861574, 278.6958515, 282.24258, 2710500),
    (3820, '2012-06-26', 205, 281.6616552, 282.6226231, 280.020023, 283.5835911, 2697600),
    (3821, '2012-06-26', 248, 541.590027, 544.309998, 536.070007, 545.190002, 176900),
    (3822, '2012-06-26', 321, 150.210007, 151.25, 150.210007, 152.240005, 212300),
    (3823, '2012-06-26', 357, 653.289978, 656.359985, 647.140015, 659.700012, 481300),
    (3824, '2012-06-26', 389, 114.599998, 116.089996, 113.959999, 116.650002, 577700),
    (3825, '2012-07-03', 37, 229.139999, 229.529999, 227.589996, 229.529999, 1331700),
    (3826, '2012-07-03', 53, 364.769989, 362.48999, 360.100006, 365.690002, 262600),
    (3827, '2012-07-03', 67, 169.029999, 173.839996, 169.029999, 173.860001, 517600),
    (3828, '2012-07-03', 99, 381.899994, 380.369995, 378.040009, 382.850006, 311900),
    (3829, '2012-07-03', 204, 288.9225533, 292.817946, 287.9213008, 293.1068565, 2387800),
    (3830, '2012-07-03', 205, 290.2952918, 294.2092017, 289.2892798, 294.4995155, 2376600),
    (3831, '2012-07-03', 248, 563.75, 566.609985, 562.400024, 569.950012, 124500),
    (3832, '2012-07-03', 321, 157.259995, 161.380005, 157.259995, 161.470001, 93500),
    (3833, '2012-07-03', 357, 684.840027, 690.549988, 683.01001, 695.150024, 690600),
    (3834, '2012-07-03', 389, 121.0, 122.300003, 120.910004, 123.480003, 466400),
    (3835, '2012-07-12', 37, 216.610001, 215.360001, 212.610001, 217.300003, 2616200),
    (3836, '2012-07-12', 53, 368.609985, 382.450012, 368.609985, 386.130005, 1088800),
    (3837, '2012-07-12', 67, 173.509995, 172.470001, 171.240005, 173.509995, 754100),
    (3838, '2012-07-12', 99, 378.019989, 383.529999, 377.190002, 384.769989, 512200),
    (3839, '2012-07-12', 204, 282.5016136, 284.1753226, 279.9959938, 284.8976138, 4636800),
    (3840, '2012-07-12', 205, 283.8438453, 285.5255165, 281.3263283, 286.2512548, 4614900),
    (3841, '2012-07-12', 248, 531.23999, 534.590027, 521.25, 537.320007, 257600),
    (3842, '2012-07-12', 321, 147.139999, 148.830002, 145.789993, 149.779999, 280500),
    (3843, '2012-07-12', 357, 639.0, 639.080017, 632.76001, 643.73999, 1029000),
    (3844, '2012-07-12', 389, 112.739998, 117.019997, 111.5, 118.0, 775700),
    (3845, '2012-07-26', 37, 220.0, 220.009995, 214.949997, 221.449997, 6937400),
    (3846, '2012-07-26', 53, 380.0, 373.380005, 367.140015, 380.0, 507600),
    (3847, '2012-07-26', 67, 166.639999, 165.0, 164.419998, 167.240005, 1041400),
    (3848, '2012-07-26', 99, 300.0, 289.859985, 289.640015, 302.869995, 1145100),
    (3849, '2012-07-26', 204, 306.3522406, 305.5353141, 303.8765282, 307.2837605, 3382900),
    (3850, '2012-07-26', 205, 307.8078043, 306.9870035, 305.3203163, 308.7437477, 3367000),
    (3851, '2012-07-26', 248, 490.0, 489.200012, 486.160004, 493.399994, 463900),
    (3852, '2012-07-26', 321, 153.899994, 155.070007, 150.270004, 155.710007, 290600),
    (3853, '2012-07-26', 357, 638.909973, 628.320007, 618.570007, 639.700012, 1285400),
    (3854, '2012-07-26', 389, 130.210007, 135.639999, 130.0, 136.429993, 1721600),
    (3855, '2012-08-03', 37, 234.029999, 234.970001, 233.029999, 236.490005, 2825300),
    (3856, '2012-08-03', 53, 366.26001, 366.299988, 365.0, 374.890015, 625400),
    (3857, '2012-08-03', 67, 170.869995, 173.190002, 170.0, 173.729996, 596700),
    (3858, '2012-08-03', 99, 288.73999, 297.649994, 288.25, 298.670013, 1370800),
    (3859, '2012-08-03', 204, 318.8056003, 319.4681076, 316.8827761, 320.6586307, 3808300),
    (3860, '2012-08-03', 205, 320.3203168, 320.9859965, 318.3884014, 322.1821942, 3790400),
    (3861, '2012-08-03', 248, 485.0, 492.850006, 482.23999, 495.980011, 336100),
    (3862, '2012-08-03', 321, 154.350006, 159.240005, 154.089996, 159.880005, 190200),
    (3863, '2012-08-03', 357, 667.76001, 663.98999, 658.960022, 673.830017, 1056100),
    (3864, '2012-08-03', 389, 138.929993, 136.960007, 136.270004, 141.179993, 678900),
    (3865, '2012-08-21', 37, 240.880005, 239.449997, 238.550003, 243.850006, 2571500),
    (3866, '2012-08-21', 53, 366.76001, 364.179993, 363.660004, 367.950012, 301000),
    (3867, '2012-08-21', 67, 178.800003, 178.529999, 177.460007, 181.339996, 460900),
    (3868, '2012-08-21', 99, 299.51001, 296.970001, 296.170013, 302.0, 557200),
    (3869, '2012-08-21', 204, 335.2987928, 333.505516, 329.8491982, 337.7346795, 4461000),
    (3870, '2012-08-21', 205, 336.8919109, 335.0900921, 331.4164164, 339.3393293, 4439900),
    (3871, '2012-08-21', 248, 511.0, 507.5, 505.01001, 515.97998, 292200),
    (3872, '2012-08-21', 321, 163.649994, 164.979996, 162.990005, 166.619995, 206100),
    (3873, '2012-08-21', 357, 588.919983, 585.76001, 579.809998, 599.849976, 1067400),
    (3874, '2012-08-21', 389, 135.990005, 134.619995, 133.649994, 137.529999, 489400),
    (3875, '2012-09-12', 37, 256.5, 255.630005, 253.5, 257.779999, 2273200),
    (3876, '2012-09-12', 53, 370.98999, 373.160004, 367.940002, 373.709991, 360300),
    (3877, '2012-09-12', 67, 177.0, 176.690002, 175.309998, 178.080002, 497200),
    (3878, '2012-09-12', 99, 333.799988, 337.890015, 331.559998, 339.5, 831500),
    (3879, '2012-09-12', 204, 343.4183746, 344.1506449, 339.1692828, 346.1581254, 5304300),
    (3880, '2012-09-12', 205, 345.0500531, 345.7858018, 340.7807968, 347.8027998, 5279300),
    (3881, '2012-09-12', 248, 489.700012, 486.079987, 485.01001, 493.049988, 211400),
    (3882, '2012-09-12', 321, 171.350006, 169.660004, 168.300003, 172.139999, 141900),
    (3883, '2012-09-12', 357, 620.0, 619.950012, 615.950012, 628.48999, 641300),
    (3884, '2012-09-12', 389, 149.0, 145.630005, 141.839996, 149.309998, 987700),
    (3885, '2012-09-21', 37, 261.73999, 257.470001, 256.73999, 262.0, 6059300),
    (3886, '2012-09-21', 53, 370.850006, 371.799988, 370.850006, 374.98999, 2279500),
    (3887, '2012-09-21', 67, 183.910004, 183.0, 182.630005, 184.270004, 915700),
    (3888, '2012-09-21', 99, 342.369995, 336.399994, 335.519989, 342.970001, 653000),
    (3889, '2012-09-21', 204, 364.73851, 365.6251691, 363.6974009, 366.0884267, 12765800),
    (3890, '2012-09-21', 205, 366.471471, 367.3623704, 365.4254199, 367.8278243, 12705400),
    (3891, '2012-09-21', 248, 508.0, 517.76001, 508.0, 518.549988, 697000),
    (3892, '2012-09-21', 321, 172.509995, 172.470001, 171.779999, 173.600006, 224900),
    (3893, '2012-09-21', 357, 640.169983, 636.150024, 634.609985, 643.0, 1096700),
    (3894, '2012-09-21', 389, 145.449997, 145.089996, 144.899994, 147.179993, 1385400),
    (3895, '2012-09-26', 37, 252.399994, 249.669998, 248.229996, 254.610001, 2920500),
    (3896, '2012-09-26', 53, 367.540009, 372.890015, 366.799988, 375.869995, 883200),
    (3897, '2012-09-26', 67, 178.580002, 176.660004, 176.550003, 179.309998, 440000),
    (3898, '2012-09-26', 99, 321.690002, 318.809998, 312.709991, 321.690002, 916700),
    (3899, '2012-09-26', 204, 373.5255735, 375.323855, 369.117088, 379.1993199, 11388200),
    (3900, '2012-09-26', 205, 375.3002978, 377.1071216, 370.8708849, 381.001012, 11334400),
    (3901, '2012-09-26', 248, 510.929993, 495.619995, 494.23999, 512.75, 396200),
    (3902, '2012-09-26', 321, 171.460007, 171.289993, 168.610001, 172.350006, 182000),
    (3903, '2012-09-26', 357, 631.119995, 622.090027, 617.320007, 636.380005, 953300),
    (3904, '2012-09-26', 389, 145.589996, 142.970001, 142.169998, 146.300003, 786600),
    (3905, '2012-10-03', 37, 251.210007, 255.919998, 249.559998, 256.100006, 2745600),
    (3906, '2012-10-03', 53, 371.269989, 372.140015, 370.230011, 373.200012, 544900),
    (3907, '2012-10-03', 67, 178.240005, 181.570007, 176.559998, 182.0, 1118700),
    (3908, '2012-10-03', 99, 302.380005, 300.670013, 298.01001, 305.0, 941600),
    (3909, '2012-10-03', 204, 376.4496199, 379.8269757, 374.6961992, 380.5343135, 4433100),
    (3910, '2012-10-03', 205, 378.2382558, 381.6316271, 376.476476, 382.3423514, 4412100),
    (3911, '2012-10-03', 248, 503.140015, 511.029999, 500.079987, 511.320007, 328900),
    (3912, '2012-10-03', 321, 172.779999, 174.610001, 172.649994, 174.669998, 198700),
    (3913, '2012-10-03', 357, 618.549988, 622.820007, 614.179993, 625.299988, 607400),
    (3914, '2012-10-03', 389, 156.899994, 158.070007, 154.710007, 158.509995, 428600),
    (3915, '2012-10-12', 37, 243.179993, 242.360001, 241.910004, 245.460007, 2203200),
    (3916, '2012-10-12', 53, 376.019989, 373.049988, 371.549988, 378.339996, 393200),
    (3917, '2012-10-12', 67, 185.679993, 184.309998, 183.259995, 187.75, 688300),
    (3918, '2012-10-12', 99, 285.720001, 290.470001, 285.410004, 291.5, 927300),
    (3919, '2012-10-12', 204, 374.5218522, 370.9851028, 370.6613104, 376.0262184, 4826400),
    (3920, '2012-10-12', 205, 376.3013048, 372.7477467, 372.4224289, 377.8128098, 4803500),
    (3921, '2012-10-12', 248, 494.649994, 494.579987, 493.23999, 500.649994, 335100),
    (3922, '2012-10-12', 321, 170.360001, 169.460007, 168.990005, 171.589996, 113400),
    (3923, '2012-10-12', 357, 589.75, 593.150024, 588.900024, 596.049988, 801300),
    (3924, '2012-10-12', 389, 152.800003, 150.729996, 150.169998, 154.550003, 311000),
    (3925, '2012-10-26', 37, 228.600006, 238.240005, 226.690002, 238.710007, 11367500),
    (3926, '2012-10-26', 53, 367.630005, 370.75, 365.940002, 371.339996, 259700),
    (3927, '2012-10-26', 67, 187.300003, 186.990005, 186.440002, 188.399994, 686000),
    (3928, '2012-10-26', 99, 249.479996, 251.520004, 245.520004, 252.429993, 1209100),
    (3929, '2012-10-26', 204, 336.9874553, 336.3149993, 334.3473446, 340.2402684, 3916200),
    (3930, '2012-10-26', 205, 338.5885971, 337.9129074, 335.9359479, 341.8568463, 3897600),
    (3931, '2012-10-26', 248, 538.700012, 535.840027, 535.0, 544.789978, 365800),
    (3932, '2012-10-26', 321, 165.270004, 167.0, 164.679993, 168.720001, 280000),
    (3933, '2012-10-26', 357, 582.0, 579.460022, 572.599976, 589.440002, 1953800),
    (3934, '2012-10-26', 389, 156.419998, 149.25, 146.220001, 156.600006, 927300),
    (3935, '2012-11-12', 37, 226.589996, 226.470001, 225.410004, 229.220001, 2128800),
    (3936, '2012-11-12', 53, 376.589996, 374.380005, 374.140015, 380.079987, 254200),
    (3937, '2012-11-12', 67, 187.25, 188.529999, 186.309998, 189.5, 622300),
    (3938, '2012-11-12', 99, 260.850006, 263.559998, 258.850006, 264.970001, 611900),
    (3939, '2012-11-12', 204, 330.6362482, 331.7072642, 329.2016449, 333.6499859, 2822300),
    (3940, '2012-11-12', 205, 332.2072187, 333.2832988, 330.7657818, 335.2352337, 2808900),
    (3941, '2012-11-12', 248, 529.919983, 533.640015, 529.0, 537.5, 260600),
    (3942, '2012-11-12', 321, 176.759995, 178.350006, 174.139999, 178.440002, 131600),
    (3943, '2012-11-12', 357, 629.099976, 633.429993, 626.0, 635.75, 578700),
    (3944, '2012-11-12', 389, 142.630005, 144.899994, 142.240005, 146.229996, 508400),
    (3945, '2012-11-21', 37, 233.839996, 238.029999, 232.75, 238.669998, 2959300),
    (3946, '2012-11-21', 53, 381.570007, 381.869995, 379.899994, 383.75, 297800),
    (3947, '2012-11-21', 67, 194.729996, 193.75, 192.070007, 194.990005, 550100),
    (3948, '2012-11-21', 99, 272.299988, 275.459991, 271.679993, 278.0, 637600),
    (3949, '2012-11-21', 204, 333.2464819, 331.6923108, 328.9675135, 333.6499859, 4240200),
    (3950, '2012-11-21', 205, 334.8298383, 333.2682843, 330.530522, 335.2352337, 4220100),
    (3951, '2012-11-21', 248, 535.710022, 534.460022, 532.200012, 539.25, 119500),
    (3952, '2012-11-21', 321, 182.0, 181.979996, 180.039993, 182.169998, 146800),
    (3953, '2012-11-21', 357, 636.22998, 639.580017, 634.849976, 643.48999, 364900),
    (3954, '2012-11-21', 389, 172.0, 174.550003, 171.5, 176.149994, 893900),
    (3955, '2012-11-26', 37, 240.389999, 243.619995, 238.0, 244.320007, 4178300),
    (3956, '2012-11-26', 53, 383.619995, 382.929993, 380.119995, 383.98999, 323500),
    (3957, '2012-11-26', 67, 194.479996, 194.089996, 193.279999, 195.210007, 397500),
    (3958, '2012-11-26', 99, 273.720001, 270.670013, 266.609985, 274.170013, 600200),
    (3959, '2012-11-26', 204, 331.9762465, 329.3411102, 328.2801041, 332.2552084, 4425700),
    (3960, '2012-11-26', 205, 333.5535626, 330.9059184, 329.8398478, 333.8338363, 4404700),
    (3961, '2012-11-26', 248, 535.25, 534.25, 531.330017, 540.0, 223100),
    (3962, '2012-11-26', 321, 183.610001, 184.039993, 182.649994, 184.669998, 175200),
    (3963, '2012-11-26', 357, 640.869995, 639.98999, 636.559998, 643.5, 287400),
    (3964, '2012-11-26', 389, 174.880005, 174.389999, 170.729996, 175.910004, 816600),
    (3965, '2012-12-03', 37, 252.539993, 250.330002, 250.0, 254.160004, 2990600),
    (3966, '2012-12-03', 53, 384.0, 378.01001, 377.130005, 384.100006, 491200),
    (3967, '2012-12-03', 67, 198.130005, 195.330002, 195.089996, 199.350006, 530500),
    (3968, '2012-12-03', 99, 265.049988, 263.75, 261.730011, 267.0, 375700),
    (3969, '2012-12-03', 204, 349.8094378, 346.3274676, 345.7595957, 351.6276169, 4401300),
    (3970, '2012-12-03', 205, 351.4714705, 347.972966, 347.4024094, 353.2983138, 4380600),
    (3971, '2012-12-03', 248, 528.75, 525.409973, 524.080017, 532.890015, 208300),
    (3972, '2012-12-03', 321, 188.0, 185.520004, 185.289993, 188.119995, 162800),
    (3973, '2012-12-03', 357, 670.0, 667.799988, 665.880005, 679.22998, 879000),
    (3974, '2012-12-03', 389, 180.149994, 180.699997, 176.070007, 182.0, 910400),
    (3975, '2012-12-12', 37, 251.070007, 251.759995, 250.059998, 254.360001, 2628100),
    (3976, '2012-12-12', 53, 357.429993, 357.559998, 355.0, 359.070007, 931000),
    (3977, '2012-12-12', 67, 200.339996, 200.669998, 199.039993, 201.729996, 1020700),
    (3978, '2012-12-12', 99, 275.559998, 275.51001, 274.359985, 278.309998, 694200),
    (3979, '2012-12-12', 204, 348.3100454, 347.4781655, 345.4457829, 350.4420681, 4870100),
    (3980, '2012-12-12', 205, 349.9649705, 349.1291241, 347.0871016, 352.1071211, 4847100),
    (3981, '2012-12-12', 248, 537.159973, 539.570007, 536.73999, 545.130005, 244800),
    (3982, '2012-12-12', 321, 191.179993, 187.320007, 187.190002, 191.929993, 154900),
    (3983, '2012-12-12', 357, 626.5, 624.72998, 623.419983, 631.97998, 690100),
    (3984, '2012-12-12', 389, 185.0, 183.039993, 180.800003, 185.179993, 554000),
    (3985, '2012-12-21', 37, 257.820007, 256.920013, 255.740005, 258.380005, 4704600),
    (3986, '2012-12-21', 53, 353.0, 358.279999, 351.480011, 359.570007, 694900),
    (3987, '2012-12-21', 67, 206.020004, 206.75, 205.369995, 209.910004, 1182800),
    (3988, '2012-12-21', 99, 285.640015, 292.519989, 280.549988, 293.179993, 783700),
    (3989, '2012-12-21', 204, 355.6525265, 356.4794321, 353.933987, 358.0684849, 7078300),
    (3990, '2012-12-21', 205, 357.3423509, 358.1731917, 355.6156051, 359.7697798, 7044900),
    (3991, '2012-12-21', 248, 481.859985, 496.790009, 476.25, 505.0, 1337500),
    (3992, '2012-12-21', 321, 191.600006, 191.429993, 191.320007, 193.850006, 317900),
    (3993, '2012-12-21', 357, 622.630005, 618.880005, 612.119995, 625.640015, 936900),
    (3994, '2012-12-21', 389, 168.910004, 173.479996, 168.910004, 174.839996, 3872100),
    (3995, '2012-12-26', 37, 257.149994, 248.630005, 248.039993, 257.420013, 4152700),
    (3996, '2012-12-26', 53, 355.23999, 351.089996, 346.929993, 355.279999, 447900),
    (3997, '2012-12-26', 67, 207.529999, 205.339996, 204.970001, 207.580002, 443500),
    (3998, '2012-12-26', 99, 294.079987, 289.029999, 287.23999, 294.980011, 415000),
    (3999, '2012-12-26', 204, 352.7135565, 353.1120558, 349.8941239, 355.1095871, 2373500),
    (4000, '2012-12-26', 205, 354.3894089, 354.7897993, 351.5565536, 356.7967883, 2362400);

INSERT INTO transactions (transactionID, dateTransaction, companyID, openTransaction, closeTransaction, lowTransaction, highTransaction, stockVolume) VALUES
    (4001, '2012-12-26', 248, 491.73999, 480.140015, 479.579987, 493.100006, 359500),
    (4002, '2012-12-26', 321, 192.979996, 191.389999, 190.75, 193.600006, 81600),
    (4003, '2012-12-26', 357, 615.159973, 602.369995, 600.390015, 617.460022, 489100),
    (4004, '2012-12-26', 389, 173.039993, 170.009995, 167.800003, 173.389999, 567000),
    (4005, '2013-01-03', 37, 257.269989, 258.480011, 256.369995, 260.880005, 2750900),
    (4006, '2013-01-03', 53, 355.429993, 356.140015, 353.75, 357.910004, 299300),
    (4007, '2013-01-03', 67, 213.309998, 213.350006, 212.169998, 215.990005, 596200),
    (4008, '2013-01-03', 99, 297.0, 300.950012, 295.130005, 305.079987, 473000),
    (4009, '2013-01-03', 204, 361.1120997, 360.4844438, 359.0149284, 364.5990139, 4653700),
    (4010, '2013-01-03', 205, 362.8278243, 362.1972092, 360.7207382, 366.3313338, 4631700),
    (4011, '2013-01-03', 248, 495.880005, 503.670013, 495.040009, 506.470001, 318800),
    (4012, '2013-01-03', 321, 197.729996, 196.720001, 195.809998, 198.759995, 117100),
    (4013, '2013-01-03', 357, 652.590027, 648.72998, 645.869995, 659.0, 925600),
    (4014, '2013-01-03', 389, 181.580002, 180.710007, 179.660004, 183.820007, 566000),
    (4015, '2013-02-12', 37, 259.190002, 258.700012, 257.0, 260.160004, 2943700),
    (4016, '2013-02-12', 53, 385.350006, 382.089996, 380.790009, 386.940002, 550300),
    (4017, '2013-02-12', 67, 239.0, 238.860001, 238.729996, 241.020004, 1094900),
    (4018, '2013-02-12', 99, 322.390015, 322.51001, 322.049988, 326.98999, 353600),
    (4019, '2013-02-12', 204, 389.4160426, 388.8930011, 388.2304938, 392.4795548, 3731900),
    (4020, '2013-02-12', 205, 391.2662708, 390.7407583, 390.0750781, 394.3443348, 3714200),
    (4021, '2013-02-12', 248, 573.409973, 571.390015, 568.530029, 573.710022, 141100),
    (4022, '2013-02-12', 321, 219.449997, 217.990005, 217.889999, 220.800003, 107800),
    (4023, '2013-02-12', 357, 696.799988, 703.380005, 695.369995, 705.77002, 487100),
    (4024, '2013-02-12', 389, 170.130005, 168.179993, 167.139999, 170.860001, 785000),
    (4025, '2013-02-21', 37, 265.119995, 265.940002, 263.25, 269.480011, 3637400),
    (4026, '2013-02-21', 53, 378.589996, 377.559998, 376.420013, 383.640015, 432800),
    (4027, '2013-02-21', 67, 238.160004, 236.220001, 235.300003, 238.5, 955000),
    (4028, '2013-02-21', 99, 307.170013, 308.130005, 307.170013, 313.730011, 639200),
    (4029, '2013-02-21', 204, 397.5107217, 396.2803121, 394.1333664, 401.2218181, 7039000),
    (4030, '2013-02-21', 205, 399.3994194, 398.1631827, 396.006017, 403.1281486, 7005700),
    (4031, '2013-02-21', 248, 551.340027, 561.25, 546.76001, 563.690002, 542500),
    (4032, '2013-02-21', 321, 211.699997, 212.800003, 211.699997, 214.770004, 83700),
    (4033, '2013-02-21', 357, 688.5, 683.330017, 675.109985, 690.559998, 1109600),
    (4034, '2013-02-21', 389, 158.320007, 159.309998, 154.160004, 159.729996, 1147200),
    (4035, '2013-02-26', 37, 260.890015, 259.359985, 255.729996, 262.040009, 3348600),
    (4036, '2013-02-26', 53, 377.26001, 376.149994, 369.790009, 381.619995, 986300),
    (4037, '2013-02-26', 67, 238.089996, 236.149994, 234.339996, 239.210007, 876800),
    (4038, '2013-02-26', 99, 312.720001, 311.809998, 309.019989, 316.660004, 415200),
    (4039, '2013-02-26', 204, 396.0163042, 393.5903966, 390.7360827, 396.4895409, 4421500),
    (4040, '2013-02-26', 205, 397.8978934, 395.4604545, 392.5925956, 398.3733879, 4400500),
    (4041, '2013-02-26', 248, 567.210022, 568.76001, 563.650024, 573.179993, 202100),
    (4042, '2013-02-26', 321, 208.0, 209.820007, 205.009995, 210.899994, 302900),
    (4043, '2013-02-26', 357, 671.650024, 678.48999, 665.049988, 680.5, 1314600),
    (4044, '2013-02-26', 389, 159.809998, 161.630005, 159.089996, 162.160004, 713700),
    (4045, '2013-03-12', 37, 271.0, 274.130005, 270.359985, 277.399994, 3246200),
    (4046, '2013-03-12', 53, 388.75, 388.869995, 386.970001, 390.48999, 392000),
    (4047, '2013-03-12', 67, 248.080002, 249.440002, 247.710007, 250.289993, 1014500),
    (4048, '2013-03-12', 99, 322.420013, 318.450012, 317.0, 323.980011, 306400),
    (4049, '2013-03-12', 204, 413.8046645, 412.2604422, 410.2978225, 414.3924648, 4031600),
    (4050, '2013-03-12', 205, 415.7707878, 414.2192132, 412.2472588, 416.3613639, 4012500),
    (4051, '2013-03-12', 248, 516.309998, 512.919983, 507.140015, 518.340027, 357600),
    (4052, '2013-03-12', 321, 219.679993, 217.789993, 216.199997, 219.679993, 76900),
    (4053, '2013-03-12', 357, 723.0, 722.039978, 714.559998, 727.380005, 523600),
    (4054, '2013-03-12', 389, 171.470001, 172.190002, 168.520004, 172.320007, 467800),
    (4055, '2013-03-21', 37, 256.109985, 253.389999, 252.679993, 257.0, 2806400),
    (4056, '2013-03-21', 53, 394.380005, 393.26001, 391.350006, 395.649994, 173200),
    (4057, '2013-03-21', 67, 256.279999, 253.0, 252.809998, 259.190002, 1039600),
    (4058, '2013-03-21', 99, 321.98999, 319.420013, 318.329987, 322.519989, 425500),
    (4059, '2013-03-21', 204, 404.1309116, 404.1159577, 403.4135948, 406.9354206, 2966200),
    (4060, '2013-03-21', 205, 406.0510611, 406.0360465, 405.3303273, 408.8688714, 2952200),
    (4061, '2013-03-21', 248, 510.0, 486.790009, 486.339996, 512.0, 738100),
    (4062, '2013-03-21', 321, 220.320007, 219.509995, 218.059998, 221.990005, 97200),
    (4063, '2013-03-21', 357, 688.440002, 683.98999, 683.51001, 699.48999, 537100),
    (4064, '2013-03-21', 389, 174.600006, 171.330002, 171.110001, 174.639999, 416100),
    (4065, '2013-03-26', 37, 257.049988, 260.309998, 256.279999, 261.480011, 2421000),
    (4066, '2013-03-26', 53, 394.480011, 394.040009, 388.630005, 394.480011, 345000),
    (4067, '2013-03-26', 67, 252.800003, 258.410004, 252.039993, 258.679993, 635900),
    (4068, '2013-03-26', 99, 318.640015, 318.5, 316.350006, 320.290009, 313800),
    (4069, '2013-03-26', 204, 405.2318047, 404.6938093, 402.3874391, 405.4808587, 2392600),
    (4070, '2013-03-26', 205, 407.1571707, 406.6166131, 404.2992913, 407.4074149, 2381400),
    (4071, '2013-03-26', 248, 487.899994, 497.25, 482.190002, 497.579987, 710700),
    (4072, '2013-03-26', 321, 213.770004, 214.210007, 211.600006, 214.25, 215200),
    (4073, '2013-03-26', 357, 697.880005, 694.590027, 693.23999, 700.0, 278800),
    (4074, '2013-03-26', 389, 171.300003, 169.710007, 168.240005, 172.279999, 281500),
    (4075, '2013-04-03', 37, 262.119995, 259.029999, 257.75, 263.670013, 2413800),
    (4076, '2013-04-03', 53, 401.299988, 393.980011, 393.609985, 401.299988, 513700),
    (4077, '2013-04-03', 67, 257.829987, 248.229996, 247.339996, 258.0, 882500),
    (4078, '2013-04-03', 99, 327.049988, 323.790009, 321.869995, 330.0, 413000),
    (4079, '2013-04-03', 204, 405.2118764, 401.5954153, 398.8407415, 405.5804683, 3489900),
    (4080, '2013-04-03', 205, 407.1371512, 403.5035145, 400.7357533, 407.5075125, 3473500),
    (4081, '2013-04-03', 248, 494.0, 498.48999, 490.940002, 503.600006, 454400),
    (4082, '2013-04-03', 321, 211.800003, 207.75, 206.679993, 211.800003, 200500),
    (4083, '2013-04-03', 357, 706.23999, 698.719971, 697.109985, 707.27002, 505800),
    (4084, '2013-04-03', 389, 185.139999, 182.690002, 182.080002, 189.899994, 862900),
    (4085, '2013-04-12', 37, 270.119995, 272.869995, 267.019989, 273.269989, 2866300),
    (4086, '2013-04-12', 53, 390.23999, 393.570007, 390.23999, 395.130005, 173300),
    (4087, '2013-04-12', 67, 262.950012, 263.130005, 262.100006, 264.980011, 421900),
    (4088, '2013-04-12', 99, 329.769989, 341.910004, 327.279999, 342.0, 782400),
    (4089, '2013-04-12', 204, 394.5169421, 393.5505405, 390.0038424, 394.5717213, 3285500),
    (4090, '2013-04-12', 205, 396.3913929, 395.4204154, 391.8568468, 396.4464469, 3270100),
    (4091, '2013-04-12', 248, 512.030029, 512.049988, 506.119995, 514.98999, 373200),
    (4092, '2013-04-12', 321, 208.580002, 211.479996, 208.449997, 211.490005, 157700),
    (4093, '2013-04-12', 357, 732.77002, 743.109985, 722.450012, 745.23999, 972700),
    (4094, '2013-04-12', 389, 205.860001, 215.839996, 205.5, 216.199997, 1157300),
    (4095, '2013-04-26', 37, 269.970001, 254.809998, 252.809998, 272.019989, 14030000),
    (4096, '2013-04-26', 53, 398.809998, 406.730011, 398.140015, 408.5, 363000),
    (4097, '2013-04-26', 67, 262.609985, 263.769989, 262.200012, 264.619995, 481200),
    (4098, '2013-04-26', 99, 362.01001, 361.730011, 359.459991, 364.220001, 339800),
    (4099, '2013-04-26', 204, 402.2928043, 399.2143382, 396.8033536, 402.3625369, 4993900),
    (4100, '2013-04-26', 205, 404.2041982, 401.1111196, 398.6886952, 404.2742668, 4970400),
    (4101, '2013-04-26', 248, 482.529999, 486.76001, 479.019989, 488.23999, 347200),
    (4102, '2013-04-26', 321, 211.5, 206.570007, 205.350006, 211.5, 225900),
    (4103, '2013-04-26', 357, 705.929993, 701.190002, 693.919983, 710.710022, 740000),
    (4104, '2013-04-26', 389, 216.529999, 216.600006, 214.059998, 220.979996, 658500),
    (4105, '2013-05-03', 37, 256.140015, 258.049988, 254.699997, 259.25, 3514000),
    (4106, '2013-05-03', 53, 409.549988, 411.109985, 407.290009, 413.0, 167000),
    (4107, '2013-05-03', 67, 265.679993, 271.339996, 265.140015, 271.600006, 835400),
    (4108, '2013-05-03', 99, 368.25, 367.350006, 365.649994, 369.5, 233900),
    (4109, '2013-05-03', 204, 416.9180124, 421.2816674, 416.4398009, 421.819632, 5044000),
    (4110, '2013-05-03', 205, 418.8989009, 423.2833003, 418.4184319, 423.8238273, 5020100),
    (4111, '2013-05-03', 248, 497.440002, 503.820007, 495.350006, 504.549988, 319300),
    (4112, '2013-05-03', 321, 205.929993, 215.25, 203.860001, 219.770004, 428600),
    (4113, '2013-05-03', 357, 717.429993, 724.77002, 716.849976, 728.539978, 662900),
    (4114, '2013-05-03', 389, 258.950012, 266.160004, 256.920013, 270.0, 2322000),
    (4115, '2013-05-21', 37, 268.73999, 268.859985, 267.660004, 270.769989, 1741200),
    (4116, '2013-05-21', 53, 413.160004, 427.839996, 413.160004, 435.359985, 740600),
    (4117, '2013-05-21', 67, 290.600006, 291.690002, 288.940002, 293.309998, 737200),
    (4118, '2013-05-21', 99, 376.51001, 377.429993, 373.779999, 378.76001, 281900),
    (4119, '2013-05-21', 204, 452.3153814, 451.7923394, 447.1298256, 454.1285861, 3980700),
    (4120, '2013-05-21', 205, 454.4644835, 453.9389399, 449.2542477, 456.2862913, 3962000),
    (4121, '2013-05-21', 248, 478.700012, 485.880005, 478.700012, 489.25, 206900),
    (4122, '2013-05-21', 321, 223.149994, 223.389999, 222.220001, 224.320007, 105900),
    (4123, '2013-05-21', 357, 842.900024, 825.960022, 825.059998, 847.330017, 1115800),
    (4124, '2013-05-21', 389, 264.390015, 259.959991, 255.089996, 266.049988, 804900),
    (4125, '2013-06-03', 37, 268.959991, 266.880005, 262.950012, 269.109985, 2543900),
    (4126, '2013-06-03', 53, 408.350006, 411.209991, 407.200012, 412.119995, 220200),
    (4127, '2013-06-03', 67, 279.940002, 278.329987, 273.029999, 279.950012, 774700),
    (4128, '2013-06-03', 99, 361.01001, 358.839996, 354.529999, 363.279999, 472100),
    (4129, '2013-06-03', 204, 434.8707407, 432.1957791, 425.9143046, 435.3539266, 4969900),
    (4130, '2013-06-03', 205, 436.9369565, 434.2492427, 427.9379329, 437.4224299, 4946400),
    (4131, '2013-06-03', 248, 499.359985, 500.230011, 495.01001, 500.570007, 224500),
    (4132, '2013-06-03', 321, 218.690002, 218.100006, 212.779999, 219.630005, 216300),
    (4133, '2013-06-03', 357, 805.150024, 802.619995, 788.26001, 805.859985, 626800),
    (4134, '2013-06-03', 389, 241.830002, 236.070007, 229.520004, 242.5, 794200),
    (4135, '2013-06-12', 37, 276.600006, 271.670013, 270.450012, 276.799988, 2238900),
    (4136, '2013-06-12', 53, 416.609985, 416.0, 415.200012, 417.200012, 256000),
    (4137, '2013-06-12', 67, 278.369995, 269.040009, 268.529999, 280.0, 866600),
    (4138, '2013-06-12', 99, 368.609985, 364.190002, 362.339996, 368.609985, 388400),
    (4139, '2013-06-12', 204, 441.0774773, 434.3626526, 433.202006, 441.3464905, 4426100),
    (4140, '2013-06-12', 205, 443.1731932, 436.4264279, 435.2602598, 443.4434565, 4405100),
    (4141, '2013-06-12', 248, 501.179993, 495.440002, 494.070007, 503.529999, 148500),
    (4142, '2013-06-12', 321, 214.610001, 212.639999, 211.970001, 214.949997, 134600),
    (4143, '2013-06-12', 357, 821.47998, 807.900024, 802.669983, 821.580017, 580700),
    (4144, '2013-06-12', 389, 251.75, 237.490005, 236.240005, 253.320007, 581900),
    (4145, '2013-06-21', 37, 274.570007, 273.359985, 269.790009, 275.839996, 4201000),
    (4146, '2013-06-21', 53, 415.279999, 411.980011, 408.600006, 415.279999, 365500),
    (4147, '2013-06-21', 67, 258.51001, 248.669998, 241.990005, 258.649994, 2622500),
    (4148, '2013-06-21', 99, 363.26001, 361.640015, 355.920013, 363.26001, 691200),
    (4149, '2013-06-21', 204, 442.5121115, 438.8209429, 434.9056225, 443.2792331, 7994300),
    (4150, '2013-06-21', 205, 444.6146296, 440.9059199, 436.9719905, 445.3853819, 7956600),
    (4151, '2013-06-21', 248, 500.25, 502.880005, 498.0, 505.089996, 325200),
    (4152, '2013-06-21', 321, 205.029999, 204.880005, 203.570007, 206.380005, 208100),
    (4153, '2013-06-21', 357, 820.73999, 813.049988, 805.219971, 823.859985, 1026100),
    (4154, '2013-06-21', 389, 220.949997, 215.470001, 212.820007, 226.0, 3137700),
    (4155, '2013-06-26', 37, 273.980011, 277.570007, 273.5, 277.980011, 3029500),
    (4156, '2013-06-26', 53, 420.75, 413.98999, 412.839996, 421.290009, 481500),
    (4157, '2013-06-26', 67, 252.330002, 258.040009, 252.330002, 259.399994, 1028400),
    (4158, '2013-06-26', 99, 364.0, 363.670013, 362.269989, 365.690002, 346400),
    (4159, '2013-06-26', 204, 435.2443374, 435.194533, 433.6602893, 437.3614066, 3676400),
    (4160, '2013-06-26', 205, 437.3123223, 437.2622738, 435.7207392, 439.439459, 3659100),
    (4161, '2013-06-26', 248, 497.950012, 503.899994, 497.5, 510.540009, 241400),
    (4162, '2013-06-26', 321, 203.660004, 201.460007, 200.869995, 205.190002, 324600),
    (4163, '2013-06-26', 357, 815.799988, 819.559998, 814.450012, 823.859985, 583600),
    (4164, '2013-06-26', 389, 222.759995, 228.740005, 221.240005, 229.970001, 849000),
    (4165, '2013-07-03', 37, 282.0, 284.029999, 282.0, 285.399994, 1373000),
    (4166, '2013-07-03', 53, 421.75, 423.880005, 421.480011, 426.959991, 103000),
    (4167, '2013-07-03', 67, 254.490005, 255.259995, 253.0, 257.220001, 248300),
    (4168, '2013-07-03', 99, 374.98999, 384.470001, 374.75, 386.809998, 692000),
    (4169, '2013-07-03', 204, 438.3078805, 441.5606936, 437.6104914, 442.9255642, 2101700),
    (4170, '2013-07-03', 205, 440.3903864, 443.6586667, 439.6897027, 445.030035, 2091900),
    (4171, '2013-07-03', 248, 500.299988, 499.720001, 499.309998, 503.779999, 116700),
    (4172, '2013-07-03', 321, 204.130005, 205.740005, 204.130005, 207.270004, 63400),
    (4173, '2013-07-03', 357, 836.47998, 845.400024, 836.099976, 847.330017, 193800),
    (4174, '2013-07-03', 389, 229.199997, 232.929993, 229.029999, 234.460007, 363100),
    (4175, '2013-07-12', 37, 298.690002, 307.549988, 298.5, 307.549988, 4539300),
    (4176, '2013-07-12', 53, 441.5, 439.299988, 436.420013, 441.5, 101700),
    (4177, '2013-07-12', 67, 269.5, 269.73999, 265.730011, 269.790009, 675100),
    (4178, '2013-07-12', 99, 384.209991, 386.269989, 383.290009, 387.48999, 340400),
    (4179, '2013-07-12', 204, 458.2830426, 459.7774303, 455.9119147, 459.7774303, 5155600),
    (4180, '2013-07-12', 205, 460.460455, 461.961981, 458.0780701, 461.961981, 5131200),
    (4181, '2013-07-12', 248, 429.619995, 429.040009, 423.149994, 432.5, 660500),
    (4182, '2013-07-12', 321, 214.470001, 215.770004, 214.470001, 216.589996, 81600),
    (4183, '2013-07-12', 357, 908.710022, 920.390015, 907.47998, 920.919983, 663400),
    (4184, '2013-07-12', 389, 255.520004, 266.0, 253.0, 268.679993, 1512800),
    (4185, '2013-07-26', 37, 299.549988, 312.01001, 295.549988, 313.619995, 8817500),
    (4186, '2013-07-26', 53, 437.109985, 439.660004, 435.049988, 440.75, 193000),
    (4187, '2013-07-26', 67, 283.070007, 286.380005, 281.679993, 286.399994, 421300),
    (4188, '2013-07-26', 99, 402.829987, 405.869995, 402.829987, 407.690002, 339400),
    (4189, '2013-07-26', 204, 441.8396246, 441.0226982, 439.353964, 443.3340427, 3568600),
    (4190, '2013-07-26', 205, 443.9389399, 443.1181086, 441.4414424, 445.4404354, 3551800),
    (4191, '2013-07-26', 248, 374.0, 382.290009, 369.309998, 383.890015, 495100),
    (4192, '2013-07-26', 321, 220.710007, 219.539993, 210.880005, 222.860001, 290900),
    (4193, '2013-07-26', 357, 885.659973, 900.080017, 884.0, 907.25, 1020500),
    (4194, '2013-07-26', 389, 267.179993, 269.209991, 264.410004, 269.890015, 340300),
    (4195, '2013-08-12', 37, 295.790009, 296.690002, 295.26001, 299.079987, 1504500),
    (4196, '2013-08-12', 53, 428.220001, 425.600006, 424.450012, 429.869995, 306300),
    (4197, '2013-08-12', 67, 279.170013, 278.209991, 276.630005, 280.299988, 356500),
    (4198, '2013-08-12', 99, 403.5, 402.970001, 401.73999, 407.570007, 192900),
    (4199, '2013-08-12', 204, 441.7947946, 441.1024104, 439.1796165, 441.8446299, 2764200),
    (4200, '2013-08-12', 205, 443.8938959, 443.1982172, 441.2662718, 443.9439449, 2751200),
    (4201, '2013-08-12', 248, 391.700012, 388.579987, 387.769989, 393.959991, 240600),
    (4202, '2013-08-12', 321, 227.740005, 229.880005, 227.589996, 229.929993, 50200),
    (4203, '2013-08-12', 357, 966.320007, 958.02002, 956.900024, 969.659973, 714100),
    (4204, '2013-08-12', 389, 248.589996, 245.960007, 242.839996, 249.149994, 491700),
    (4205, '2013-08-21', 37, 285.089996, 284.570007, 283.829987, 288.5, 1815300),
    (4206, '2013-08-21', 53, 422.829987, 419.959991, 419.410004, 423.75, 181300),
    (4207, '2013-08-21', 67, 266.220001, 264.01001, 263.079987, 268.170013, 809900),
    (4208, '2013-08-21', 99, 406.459991, 403.0, 402.339996, 407.609985, 195900),
    (4209, '2013-08-21', 204, 433.7001454, 433.0425821, 431.632881, 436.8184368, 3527700),
    (4210, '2013-08-21', 205, 435.7607783, 435.1001031, 433.6836907, 438.8938959, 3511000),
    (4211, '2013-08-21', 248, 385.109985, 386.899994, 383.5, 388.700012, 197600),
    (4212, '2013-08-21', 321, 224.190002, 223.440002, 223.169998, 226.449997, 51300),
    (4213, '2013-08-21', 357, 936.48999, 940.200012, 932.0, 951.0, 537200),
    (4214, '2013-08-21', 389, 231.710007, 232.369995, 230.699997, 236.550003, 602700),
    (4215, '2013-08-26', 37, 290.429993, 286.209991, 285.619995, 291.049988, 1711700),
    (4216, '2013-08-26', 53, 422.769989, 421.420013, 417.019989, 424.209991, 200600),
    (4217, '2013-08-26', 67, 268.959991, 269.519989, 267.630005, 272.690002, 988500),
    (4218, '2013-08-26', 99, 405.0, 402.089996, 401.049988, 405.0, 208900),
    (4219, '2013-08-26', 204, 433.3763535, 431.5780714, 431.4087292, 435.8172146, 2112800),
    (4220, '2013-08-26', 205, 435.4354304, 433.6286371, 433.458471, 437.8878839, 2102800),
    (4221, '2013-08-26', 248, 391.049988, 391.690002, 389.269989, 394.0, 225800),
    (4222, '2013-08-26', 321, 229.0, 227.410004, 226.75, 229.929993, 48700),
    (4223, '2013-08-26', 357, 952.309998, 949.539978, 948.719971, 961.23999, 342000),
    (4224, '2013-08-26', 389, 239.0, 245.009995, 238.029999, 246.589996, 738900),
    (4225, '2013-09-03', 37, 284.730011, 288.799988, 284.170013, 291.390015, 2897600),
    (4226, '2013-09-03', 53, 421.450012, 419.76001, 419.0, 423.890015, 161400),
    (4227, '2013-09-03', 67, 265.0, 263.779999, 260.880005, 266.640015, 517000),
    (4228, '2013-09-03', 99, 410.25, 404.899994, 403.369995, 412.730011, 250700),
    (4229, '2013-09-03', 204, 425.5855379, 428.5842919, 425.3812835, 431.4784618, 4110400),
    (4230, '2013-09-03', 205, 427.6076106, 430.6206111, 427.4024104, 433.5285395, 4091100),
    (4231, '2013-09-03', 248, 388.190002, 385.170013, 384.529999, 390.48999, 301000),
    (4232, '2013-09-03', 321, 223.130005, 221.080002, 217.820007, 225.020004, 225800),
    (4233, '2013-09-03', 357, 949.400024, 942.830017, 940.840027, 953.650024, 441600),
    (4234, '2013-09-03', 389, 245.990005, 259.149994, 245.990005, 259.980011, 919500),
    (4235, '2013-09-12', 37, 299.390015, 298.859985, 297.660004, 302.0, 1606200),
    (4236, '2013-09-12', 53, 420.600006, 417.059998, 415.600006, 422.209991, 155500),
    (4237, '2013-09-12', 67, 259.480011, 262.26001, 259.480011, 263.850006, 608700),
    (4238, '2013-09-12', 99, 420.299988, 421.640015, 420.109985, 425.0, 220400),
    (4239, '2013-09-12', 204, 447.0252113, 444.8633116, 443.3439914, 447.2742652, 2199100),
    (4240, '2013-09-12', 205, 449.1491451, 446.9769955, 445.4504449, 449.3994199, 2188800),
    (4241, '2013-09-12', 248, 375.51001, 372.679993, 370.359985, 378.670013, 1020400),
    (4242, '2013-09-12', 321, 232.539993, 235.050003, 232.360001, 236.600006, 92100),
    (4243, '2013-09-12', 357, 979.22998, 969.789978, 968.080017, 982.130005, 310900),
    (4244, '2013-09-12', 389, 276.970001, 273.600006, 272.200012, 278.809998, 328700),
    (4245, '2013-09-26', 37, 313.899994, 318.119995, 313.26001, 319.369995, 1989900),
    (4246, '2013-09-26', 53, 424.880005, 421.679993, 420.100006, 425.98999, 399100),
    (4247, '2013-09-26', 67, 271.209991, 272.679993, 270.570007, 273.25, 314200),
    (4248, '2013-09-26', 99, 416.25, 420.339996, 415.950012, 422.0, 180200),
    (4249, '2013-09-26', 204, 437.5108514, 437.4460931, 435.8670194, 439.7275606, 2529200),
    (4250, '2013-09-26', 205, 439.5896051, 439.524542, 437.9379329, 441.8168088, 2517200),
    (4251, '2013-09-26', 248, 367.670013, 368.390015, 365.0, 371.320007, 408700),
    (4252, '2013-09-26', 321, 241.080002, 242.559998, 239.490005, 243.570007, 86900),
    (4253, '2013-09-26', 357, 1002.440002, 1011.609985, 999.47998, 1014.219971, 378800),
    (4254, '2013-09-26', 389, 295.23999, 305.529999, 294.079987, 310.429993, 879900),
    (4255, '2013-10-03', 37, 320.390015, 314.76001, 313.019989, 322.920013, 2674800),
    (4256, '2013-10-03', 53, 422.380005, 418.26001, 417.959991, 426.309998, 333700),
    (4257, '2013-10-03', 67, 269.619995, 269.929993, 266.5, 271.98999, 574800),
    (4258, '2013-10-03', 99, 426.149994, 426.5, 421.01001, 428.529999, 440200),
    (4259, '2013-10-03', 204, 442.3427383, 436.4099892, 434.4224366, 445.3813788, 4249800),
    (4260, '2013-10-03', 205, 444.444464, 438.4834955, 436.4864865, 447.4975035, 4229700),
    (4261, '2013-10-03', 248, 370.320007, 360.940002, 358.019989, 370.450012, 829100),
    (4262, '2013-10-03', 321, 241.039993, 238.839996, 236.630005, 242.0, 136700),
    (4263, '2013-10-03', 357, 1065.619995, 1049.310059, 1043.310059, 1074.890015, 726900),
    (4264, '2013-10-03', 389, 312.920013, 303.570007, 300.179993, 314.98999, 919300),
    (4265, '2013-10-21', 37, 329.890015, 326.440002, 323.799988, 330.0, 2522300),
    (4266, '2013-10-21', 53, 431.019989, 434.730011, 430.209991, 435.200012, 250100),
    (4267, '2013-10-21', 67, 301.679993, 301.540009, 300.480011, 303.649994, 581800),
    (4268, '2013-10-21', 99, 509.589996, 509.25, 506.5, 512.0, 909800),
    (4269, '2013-10-21', 204, 503.8423557, 499.77756, 497.9095757, 507.5982825, 7283700),
    (4270, '2013-10-21', 205, 506.2362432, 502.1521672, 500.2752748, 510.0100165, 7249300),
    (4271, '2013-10-21', 248, 376.570007, 372.019989, 366.0, 376.570007, 877200),
    (4272, '2013-10-21', 321, 247.550003, 247.110001, 246.070007, 250.0, 118600),
    (4273, '2013-10-21', 357, 1053.290039, 1087.089966, 1051.0, 1089.75, 700600),
    (4274, '2013-10-21', 389, 304.910004, 294.890015, 293.910004, 307.0, 524600),
    (4275, '2013-11-12', 37, 352.98999, 349.529999, 347.279999, 355.480011, 2343100),
    (4276, '2013-11-12', 53, 448.130005, 451.549988, 444.869995, 451.549988, 275200),
    (4277, '2013-11-12', 67, 300.600006, 297.209991, 296.440002, 302.369995, 463900),
    (4278, '2013-11-12', 99, 535.76001, 535.419983, 532.0, 537.72998, 226600),
    (4279, '2013-11-12', 204, 501.9693666, 504.0017492, 500.6243934, 506.8809657, 2445200),
    (4280, '2013-11-12', 205, 504.3543463, 506.3963994, 503.002997, 509.2892828, 2433700),
    (4281, '2013-11-12', 248, 392.070007, 396.040009, 391.5, 398.549988, 455500),
    (4282, '2013-11-12', 321, 239.669998, 240.25, 237.830002, 241.539993, 218100),
    (4283, '2013-11-12', 357, 1103.02002, 1099.48999, 1092.550049, 1106.650024, 639200),
    (4284, '2013-11-12', 389, 276.920013, 286.890015, 276.0, 287.48999, 783900),
    (4285, '2013-11-21', 37, 364.049988, 368.920013, 363.299988, 369.25, 1964600),
    (4286, '2013-11-21', 53, 463.709991, 469.339996, 460.709991, 469.609985, 139900),
    (4287, '2013-11-21', 67, 299.279999, 303.429993, 297.809998, 303.880005, 400400),
    (4288, '2013-11-21', 99, 534.900024, 539.219971, 531.200012, 542.0, 382100),
    (4289, '2013-11-21', 204, 511.5833356, 515.1051315, 511.0851962, 517.2172567, 2191700),
    (4290, '2013-11-21', 205, 514.0140445, 517.5525581, 513.5134955, 519.6746892, 2181400),
    (4291, '2013-11-21', 248, 394.269989, 390.519989, 388.220001, 395.109985, 214000),
    (4292, '2013-11-21', 321, 249.350006, 253.270004, 247.970001, 253.309998, 124600),
    (4293, '2013-11-21', 357, 1157.640015, 1159.109985, 1151.069946, 1163.48999, 493500),
    (4294, '2013-11-21', 389, 276.0, 276.410004, 275.079987, 281.980011, 538300),
    (4295, '2013-11-26', 37, 377.609985, 381.369995, 374.820007, 382.5, 2724400),
    (4296, '2013-11-26', 53, 461.200012, 457.279999, 457.0, 463.359985, 378500),
    (4297, '2013-11-26', 67, 299.079987, 303.440002, 299.079987, 305.73999, 674700),
    (4298, '2013-11-26', 99, 532.159973, 525.0, 525.0, 532.77002, 392800),
    (4299, '2013-11-26', 204, 522.343059, 527.2297251, 519.523596, 528.7689731, 4589600),
    (4300, '2013-11-26', 205, 524.8248358, 529.7347482, 521.992011, 531.2813178, 4568000),
    (4301, '2013-11-26', 248, 381.540009, 374.51001, 373.339996, 383.779999, 474400),
    (4302, '2013-11-26', 321, 250.490005, 248.330002, 248.330002, 251.360001, 1335500),
    (4303, '2013-11-26', 357, 1162.949951, 1177.97998, 1155.599976, 1182.599976, 575400),
    (4304, '2013-11-26', 389, 295.850006, 295.119995, 292.0, 296.540009, 684700),
    (4305, '2013-12-03', 37, 390.109985, 384.660004, 383.100006, 390.950012, 3702900),
    (4306, '2013-12-03', 53, 457.609985, 460.51001, 455.410004, 461.640015, 197100),
    (4307, '2013-12-03', 67, 302.809998, 298.410004, 296.399994, 304.549988, 650300),
    (4308, '2013-12-03', 99, 523.330017, 522.640015, 521.26001, 524.98999, 229300),
    (4309, '2013-12-03', 204, 523.5136538, 524.6643517, 522.5522265, 529.7353444, 3364700),
    (4310, '2013-12-03', 205, 526.0009835, 527.1571722, 525.035041, 532.2522653, 3348800),
    (4311, '2013-12-03', 248, 373.980011, 372.809998, 372.119995, 375.51001, 273300),
    (4312, '2013-12-03', 321, 245.279999, 244.830002, 243.520004, 247.029999, 152600),
    (4313, '2013-12-03', 357, 1181.160034, 1176.47998, 1171.119995, 1182.900024, 483200),
    (4314, '2013-12-03', 389, 294.359985, 287.5, 286.200012, 296.25, 747400),
    (4315, '2013-12-12', 37, 381.26001, 381.25, 379.5, 385.0, 2123700),
    (4316, '2013-12-12', 53, 466.380005, 465.899994, 463.5, 469.410004, 266200),
    (4317, '2013-12-12', 67, 292.299988, 291.769989, 291.670013, 295.359985, 717300),
    (4318, '2013-12-12', 99, 516.320007, 515.02002, 514.619995, 522.539978, 281000),
    (4319, '2013-12-12', 204, 537.7702092, 532.9831528, 532.5049413, 539.448923, 3204800),
    (4320, '2013-12-12', 205, 540.3253243, 535.51551, 535.035041, 542.012031, 3189800),
    (4321, '2013-12-12', 248, 365.440002, 368.299988, 365.029999, 370.859985, 483200),
    (4322, '2013-12-12', 321, 239.389999, 240.029999, 238.059998, 240.720001, 84600),
    (4323, '2013-12-12', 357, 1174.560059, 1175.23999, 1171.02002, 1183.469971, 404900),
    (4324, '2013-12-12', 389, 269.529999, 274.0, 269.0, 277.109985, 684700),
    (4325, '2013-12-26', 37, 401.790009, 404.390015, 396.809998, 404.519989, 1868500),
    (4326, '2013-12-26', 53, 479.950012, 476.850006, 474.459991, 479.950012, 125000),
    (4327, '2013-12-26', 67, 323.0, 315.390015, 313.049988, 323.0, 340500),
    (4328, '2013-12-26', 99, 532.590027, 535.429993, 530.440002, 535.76001, 210800),
    (4329, '2013-12-26', 204, 554.9259393, 556.6445092, 552.2759103, 557.4116612, 2685500),
    (4330, '2013-12-26', 205, 557.5625681, 559.2893138, 554.8999094, 560.0600656, 2672900),
    (4331, '2013-12-26', 248, 372.350006, 374.779999, 370.0, 375.75, 397200),
    (4332, '2013-12-26', 321, 243.610001, 242.889999, 242.330002, 243.610001, 71800),
    (4333, '2013-12-26', 357, 1183.199951, 1189.849976, 1178.079956, 1189.849976, 308100),
    (4334, '2013-12-26', 389, 276.100006, 278.640015, 275.899994, 280.970001, 371300),
    (4335, '2014-01-03', 37, 398.290009, 396.440002, 396.220001, 402.709991, 2210200),
    (4336, '2014-01-03', 53, 474.279999, 475.5, 472.779999, 478.579987, 193500),
    (4337, '2014-01-03', 67, 311.950012, 314.170013, 310.420013, 315.98999, 442900),
    (4338, '2014-01-03', 99, 524.0, 531.309998, 523.47998, 534.01001, 409100),
    (4339, '2014-01-03', 204, 555.4191043, 550.4377726, 550.4029212, 556.3805317, 3345800),
    (4340, '2014-01-03', 205, 558.0580516, 553.0530465, 553.0180125, 559.0240551, 3330000),
    (4341, '2014-01-03', 248, 380.350006, 373.459991, 372.73999, 382.670013, 345000),
    (4342, '2014-01-03', 321, 241.169998, 242.710007, 239.029999, 243.880005, 149900),
    (4343, '2014-01-03', 357, 1147.0, 1132.680054, 1131.439941, 1152.689941, 622900),
    (4344, '2014-01-03', 389, 274.519989, 271.75, 271.209991, 276.829987, 392000),
    (4345, '2014-01-21', 37, 403.0, 407.049988, 401.600006, 407.799988, 3122100),
    (4346, '2014-01-21', 53, 498.859985, 502.23999, 498.859985, 507.720001, 390200),
    (4347, '2014-01-21', 67, 318.799988, 318.769989, 317.0, 320.299988, 669200),
    (4348, '2014-01-21', 99, 531.710022, 525.570007, 523.210022, 531.76001, 386600),
    (4349, '2014-01-21', 204, 578.2984161, 579.6782401, 573.5013496, 579.8276546, 3974500),
    (4350, '2014-01-21', 205, 581.046028, 582.4324414, 576.2262037, 582.5825881, 3955800),
    (4351, '2014-01-21', 248, 444.940002, 439.380005, 433.0, 447.5, 783400),
    (4352, '2014-01-21', 321, 254.759995, 255.729996, 252.789993, 256.0, 67500),
    (4353, '2014-01-21', 357, 1181.5, 1205.949951, 1176.5, 1206.97998, 754700),
    (4354, '2014-01-21', 389, 293.820007, 295.700012, 291.0, 296.579987, 981700),
    (4355, '2014-02-03', 37, 358.980011, 346.149994, 340.100006, 360.850006, 10280800),
    (4356, '2014-02-03', 53, 496.940002, 483.059998, 481.73999, 498.040009, 402000),
    (4357, '2014-02-03', 67, 297.049988, 286.390015, 284.779999, 298.73999, 1583700),
    (4358, '2014-02-03', 99, 550.210022, 543.200012, 535.349976, 553.780029, 1071100),
    (4359, '2014-02-03', 204, 587.3993226, 564.5997231, 563.8923854, 588.6545736, 9172400),
    (4360, '2014-02-03', 205, 590.1901932, 567.2822948, 566.5716016, 591.4514845, 9129000),
    (4361, '2014-02-03', 248, 405.369995, 401.170013, 396.660004, 408.98999, 666100),
    (4362, '2014-02-03', 321, 246.360001, 234.710007, 234.339996, 247.850006, 354600),
    (4363, '2014-02-03', 357, 1143.829956, 1113.48999, 1107.25, 1151.089966, 736600),
    (4364, '2014-02-03', 389, 288.910004, 283.809998, 278.579987, 292.940002, 1029100),
    (4365, '2014-02-12', 37, 356.429993, 349.25, 346.320007, 357.75, 6587700),
    (4366, '2014-02-12', 53, 561.619995, 542.070007, 536.330017, 561.619995, 390800),
    (4367, '2014-02-12', 67, 304.809998, 303.51001, 302.179993, 307.48999, 659700),
    (4368, '2014-02-12', 99, 548.950012, 545.73999, 539.609985, 551.76001, 485200),
    (4369, '2014-02-12', 204, 592.280984, 591.1302861, 588.485201, 592.7791537, 3461800),
    (4370, '2014-02-12', 205, 595.0951006, 593.9389725, 591.2813188, 595.5955886, 3445500),
    (4371, '2014-02-12', 248, 428.730011, 438.369995, 427.200012, 438.679993, 393800),
    (4372, '2014-02-12', 321, 254.0, 251.949997, 249.800003, 255.259995, 215200),
    (4373, '2014-02-12', 357, 1222.939941, 1246.640015, 1213.930054, 1249.599976, 1145800),
    (4374, '2014-02-12', 389, 326.0, 320.380005, 317.230011, 331.640015, 2029300),
    (4375, '2014-02-21', 37, 352.440002, 346.76001, 346.75, 354.140015, 4210000),
    (4376, '2014-02-21', 53, 534.059998, 538.960022, 533.419983, 540.75, 365400),
    (4377, '2014-02-21', 67, 300.600006, 299.0, 298.799988, 302.290009, 567600),
    (4378, '2014-02-21', 99, 551.380005, 549.48999, 548.570007, 555.200012, 408400),
    (4379, '2014-02-21', 204, 601.6508728, 599.648428, 599.1751609, 602.6770589, 3738500),
    (4380, '2014-02-21', 205, 604.509529, 602.4975055, 602.0220415, 605.540535, 3720800),
    (4381, '2014-02-21', 248, 439.149994, 435.190002, 434.75, 441.5, 274900),
    (4382, '2014-02-21', 321, 245.139999, 243.179993, 243.139999, 245.639999, 165000),
    (4383, '2014-02-21', 357, 1327.880005, 1315.650024, 1283.0, 1333.119995, 2073200),
    (4384, '2014-02-21', 389, 328.75, 334.980011, 326.700012, 340.23999, 1535900),
    (4385, '2014-02-26', 37, 359.859985, 359.799988, 357.170013, 364.75, 3622100),
    (4386, '2014-02-26', 53, 540.039978, 535.039978, 532.400024, 545.429993, 409900),
    (4387, '2014-02-26', 67, 300.290009, 297.630005, 295.880005, 301.459991, 681100),
    (4388, '2014-02-26', 99, 557.059998, 555.119995, 550.130005, 563.47998, 550900),
    (4389, '2014-02-26', 204, 609.7157063, 607.8078051, 604.6148063, 612.1465574, 3979100),
    (4390, '2014-02-26', 205, 612.6126176, 610.6956867, 607.4874955, 615.0550616, 3960400),
    (4391, '2014-02-26', 248, 438.420013, 438.350006, 434.769989, 442.25, 274900),
    (4392, '2014-02-26', 321, 248.0, 248.050003, 245.050003, 249.380005, 179700),
    (4393, '2014-02-26', 357, 1358.52002, 1356.939941, 1342.0, 1375.410034, 1097000),
    (4394, '2014-02-26', 389, 343.329987, 336.480011, 334.589996, 343.480011, 838600),
    (4395, '2014-03-03', 37, 358.73999, 359.779999, 354.480011, 360.959991, 2798300),
    (4396, '2014-03-03', 53, 536.539978, 541.22998, 536.0, 543.679993, 383200),
    (4397, '2014-03-03', 67, 300.76001, 300.350006, 297.799988, 301.609985, 683400),
    (4398, '2014-03-03', 99, 561.0, 554.599976, 551.700012, 563.950012, 527300),
    (4399, '2014-03-03', 204, 601.122857, 599.1004534, 593.8451346, 601.6658268, 4225300),
    (4400, '2014-03-03', 205, 603.9790115, 601.946968, 596.6666947, 604.524544, 4205300),
    (4401, '2014-03-03', 248, 442.299988, 453.839996, 440.049988, 462.470001, 687300),
    (4402, '2014-03-03', 321, 245.619995, 241.080002, 240.270004, 245.929993, 182800),
    (4403, '2014-03-03', 357, 1330.939941, 1338.23999, 1321.0, 1342.030029, 701400),
    (4404, '2014-03-03', 389, 328.089996, 339.51001, 327.019989, 341.339996, 1173700),
    (4405, '2014-03-12', 37, 366.399994, 370.640015, 363.609985, 371.160004, 2216600),
    (4406, '2014-03-12', 53, 539.640015, 540.909973, 536.460022, 541.390015, 210300),
    (4407, '2014-03-12', 67, 306.070007, 308.880005, 304.529999, 308.899994, 555100),
    (4408, '2014-03-12', 99, 583.280029, 588.700012, 577.369995, 588.75, 244900),
    (4409, '2014-03-12', 204, 595.9672086, 601.396844, 589.8849838, 601.6708315, 3943200),
    (4410, '2014-03-12', 205, 598.7988358, 604.2542803, 592.6876907, 604.5295491, 3924600),
    (4411, '2014-03-12', 248, 432.829987, 433.140015, 429.070007, 441.910004, 358100),
    (4412, '2014-03-12', 321, 241.809998, 243.720001, 240.369995, 243.940002, 121300),
    (4413, '2014-03-12', 357, 1322.969971, 1332.579956, 1315.5, 1338.97998, 633900),
    (4414, '2014-03-12', 389, 326.079987, 339.75, 324.040009, 340.089996, 1086600),
    (4415, '2014-03-21', 37, 371.0, 360.619995, 358.399994, 372.839996, 5414100),
    (4416, '2014-03-21', 53, 540.0, 536.859985, 533.98999, 540.98999, 256300),
    (4417, '2014-03-21', 67, 302.679993, 301.859985, 299.089996, 304.200012, 1333100),
    (4418, '2014-03-21', 99, 616.469971, 611.119995, 607.359985, 622.900024, 778400),
    (4419, '2014-03-21', 204, 600.9036795, 589.3121065, 589.0182221, 602.5574906, 6441000),
    (4420, '2014-03-21', 205, 603.7587968, 592.1121291, 591.8168413, 605.4204179, 6410500),
    (4421, '2014-03-21', 248, 443.540009, 428.890015, 428.440002, 443.540009, 642600),
    (4422, '2014-03-21', 321, 239.080002, 235.570007, 235.270004, 239.080002, 192100),
    (4423, '2014-03-21', 357, 1316.98999, 1268.839966, 1267.640015, 1316.98999, 1170000),
    (4424, '2014-03-21', 389, 328.570007, 310.790009, 309.890015, 334.359985, 2847400),
    (4425, '2014-03-26', 37, 357.130005, 343.410004, 343.399994, 357.600006, 4120700),
    (4426, '2014-03-26', 53, 528.799988, 522.75, 522.210022, 530.929993, 213900),
    (4427, '2014-03-26', 67, 311.579987, 309.25, 308.339996, 313.359985, 963100),
    (4428, '2014-03-26', 99, 573.450012, 563.880005, 563.780029, 575.950012, 582700),
    (4429, '2014-03-26', 204, 578.8363806, 563.8724267, 563.6382958, 583.5985349, 5179200),
    (4430, '2014-03-26', 205, 581.5866166, 566.5515821, 566.3163524, 586.3714064, 5154800),
    (4431, '2014-03-26', 248, 425.670013, 424.660004, 423.329987, 430.0, 229400),
    (4432, '2014-03-26', 321, 235.529999, 233.220001, 232.919998, 235.770004, 168600),
    (4433, '2014-03-26', 357, 1229.569946, 1188.77002, 1188.569946, 1240.0, 1065800),
    (4434, '2014-03-26', 389, 311.140015, 308.429993, 307.109985, 317.820007, 1390700),
    (4435, '2014-04-03', 37, 341.820007, 333.619995, 328.459991, 342.5, 6399300),
    (4436, '2014-04-03', 53, 534.960022, 535.609985, 533.01001, 538.690002, 182400),
    (4437, '2014-04-03', 67, 319.609985, 314.640015, 313.450012, 319.609985, 554500),
    (4438, '2014-04-03', 99, 579.02002, 570.890015, 565.5, 582.840027, 411000),
    (4439, '2014-04-03', 204, 568.2923065, 568.1826256, 562.5879957, 585.6747091, 5099100),
    (4440, '2014-04-03', 205, 573.390015, 571.5, 566.01001, 588.299988, 4018300),
    (4441, '2014-04-03', 248, 519.460022, 540.630005, 519.460022, 541.22998, 1236200),
    (4442, '2014-04-03', 321, 240.600006, 240.039993, 239.149994, 242.699997, 112400),
    (4443, '2014-04-03', 357, 1265.0, 1237.449951, 1224.01001, 1265.819946, 1061200),
    (4444, '2014-04-03', 389, 306.26001, 298.600006, 293.5, 306.5, 1244400),
    (4445, '2014-04-21', 37, 323.970001, 330.869995, 322.309998, 331.149994, 2999400),
    (4446, '2014-04-21', 53, 514.690002, 519.400024, 514.01001, 520.539978, 132100),
    (4447, '2014-04-21', 67, 308.130005, 305.880005, 305.190002, 308.320007, 651400),
    (4448, '2014-04-21', 99, 521.719971, 506.540009, 505.700012, 522.0, 1373600),
    (4449, '2014-04-21', 204, 534.6345608, 527.1750549, 524.1632618, 535.2329529, 2566700),
    (4450, '2014-04-21', 205, 544.0, 539.369995, 534.0, 544.0, 2425100),
    (4451, '2014-04-21', 248, 410.01001, 411.109985, 408.410004, 416.730011, 389800),
    (4452, '2014-04-21', 321, 233.669998, 233.850006, 231.929993, 234.960007, 85700),
    (4453, '2014-04-21', 357, 1212.599976, 1221.040039, 1204.369995, 1224.140015, 572100),
    (4454, '2014-04-21', 389, 299.059998, 302.0, 296.029999, 302.459991, 452700),
    (4455, '2014-05-12', 37, 294.299988, 302.859985, 294.160004, 303.339996, 3729600),
    (4456, '2014-05-12', 53, 538.789978, 543.380005, 537.210022, 544.880005, 194200),
    (4457, '2014-05-12', 67, 297.420013, 304.579987, 297.420013, 306.5, 694200),
    (4458, '2014-05-12', 99, 507.25, 510.209991, 505.130005, 513.179993, 430700),
    (4459, '2014-05-12', 204, 522.079023, 528.4715085, 517.591332, 528.7407353, 1912500),
    (4460, '2014-05-12', 205, 531.840027, 538.429993, 527.51001, 538.75, 1948400),
    (4461, '2014-05-12', 248, 354.700012, 365.670013, 350.059998, 367.149994, 535900),
    (4462, '2014-05-12', 321, 241.0, 241.479996, 238.5, 244.029999, 200500),
    (4463, '2014-05-12', 357, 1143.969971, 1163.319946, 1143.01001, 1165.890015, 777600),
    (4464, '2014-05-12', 389, 280.809998, 291.390015, 280.160004, 292.600006, 757300),
    (4465, '2014-05-21', 37, 302.209991, 305.01001, 301.519989, 305.959991, 3408800),
    (4466, '2014-05-21', 53, 534.840027, 534.869995, 528.0, 535.530029, 157800),
    (4467, '2014-05-21', 67, 297.410004, 299.899994, 297.410004, 301.0, 450200),
    (4468, '2014-05-21', 99, 496.119995, 504.179993, 496.0, 504.929993, 444900),
    (4469, '2014-05-21', 204, 531.4433234, 537.4668498, 530.456014, 537.7091605, 1196200),
    (4470, '2014-05-21', 205, 542.900024, 549.700012, 542.109985, 549.75, 1564700),
    (4471, '2014-05-21', 248, 365.48999, 366.329987, 363.130005, 368.429993, 176700),
    (4472, '2014-05-21', 321, 243.240005, 242.259995, 241.360001, 244.990005, 85800),
    (4473, '2014-05-21', 357, 1158.599976, 1177.439941, 1149.319946, 1177.880005, 686300),
    (4474, '2014-05-21', 389, 294.190002, 291.0, 289.700012, 296.640015, 495000),
    (4475, '2014-06-03', 37, 305.75, 307.190002, 305.070007, 307.920013, 2379200),
    (4476, '2014-06-03', 53, 527.400024, 528.109985, 526.369995, 532.02002, 218000),
    (4477, '2014-06-03', 67, 304.869995, 308.609985, 304.26001, 310.339996, 719300),
    (4478, '2014-06-03', 99, 548.130005, 550.590027, 548.0, 552.5, 357700),
    (4479, '2014-06-03', 204, 549.483872, 543.4503969, 541.0669637, 550.8301907, 1866600),
    (4480, '2014-06-03', 205, 560.900024, 554.51001, 552.530029, 562.400024, 2031300),
    (4481, '2014-06-03', 248, 368.959991, 370.940002, 368.959991, 373.920013, 242700),
    (4482, '2014-06-03', 321, 245.410004, 244.619995, 244.160004, 246.940002, 195300),
    (4483, '2014-06-03', 357, 1271.48999, 1265.51001, 1256.25, 1273.619995, 625800),
    (4484, '2014-06-03', 389, 306.269989, 310.809998, 305.350006, 311.690002, 472900),
    (4485, '2014-06-12', 37, 335.549988, 325.910004, 324.660004, 335.549988, 4276300),
    (4486, '2014-06-12', 53, 529.369995, 524.369995, 520.809998, 529.369995, 248000),
    (4487, '2014-06-12', 67, 311.540009, 308.820007, 307.23999, 311.859985, 519900),
    (4488, '2014-06-12', 99, 571.75, 581.849976, 570.01001, 583.27002, 916200),
    (4489, '2014-06-12', 204, 555.7766243, 549.8428824, 546.9607892, 556.4647381, 1458400),
    (4490, '2014-06-12', 205, 567.0, 559.5, 557.150024, 567.0, 1546500),
    (4491, '2014-06-12', 248, 381.100006, 392.369995, 381.0, 392.899994, 610300),
    (4492, '2014-06-12', 321, 246.710007, 245.339996, 244.440002, 248.259995, 155800),
    (4493, '2014-06-12', 357, 1249.319946, 1226.0, 1222.0, 1264.800049, 965800),
    (4494, '2014-06-12', 389, 309.149994, 310.470001, 307.920013, 315.619995, 452100),
    (4495, '2014-06-26', 37, 328.48999, 325.690002, 322.130005, 328.649994, 2699500),
    (4496, '2014-06-26', 53, 530.0, 532.400024, 526.75, 532.650024, 120300),
    (4497, '2014-06-26', 67, 317.25, 315.220001, 312.540009, 317.809998, 605300),
    (4498, '2014-06-26', 99, 596.219971, 600.320007, 593.299988, 600.780029, 231900),
    (4499, '2014-06-26', 204, 579.4118637, 574.4255128, 570.2868834, 580.8579146, 1741900),
    (4500, '2014-06-26', 205, 589.299988, 584.77002, 579.599976, 589.599976, 2012400),
    (4501, '2014-06-26', 248, 404.179993, 410.790009, 402.140015, 411.290009, 622000),
    (4502, '2014-06-26', 321, 248.899994, 248.899994, 245.610001, 249.470001, 75700),
    (4503, '2014-06-26', 357, 1228.26001, 1217.699951, 1213.72998, 1230.079956, 555200),
    (4504, '2014-06-26', 389, 281.149994, 279.799988, 278.51001, 281.970001, 1076100),
    (4505, '2014-07-03', 37, 334.829987, 337.48999, 333.079987, 338.299988, 1944300),
    (4506, '2014-07-03', 53, 537.429993, 539.460022, 536.109985, 540.400024, 139200),
    (4507, '2014-07-03', 67, 320.98999, 323.600006, 320.589996, 324.5, 276500),
    (4508, '2014-07-03', 99, 600.25, 603.599976, 598.549988, 604.780029, 140600),
    (4509, '2014-07-03', 204, 581.7554414, 583.131668, 579.3320897, 583.4109054, 714100),
    (4510, '2014-07-03', 205, 591.700012, 593.080017, 589.0, 594.25, 898900),
    (4511, '2014-07-03', 248, 403.0, 404.040009, 400.869995, 404.920013, 226900),
    (4512, '2014-07-03', 321, 255.210007, 256.73999, 255.210007, 258.049988, 48600),
    (4513, '2014-07-03', 357, 1246.040039, 1243.119995, 1238.069946, 1247.439941, 328500),
    (4514, '2014-07-03', 389, 308.160004, 311.160004, 308.160004, 313.0, 636700),
    (4515, '2014-07-21', 37, 358.100006, 359.76001, 356.720001, 361.709991, 2278400),
    (4516, '2014-07-21', 53, 520.559998, 515.169983, 513.169983, 521.98999, 220600),
    (4517, '2014-07-21', 67, 318.070007, 318.619995, 317.459991, 320.559998, 558100),
    (4518, '2014-07-21', 99, 593.289978, 589.929993, 582.690002, 596.900024, 1099600),
    (4519, '2014-07-21', 204, 590.1324932, 587.858679, 583.6332569, 592.7752057, 2062100),
    (4520, '2014-07-21', 205, 601.349976, 598.440002, 594.450012, 604.159973, 2237900),
    (4521, '2014-07-21', 248, 381.899994, 388.720001, 380.040009, 388.829987, 453900),
    (4522, '2014-07-21', 321, 253.229996, 254.740005, 252.360001, 255.440002, 164400),
    (4523, '2014-07-21', 357, 1211.550049, 1215.920044, 1203.050049, 1217.939941, 535800),
    (4524, '2014-07-21', 389, 306.200012, 303.730011, 302.459991, 307.790009, 562200),
    (4525, '2014-08-12', 37, 318.890015, 319.320007, 316.950012, 321.309998, 1915800),
    (4526, '2014-08-12', 53, 523.919983, 524.580017, 520.02002, 526.789978, 116300),
    (4527, '2014-08-12', 67, 307.690002, 310.880005, 307.609985, 311.380005, 554100),
    (4528, '2014-08-12', 99, 678.159973, 676.22998, 672.0, 679.659973, 225900),
    (4529, '2014-08-12', 204, 562.9769139, 561.1918099, 559.3468313, 564.3531405, 1542000),
    (4530, '2014-08-12', 205, 575.0, 572.119995, 569.909973, 575.900024, 1394500),
    (4531, '2014-08-12', 248, 445.540009, 451.529999, 445.23999, 451.920013, 297700),
    (4532, '2014-08-12', 321, 259.040009, 259.049988, 257.559998, 260.790009, 108800),
    (4533, '2014-08-12', 357, 1312.209961, 1294.359985, 1288.119995, 1320.920044, 794200),
    (4534, '2014-08-12', 389, 338.440002, 338.149994, 335.23999, 339.839996, 415800),
    (4535, '2014-08-21', 37, 336.480011, 332.910004, 332.230011, 336.579987, 1971100),
    (4536, '2014-08-21', 53, 538.059998, 537.780029, 536.26001, 541.070007, 145100),
    (4537, '2014-08-21', 67, 324.450012, 326.290009, 322.959991, 326.399994, 516000),
    (4538, '2014-08-21', 99, 697.0, 681.070007, 677.5, 697.929993, 716100),
    (4539, '2014-08-21', 204, 582.2241316, 581.7753996, 579.5514515, 582.9022967, 914800),
    (4540, '2014-08-21', 205, 594.900024, 592.419983, 591.099976, 595.25, 1132000),
    (4541, '2014-08-21', 248, 468.910004, 471.890015, 465.98999, 472.429993, 222600),
    (4542, '2014-08-21', 321, 271.619995, 271.649994, 269.73999, 272.23999, 120800),
    (4543, '2014-08-21', 357, 1273.369995, 1265.050049, 1264.26001, 1275.349976, 402500),
    (4544, '2014-08-21', 389, 347.0, 341.51001, 341.109985, 347.0, 389700),
    (4545, '2014-08-26', 37, 337.0, 341.829987, 334.549988, 344.359985, 3654700),
    (4546, '2014-08-26', 53, 542.0, 535.950012, 535.0, 542.0, 169000),
    (4547, '2014-08-26', 67, 334.109985, 336.470001, 333.149994, 337.279999, 696900),
    (4548, '2014-08-26', 99, 676.719971, 683.890015, 676.719971, 685.97998, 289600),
    (4549, '2014-08-26', 204, 579.6711419, 576.280441, 575.0039457, 580.2096574, 1639600),
    (4550, '2014-08-26', 205, 592.0, 588.119995, 587.450012, 592.049988, 1471700),
    (4551, '2014-08-26', 248, 469.0, 478.679993, 467.779999, 480.440002, 328300),
    (4552, '2014-08-26', 321, 271.899994, 271.420013, 270.23999, 272.23999, 72000),
    (4553, '2014-08-26', 357, 1280.439941, 1277.52002, 1270.27002, 1286.660034, 409800),
    (4554, '2014-08-26', 389, 349.51001, 354.049988, 348.440002, 354.790009, 668600),
    (4555, '2014-09-03', 37, 342.540009, 339.0, 337.549988, 343.269989, 1993700),
    (4556, '2014-09-03', 53, 538.109985, 537.130005, 534.969971, 539.859985, 106800),
    (4557, '2014-09-03', 67, 331.579987, 331.209991, 329.76001, 332.730011, 446200),
    (4558, '2014-09-03', 99, 684.5, 680.099976, 678.799988, 692.900024, 306900),
    (4559, '2014-09-03', 204, 578.4146057, 576.360214, 573.4282547, 581.3964311, 1215100),
    (4560, '2014-09-03', 205, 591.72998, 589.52002, 586.5, 594.48999, 1579000),
    (4561, '2014-09-03', 248, 474.609985, 473.709991, 471.630005, 475.660004, 169800),
    (4562, '2014-09-03', 321, 272.899994, 272.839996, 271.890015, 274.480011, 105900),
    (4563, '2014-09-03', 357, 1262.949951, 1234.400024, 1232.660034, 1262.949951, 779300),
    (4564, '2014-09-03', 389, 362.299988, 361.899994, 359.809998, 364.559998, 602300),
    (4565, '2014-09-12', 37, 329.559998, 331.190002, 328.790009, 332.890015, 3429300),
    (4566, '2014-09-12', 53, 529.840027, 530.0, 526.380005, 530.950012, 153600),
    (4567, '2014-09-12', 67, 328.359985, 329.070007, 327.019989, 329.869995, 377000),
    (4568, '2014-09-12', 99, 671.840027, 664.809998, 663.159973, 672.640015, 302800),
    (4569, '2014-09-12', 204, 579.4118637, 574.0465442, 572.8897392, 580.0501114, 1601600),
    (4570, '2014-09-12', 205, 590.390015, 584.900024, 583.280029, 591.47998, 1851500),
    (4571, '2014-09-12', 248, 469.220001, 480.730011, 469.220001, 481.619995, 427100),
    (4572, '2014-09-12', 321, 270.100006, 269.119995, 267.630005, 271.75, 102700),
    (4573, '2014-09-12', 357, 1175.52002, 1163.939941, 1161.75, 1177.890015, 791900),
    (4574, '2014-09-12', 389, 349.410004, 346.059998, 344.049988, 349.829987, 573500),
    (4575, '2014-09-26', 37, 320.600006, 323.209991, 317.640015, 323.5, 3638000),
    (4576, '2014-09-26', 53, 503.26001, 508.380005, 503.26001, 509.119995, 265200),
    (4577, '2014-09-26', 67, 327.5, 335.070007, 327.5, 336.880005, 1289400),
    (4578, '2014-09-26', 99, 653.299988, 660.77002, 653.299988, 664.940002, 253500),
    (4579, '2014-09-26', 204, 574.4853884, 575.522503, 573.0892026, 577.6666163, 1443600),
    (4580, '2014-09-26', 205, 585.929993, 587.900024, 585.0, 589.570007, 1289100),
    (4581, '2014-09-26', 248, 456.940002, 460.299988, 454.829987, 463.790009, 192600),
    (4582, '2014-09-26', 321, 258.950012, 258.339996, 257.019989, 260.029999, 124600),
    (4583, '2014-09-26', 357, 1166.670044, 1174.439941, 1161.01001, 1175.420044, 689000),
    (4584, '2014-09-26', 389, 357.230011, 358.179993, 351.480011, 359.0, 692500),
    (4585, '2014-10-03', 37, 320.359985, 322.73999, 319.529999, 325.160004, 3037400),
    (4586, '2014-10-03', 53, 514.619995, 518.109985, 511.980011, 520.51001, 269800),
    (4587, '2014-10-03', 67, 324.920013, 327.079987, 324.920013, 328.470001, 492100),
    (4588, '2014-10-03', 99, 666.390015, 674.5, 663.72998, 675.030029, 402900),
    (4589, '2014-10-03', 204, 571.4836048, 573.7074921, 570.9350797, 575.6471976, 1141700),
    (4590, '2014-10-03', 205, 584.099976, 586.25, 583.5, 588.289978, 1214500),
    (4591, '2014-10-03', 248, 471.040009, 475.209991, 471.040009, 481.0, 350900),
    (4592, '2014-10-03', 321, 252.75, 252.339996, 251.559998, 254.050003, 118400),
    (4593, '2014-10-03', 357, 1145.0, 1141.459961, 1140.0, 1152.550049, 616900),
    (4594, '2014-10-03', 389, 355.540009, 361.600006, 355.540009, 362.459991, 758000),
    (4595, '2014-10-21', 37, 309.899994, 315.329987, 307.070007, 315.640015, 3559300),
    (4596, '2014-10-21', 53, 520.72998, 526.940002, 518.099976, 530.0, 236100),
    (4597, '2014-10-21', 67, 316.070007, 319.160004, 315.220001, 320.480011, 769700),
    (4598, '2014-10-21', 99, 624.950012, 607.549988, 607.549988, 629.5, 2252700),
    (4599, '2014-10-21', 204, 523.7543853, 525.100705, 517.6910034, 525.3500345, 2336200),
    (4600, '2014-10-21', 205, 537.27002, 538.030029, 530.200012, 538.77002, 2459500),
    (4601, '2014-10-21', 248, 484.149994, 495.769989, 475.0, 498.660004, 777600),
    (4602, '2014-10-21', 321, 244.949997, 250.580002, 244.509995, 250.600006, 118700),
    (4603, '2014-10-21', 357, 1107.160034, 1132.969971, 1107.01001, 1136.849976, 737800),
    (4604, '2014-10-21', 389, 370.640015, 381.01001, 366.140015, 381.029999, 1051200),
    (4605, '2014-11-03', 37, 306.23999, 305.720001, 303.23999, 308.01001, 3242500),
    (4606, '2014-11-03', 53, 556.0, 552.179993, 545.0, 556.0, 1341000),
    (4607, '2014-11-03', 67, 342.940002, 338.799988, 337.049988, 344.0, 669800),
    (4608, '2014-11-03', 99, 638.280029, 638.530029, 635.320007, 641.0, 306000),
    (4609, '2014-11-03', 204, 553.9815726, 553.7023352, 551.7177689, 556.3750164, 1382200),
    (4610, '2014-11-03', 205, 563.530029, 563.77002, 561.630005, 567.150024, 1541700),
    (4611, '2014-11-03', 248, 487.059998, 495.839996, 486.309998, 500.820007, 277300),
    (4612, '2014-11-03', 321, 258.369995, 259.630005, 257.709991, 261.660004, 170900),
    (4613, '2014-11-03', 357, 1211.689941, 1198.52002, 1197.0, 1229.0, 1101800),
    (4614, '2014-11-03', 389, 395.269989, 395.26001, 389.119995, 397.980011, 854600),
    (4615, '2014-11-12', 37, 310.75, 311.51001, 308.790009, 312.579987, 2183000),
    (4616, '2014-11-12', 53, 571.0, 568.799988, 566.419983, 571.26001, 236800),
    (4617, '2014-11-12', 67, 349.299988, 349.899994, 347.839996, 350.980011, 456700),
    (4618, '2014-11-12', 99, 654.969971, 664.25, 654.51001, 668.929993, 419100),
    (4619, '2014-11-12', 204, 548.8855417, 545.8139328, 543.6797682, 548.9553052, 1129600),
    (4620, '2014-11-12', 205, 561.150024, 558.25, 555.5, 561.25, 1094100),
    (4621, '2014-11-12', 248, 514.340027, 513.23999, 509.480011, 516.809998, 159200),
    (4622, '2014-11-12', 321, 285.410004, 284.700012, 283.079987, 287.679993, 154400),
    (4623, '2014-11-12', 357, 1163.98999, 1161.0, 1154.369995, 1178.390015, 820200),
    (4624, '2014-11-12', 389, 396.200012, 401.109985, 395.809998, 402.049988, 623400),
    (4625, '2014-11-21', 37, 335.420013, 332.630005, 331.470001, 338.329987, 4466600),
    (4626, '2014-11-21', 53, 574.140015, 569.210022, 568.599976, 574.820007, 239400),
    (4627, '2014-11-21', 67, 352.619995, 355.910004, 351.670013, 356.609985, 842600),
    (4628, '2014-11-21', 99, 667.48999, 657.880005, 656.919983, 667.719971, 349000),
    (4629, '2014-11-21', 204, 540.1295204, 536.0307466, 535.0933033, 540.6580872, 2224200),
    (4630, '2014-11-21', 205, 551.039978, 545.890015, 545.0, 551.039978, 2506000),
    (4631, '2014-11-21', 248, 520.0, 515.429993, 509.119995, 520.0, 264100),
    (4632, '2014-11-21', 321, 294.399994, 293.540009, 292.799988, 295.829987, 114700),
    (4633, '2014-11-21', 357, 1166.910034, 1151.459961, 1149.430054, 1166.910034, 787800),
    (4634, '2014-11-21', 389, 415.269989, 405.25, 403.290009, 416.0, 890500),
    (4635, '2014-11-26', 37, 333.779999, 333.570007, 331.75, 334.649994, 1983600),
    (4636, '2014-11-26', 53, 570.0, 568.549988, 566.650024, 572.98999, 144200),
    (4637, '2014-11-26', 67, 358.160004, 357.609985, 355.109985, 358.339996, 306900),
    (4638, '2014-11-26', 99, 656.830017, 660.210022, 655.0, 661.169983, 162300),
    (4639, '2014-11-26', 204, 539.401551, 538.8929424, 535.5740185, 540.0697056, 1522900),
    (4640, '2014-11-26', 205, 549.22998, 547.72998, 545.22998, 549.880005, 1480200),
    (4641, '2014-11-26', 248, 504.23999, 515.01001, 504.23999, 516.159973, 146800),
    (4642, '2014-11-26', 321, 296.359985, 294.079987, 292.630005, 296.670013, 129400),
    (4643, '2014-11-26', 357, 1176.949951, 1166.829956, 1161.819946, 1179.900024, 626800),
    (4644, '2014-11-26', 389, 413.929993, 415.839996, 412.079987, 415.950012, 443700),
    (4645, '2014-12-03', 37, 325.730011, 316.5, 314.359985, 326.769989, 5681000),
    (4646, '2014-12-03', 53, 585.460022, 590.549988, 585.460022, 593.0, 354400),
    (4647, '2014-12-03', 67, 355.380005, 356.890015, 355.200012, 357.570007, 456600),
    (4648, '2014-12-03', 99, 656.840027, 651.27002, 651.140015, 661.5, 391000),
    (4649, '2014-12-03', 204, 529.9873238, 529.8676324, 527.8133026, 534.5308615, 1277900),
    (4650, '2014-12-03', 205, 537.5, 536.969971, 535.210022, 541.409973, 1623800),
    (4651, '2014-12-03', 248, 511.709991, 518.609985, 510.890015, 519.809998, 158200),
    (4652, '2014-12-03', 321, 293.570007, 298.429993, 293.0, 298.649994, 91400),
    (4653, '2014-12-03', 357, 1138.689941, 1130.170044, 1126.5, 1141.0, 654100),
    (4654, '2014-12-03', 389, 422.220001, 424.410004, 415.519989, 425.279999, 488700),
    (4655, '2014-12-12', 37, 303.98999, 307.320007, 303.01001, 310.640015, 3153500),
    (4656, '2014-12-12', 53, 598.559998, 604.72998, 597.919983, 609.390015, 285000),
    (4657, '2014-12-12', 67, 354.459991, 340.890015, 340.799988, 354.970001, 761200),
    (4658, '2014-12-12', 99, 653.650024, 657.669983, 652.710022, 662.98999, 288500),
    (4659, '2014-12-12', 204, 522.079023, 517.2422703, 517.2422703, 527.0553645, 1994500),
    (4660, '2014-12-12', 205, 527.440002, 521.51001, 521.460022, 532.23999, 2365700),
    (4661, '2014-12-12', 248, 501.0, 502.769989, 501.0, 511.470001, 182100),
    (4662, '2014-12-12', 321, 288.109985, 287.700012, 287.23999, 291.579987, 97100),
    (4663, '2014-12-12', 357, 1108.630005, 1103.98999, 1103.52002, 1119.819946, 672000),
    (4664, '2014-12-12', 389, 420.179993, 416.440002, 416.0, 427.100006, 575700),
    (4665, '2014-12-26', 37, 305.0, 309.089996, 303.809998, 310.779999, 2893800),
    (4666, '2014-12-26', 53, 618.400024, 618.76001, 615.429993, 624.969971, 106700),
    (4667, '2014-12-26', 67, 364.23999, 363.630005, 363.350006, 365.459991, 155200),
    (4668, '2014-12-26', 99, 672.76001, 678.059998, 672.320007, 679.75, 212000),
    (4669, '2014-12-26', 204, 527.3246522, 532.5702205, 525.8685918, 532.789643, 1040500),
    (4670, '2014-12-26', 205, 536.929993, 541.52002, 535.48999, 543.25, 1113500),
    (4671, '2014-12-26', 248, 531.390015, 531.23999, 527.559998, 534.679993, 81200),
    (4672, '2014-12-26', 321, 303.140015, 304.329987, 302.98999, 305.609985, 54200),
    (4673, '2014-12-26', 357, 1152.430054, 1156.219971, 1150.109985, 1160.439941, 281200),
    (4674, '2014-12-26', 389, 403.450012, 413.480011, 402.119995, 414.839996, 721600),
    (4675, '2015-01-12', 37, 297.559998, 291.410004, 289.279999, 298.51001, 3421400),
    (4676, '2015-01-12', 53, 606.840027, 597.359985, 596.559998, 609.030029, 163000),
    (4677, '2015-01-12', 67, 350.209991, 346.929993, 344.25, 352.380005, 331500),
    (4678, '2015-01-12', 99, 718.890015, 711.700012, 709.47998, 719.0, 276800),
    (4679, '2015-01-12', 204, 493.5871036, 491.2036394, 486.227268, 494.6202501, 2326700),
    (4680, '2015-01-12', 205, 499.23999, 497.059998, 490.910004, 500.279999, 2856900),
    (4681, '2015-01-12', 248, 522.830017, 525.51001, 514.919983, 526.299988, 319900),
    (4682, '2015-01-12', 321, 299.670013, 296.320007, 294.75, 299.670013, 86900),
    (4683, '2015-01-12', 357, 1054.689941, 1039.97998, 1021.01001, 1054.689941, 1078500),
    (4684, '2015-01-12', 389, 414.019989, 413.329987, 409.5, 419.440002, 664500),
    (4685, '2015-01-21', 37, 289.640015, 297.25, 287.26001, 306.0, 10065100),
    (4686, '2015-01-21', 53, 581.539978, 586.059998, 579.090027, 588.440002, 332500),
    (4687, '2015-01-21', 67, 344.630005, 349.5, 342.51001, 351.0, 822300),
    (4688, '2015-01-21', 99, 704.400024, 703.890015, 702.059998, 710.52002, 307500),
    (4689, '2015-01-21', 204, 505.8634349, 516.6239819, 504.8163108, 517.8605598, 2268700),
    (4690, '2015-01-21', 205, 510.839996, 520.390015, 509.589996, 521.849976, 2317800),
    (4691, '2015-01-21', 248, 517.919983, 518.119995, 516.02002, 527.130005, 247200),
    (4692, '2015-01-21', 321, 295.109985, 295.769989, 293.070007, 297.429993, 100800),
    (4693, '2015-01-21', 357, 1024.0, 1045.530029, 1020.0, 1049.550049, 732400),
    (4694, '2015-01-21', 389, 418.149994, 418.109985, 412.01001, 423.910004, 687400),
    (4695, '2015-01-26', 37, 311.820007, 309.660004, 307.519989, 313.0, 3169700),
    (4696, '2015-01-26', 53, 602.849976, 612.140015, 600.52002, 612.609985, 246700),
    (4697, '2015-01-26', 67, 354.0, 357.390015, 352.649994, 358.450012, 470000),
    (4698, '2015-01-26', 99, 715.340027, 723.429993, 712.369995, 725.859985, 227700),
    (4699, '2015-01-26', 204, 537.0579733, 533.7470455, 528.222179, 537.5266645, 1543700),
    (4700, '2015-01-26', 205, 541.5, 536.719971, 532.070007, 541.5, 1546600),
    (4701, '2015-01-26', 248, 517.450012, 521.01001, 511.769989, 521.210022, 219500),
    (4702, '2015-01-26', 321, 301.619995, 303.5, 298.890015, 303.980011, 117900),
    (4703, '2015-01-26', 357, 1036.119995, 1041.859985, 1028.219971, 1043.819946, 507500),
    (4704, '2015-01-26', 389, 419.910004, 423.769989, 417.01001, 427.450012, 453600),
    (4705, '2015-02-03', 37, 360.290009, 363.549988, 360.209991, 367.820007, 6212600),
    (4706, '2015-02-03', 53, 598.549988, 607.840027, 597.409973, 608.130005, 263900),
    (4707, '2015-02-03', 67, 348.059998, 352.950012, 348.059998, 353.399994, 655300),
    (4708, '2015-02-03', 99, 716.5, 726.630005, 710.0, 726.630005, 1364200),
    (4709, '2015-02-03', 204, 526.5567046, 527.7933434, 521.8296936, 531.9419833, 2038600),
    (4710, '2015-02-03', 205, 529.940002, 533.299988, 526.809998, 537.450012, 2353100),
    (4711, '2015-02-03', 248, 508.269989, 508.660004, 502.519989, 511.619995, 225300),
    (4712, '2015-02-03', 321, 308.299988, 311.290009, 306.059998, 312.209991, 192100),
    (4713, '2015-02-03', 357, 1019.690002, 1037.550049, 1012.359985, 1039.98999, 870600),
    (4714, '2015-02-03', 389, 416.519989, 409.200012, 398.709991, 416.519989, 933100),
    (4715, '2015-02-12', 37, 375.100006, 377.170013, 373.149994, 378.51001, 2791100),
    (4716, '2015-02-12', 53, 619.890015, 617.51001, 615.52002, 621.75, 160400),
    (4717, '2015-02-12', 67, 370.0, 374.880005, 370.0, 375.459991, 444700),
    (4718, '2015-02-12', 99, 671.080017, 670.289978, 665.26001, 672.23999, 288500),
    (4719, '2015-02-12', 204, 535.7814171, 541.4459322, 533.2114589, 543.3307674, 1620200),
    (4720, '2015-02-12', 205, 539.659973, 546.01001, 537.0, 548.340027, 2429500),
    (4721, '2015-02-12', 248, 500.149994, 507.709991, 495.880005, 508.279999, 236700),
    (4722, '2015-02-12', 321, 305.829987, 307.130005, 305.829987, 308.579987, 151300),
    (4723, '2015-02-12', 357, 1077.209961, 1091.949951, 1075.719971, 1102.26001, 1199100),
    (4724, '2015-02-12', 389, 401.0, 401.73999, 396.619995, 405.200012, 660900),
    (4725, '2015-02-26', 37, 384.070007, 384.799988, 383.279999, 389.369995, 2687100),
    (4726, '2015-02-26', 53, 633.299988, 644.969971, 633.299988, 646.52002, 231500),
    (4727, '2015-02-26', 67, 374.790009, 375.019989, 373.25, 377.01001, 397700),
    (4728, '2015-02-26', 99, 675.0, 670.289978, 669.140015, 678.890015, 281900),
    (4729, '2015-02-26', 204, 541.7251695, 553.9616144, 540.0198395, 554.6198203, 2311500),
    (4730, '2015-02-26', 205, 545.73999, 559.289978, 545.090027, 560.130005, 2701600),
    (4731, '2015-02-26', 248, 508.690002, 506.329987, 503.76001, 512.51001, 124500),
    (4732, '2015-02-26', 321, 315.890015, 314.660004, 314.299988, 317.549988, 83600),
    (4733, '2015-02-26', 357, 1248.97998, 1241.25, 1238.969971, 1264.0, 935400),
    (4734, '2015-02-26', 389, 425.0, 419.869995, 416.200012, 427.929993, 690400),
    (4735, '2015-03-03', 37, 383.950012, 384.609985, 381.600006, 386.100006, 1946500),
    (4736, '2015-03-03', 53, 671.140015, 651.900024, 648.98999, 674.76001, 666600),
    (4737, '2015-03-03', 67, 374.279999, 373.660004, 370.850006, 375.649994, 428900),
    (4738, '2015-03-03', 99, 670.380005, 668.429993, 664.559998, 672.26001, 264200),
    (4739, '2015-03-03', 204, 568.8906976, 572.0719864, 564.9714299, 573.817173, 1704700),
    (4740, '2015-03-03', 205, 576.349976, 578.789978, 570.5, 580.849976, 2526300),
    (4741, '2015-03-03', 248, 508.25, 509.070007, 502.049988, 510.98999, 277800),
    (4742, '2015-03-03', 321, 317.220001, 315.190002, 311.670013, 317.959991, 100200),
    (4743, '2015-03-03', 357, 1245.0, 1242.030029, 1238.0, 1254.640015, 510900),
    (4744, '2015-03-03', 389, 418.579987, 412.51001, 406.850006, 418.820007, 586600),
    (4745, '2015-03-12', 37, 368.820007, 374.23999, 367.519989, 375.5, 2810000),
    (4746, '2015-03-12', 53, 647.390015, 652.76001, 645.52002, 656.390015, 238500),
    (4747, '2015-03-12', 67, 360.600006, 368.709991, 360.600006, 368.929993, 474400),
    (4748, '2015-03-12', 99, 662.530029, 670.390015, 662.330017, 671.590027, 276600),
    (4749, '2015-03-12', 204, 551.9970052, 553.9915213, 548.9553052, 554.8491915, 1389600),
    (4750, '2015-03-12', 205, 558.47998, 561.169983, 555.530029, 561.840027, 1780100),
    (4751, '2015-03-12', 248, 497.579987, 499.25, 493.160004, 502.899994, 144300),
    (4752, '2015-03-12', 321, 312.070007, 317.089996, 311.679993, 317.920013, 88600),
    (4753, '2015-03-12', 357, 1186.930054, 1186.599976, 1176.0, 1194.550049, 521800),
    (4754, '2015-03-12', 389, 427.390015, 425.160004, 422.209991, 427.440002, 541200),
    (4755, '2015-03-26', 37, 369.589996, 367.350006, 365.649994, 371.399994, 2930000),
    (4756, '2015-03-26', 53, 661.109985, 662.039978, 652.190002, 662.5, 212100),
    (4757, '2015-03-26', 67, 360.73999, 362.149994, 360.01001, 364.820007, 417600),
    (4758, '2015-03-26', 99, 662.27002, 658.820007, 658.070007, 664.869995, 370200),
    (4759, '2015-03-26', 204, 556.0658712, 553.6524691, 549.1448199, 557.3722744, 1572600),
    (4760, '2015-03-26', 205, 564.650024, 563.640015, 558.309998, 567.190002, 2492100),
    (4761, '2015-03-26', 248, 494.559998, 498.98999, 492.040009, 505.959991, 274000),
    (4762, '2015-03-26', 321, 318.609985, 318.880005, 318.149994, 320.839996, 84400),
    (4763, '2015-03-26', 357, 1144.5, 1140.359985, 1137.77002, 1153.459961, 524300),
    (4764, '2015-03-26', 389, 448.0, 448.380005, 441.869995, 457.720001, 1132900),
    (4765, '2015-04-21', 37, 391.309998, 391.179993, 386.799988, 394.600006, 4643500),
    (4766, '2015-04-21', 53, 692.409973, 690.72998, 684.359985, 695.130005, 274500),
    (4767, '2015-04-21', 67, 371.679993, 367.519989, 367.100006, 371.890015, 448500),
    (4768, '2015-04-21', 99, 691.400024, 692.52002, 689.0, 699.030029, 1883300),
    (4769, '2015-04-21', 204, 536.0407561, 532.5104057, 532.2162154, 537.9155818, 1844700),
    (4770, '2015-04-21', 205, 546.309998, 542.919983, 542.210022, 547.77002, 1456400),
    (4771, '2015-04-21', 248, 554.789978, 546.72998, 543.73999, 559.039978, 479400),
    (4772, '2015-04-21', 321, 325.079987, 323.480011, 322.519989, 325.079987, 46600),
    (4773, '2015-04-21', 357, 1195.900024, 1194.26001, 1191.540039, 1200.589966, 360400),
    (4774, '2015-04-21', 389, 454.75, 463.220001, 450.019989, 463.730011, 1177500),
    (4775, '2015-05-12', 37, 431.079987, 431.019989, 426.709991, 433.25, 1947800),
    (4776, '2015-05-12', 53, 677.52002, 678.969971, 676.869995, 682.840027, 230000),
    (4777, '2015-05-12', 67, 365.869995, 365.170013, 362.380005, 366.179993, 452300),
    (4778, '2015-05-12', 99, 630.5, 635.549988, 627.359985, 637.669983, 290100),
    (4779, '2015-05-12', 204, 531.599976, 529.039978, 525.26001, 533.208984, 1634200),
    (4780, '2015-05-12', 205, 542.809998, 538.72998, 535.0, 542.960022, 1764100),
    (4781, '2015-05-12', 248, 493.0, 494.839996, 490.459991, 499.160004, 337500),
    (4782, '2015-05-12', 321, 323.869995, 321.609985, 321.320007, 324.600006, 191900),
    (4783, '2015-05-12', 357, 1178.400024, 1183.469971, 1167.48999, 1187.27002, 687200),
    (4784, '2015-05-12', 389, 474.98999, 479.399994, 465.26001, 480.950012, 680800),
    (4785, '2015-05-21', 37, 428.0, 431.630005, 428.0, 436.899994, 4121400),
    (4786, '2015-05-21', 53, 685.0, 691.909973, 682.030029, 692.400024, 272700),
    (4787, '2015-05-21', 67, 370.5, 368.220001, 368.029999, 371.769989, 390500),
    (4788, '2015-05-21', 99, 628.330017, 633.359985, 625.030029, 633.73999, 438700),
    (4789, '2015-05-21', 204, 537.950012, 542.51001, 535.97998, 543.840027, 1462700),
    (4790, '2015-05-21', 205, 550.200012, 556.809998, 549.299988, 557.609985, 1708500),
    (4791, '2015-05-21', 248, 490.980011, 494.950012, 490.75, 497.399994, 203700),
    (4792, '2015-05-21', 321, 331.600006, 330.839996, 328.200012, 333.200012, 143000),
    (4793, '2015-05-21', 357, 1206.01001, 1212.630005, 1204.0, 1218.540039, 323300),
    (4794, '2015-05-21', 389, 513.090027, 516.0, 510.200012, 518.200012, 864100),
    (4795, '2015-05-26', 37, 426.200012, 425.470001, 422.0, 427.0, 2244200),
    (4796, '2015-05-26', 53, 689.070007, 688.429993, 682.859985, 693.98999, 409000),
    (4797, '2015-05-26', 67, 367.01001, 365.029999, 364.820007, 368.410004, 695400),
    (4798, '2015-05-26', 99, 624.669983, 622.159973, 618.710022, 626.380005, 477500),
    (4799, '2015-05-26', 204, 538.119995, 532.320007, 529.880005, 539.0, 2406500),
    (4800, '2015-05-26', 205, 552.580017, 547.190002, 542.969971, 553.330017, 1873700),
    (4801, '2015-05-26', 248, 494.0, 487.170013, 486.450012, 494.230011, 227200),
    (4802, '2015-05-26', 321, 328.299988, 325.279999, 324.029999, 328.299988, 146500),
    (4803, '2015-05-26', 357, 1206.77002, 1195.780029, 1194.109985, 1211.930054, 611100),
    (4804, '2015-05-26', 389, 511.799988, 506.630005, 503.160004, 514.450012, 774100),
    (4805, '2015-06-03', 37, 434.399994, 436.589996, 432.75, 438.390015, 2720800),
    (4806, '2015-06-03', 53, 679.880005, 681.789978, 676.679993, 683.140015, 265400),
    (4807, '2015-06-03', 67, 364.390015, 364.950012, 362.519989, 367.01001, 464400),
    (4808, '2015-06-03', 99, 609.0, 610.890015, 608.0, 613.25, 395300),
    (4809, '2015-06-03', 204, 539.909973, 540.309998, 537.109985, 543.5, 1714500),
    (4810, '2015-06-03', 205, 555.099976, 555.289978, 552.150024, 557.98999, 1330800),
    (4811, '2015-06-03', 248, 498.940002, 501.140015, 495.880005, 502.380005, 140300),
    (4812, '2015-06-03', 321, 331.179993, 336.130005, 329.529999, 336.399994, 185500),
    (4813, '2015-06-03', 357, 1196.290039, 1193.709961, 1186.01001, 1201.069946, 689900),
    (4814, '2015-06-03', 389, 509.640015, 514.219971, 508.779999, 514.909973, 627900),
    (4815, '2015-06-12', 37, 431.25, 429.920013, 428.26001, 432.359985, 2054400),
    (4816, '2015-06-12', 53, 681.280029, 682.080017, 680.01001, 686.140015, 192400),
    (4817, '2015-06-12', 67, 356.0, 353.429993, 352.820007, 356.700012, 517200),
    (4818, '2015-06-12', 99, 605.0, 609.76001, 604.02002, 612.400024, 431600),
    (4819, '2015-06-12', 204, 531.599976, 532.330017, 530.159973, 533.119995, 955800),
    (4820, '2015-06-12', 205, 547.150024, 547.469971, 545.630005, 548.849976, 1273400),
    (4821, '2015-06-12', 248, 495.549988, 495.660004, 491.440002, 497.890015, 270500),
    (4822, '2015-06-12', 321, 338.869995, 337.540009, 335.899994, 340.049988, 87900),
    (4823, '2015-06-12', 357, 1183.400024, 1174.170044, 1171.0, 1183.400024, 354200),
    (4824, '2015-06-12', 389, 499.440002, 492.290009, 490.869995, 500.779999, 982800),
    (4825, '2015-06-26', 37, 441.76001, 438.100006, 435.059998, 443.48999, 2624500),
    (4826, '2015-06-26', 53, 681.26001, 677.469971, 676.299988, 683.51001, 273000),
    (4827, '2015-06-26', 67, 353.059998, 354.470001, 351.899994, 354.899994, 642900),
    (4828, '2015-06-26', 99, 608.0, 609.460022, 605.380005, 612.849976, 259500),
    (4829, '2015-06-26', 204, 537.26001, 531.690002, 531.349976, 537.76001, 2109100),
    (4830, '2015-06-26', 205, 559.710022, 553.059998, 551.849976, 560.0, 2183800),
    (4831, '2015-06-26', 248, 497.429993, 497.149994, 495.369995, 503.230011, 372400),
    (4832, '2015-06-26', 321, 343.480011, 343.119995, 340.470001, 346.140015, 225400),
    (4833, '2015-06-26', 357, 1151.969971, 1140.900024, 1135.73999, 1153.0, 611700),
    (4834, '2015-06-26', 389, 522.530029, 520.630005, 513.659973, 524.719971, 408200),
    (4835, '2015-07-21', 37, 487.899994, 488.0, 482.549988, 488.880005, 3181800),
    (4836, '2015-07-21', 53, 675.72998, 671.700012, 669.0, 677.799988, 168700),
    (4837, '2015-07-21', 67, 352.440002, 351.820007, 350.540009, 354.420013, 481700),
    (4838, '2015-07-21', 99, 678.0, 673.070007, 670.070007, 679.369995, 1681200),
    (4839, '2015-07-21', 204, 655.210022, 662.299988, 654.299988, 673.0, 3377200),
    (4840, '2015-07-21', 205, 684.880005, 695.349976, 684.150024, 705.599976, 3780200),
    (4841, '2015-07-21', 248, 497.690002, 505.089996, 495.970001, 507.690002, 487700),
    (4842, '2015-07-21', 321, 345.950012, 341.0, 339.029999, 348.299988, 295700),
    (4843, '2015-07-21', 357, 1249.0, 1235.199951, 1229.569946, 1250.780029, 563500),
    (4844, '2015-07-21', 389, 560.0, 560.0, 553.559998, 563.299988, 560100),
    (4845, '2015-08-03', 37, 537.450012, 535.030029, 529.359985, 540.440002, 3014200),
    (4846, '2015-08-03', 53, 702.0, 696.960022, 693.590027, 702.0, 101000),
    (4847, '2015-08-03', 67, 336.670013, 334.700012, 332.51001, 339.140015, 528500),
    (4848, '2015-08-03', 99, 743.469971, 743.039978, 735.140015, 744.609985, 453500),
    (4849, '2015-08-03', 204, 625.340027, 631.210022, 625.340027, 633.05603, 1304500),
    (4850, '2015-08-03', 205, 657.659973, 664.719971, 657.659973, 666.669983, 1567400),
    (4851, '2015-08-03', 248, 531.659973, 526.5, 521.150024, 533.5, 326600),
    (4852, '2015-08-03', 321, 338.410004, 332.98999, 330.940002, 339.540009, 215100),
    (4853, '2015-08-03', 357, 1249.890015, 1240.47998, 1225.0, 1249.930054, 588400),
    (4854, '2015-08-03', 389, 558.469971, 554.27002, 546.0, 561.309998, 701700),
    (4855, '2015-08-12', 37, 523.75, 525.909973, 513.059998, 527.5, 3962300),
    (4856, '2015-08-12', 53, 710.47998, 721.140015, 708.039978, 721.47998, 286600),
    (4857, '2015-08-12', 67, 325.700012, 327.130005, 319.920013, 328.309998, 786700),
    (4858, '2015-08-12', 99, 741.150024, 745.97998, 733.960022, 747.969971, 447000),
    (4859, '2015-08-12', 204, 663.080017, 659.559998, 652.289978, 665.0, 2936700),
    (4860, '2015-08-12', 205, 694.48999, 691.469971, 680.51001, 696.0, 2924900),
    (4861, '2015-08-12', 248, 527.909973, 529.280029, 525.0, 530.409973, 287000),
    (4862, '2015-08-12', 321, 325.0, 319.410004, 316.0, 327.709991, 341700),
    (4863, '2015-08-12', 357, 1298.609985, 1294.709961, 1282.52002, 1299.48999, 770000),
    (4864, '2015-08-12', 389, 561.849976, 579.25, 555.5, 580.880005, 856000),
    (4865, '2015-08-21', 37, 507.359985, 494.470001, 494.470001, 512.330017, 6706500),
    (4866, '2015-08-21', 53, 732.369995, 700.919983, 700.809998, 733.109985, 453900),
    (4867, '2015-08-21', 67, 313.209991, 307.269989, 306.950012, 316.790009, 1195700),
    (4868, '2015-08-21', 99, 729.47998, 720.01001, 718.5, 731.419983, 706700),
    (4869, '2015-08-21', 204, 639.780029, 612.47998, 612.330017, 640.049988, 4265200),
    (4870, '2015-08-21', 205, 671.039978, 644.030029, 643.099976, 672.890015, 4594000),
    (4871, '2015-08-21', 248, 509.640015, 506.839996, 502.829987, 514.049988, 350200),
    (4872, '2015-08-21', 321, 306.670013, 304.76001, 302.420013, 310.859985, 340600),
    (4873, '2015-08-21', 357, 1245.959961, 1216.920044, 1200.589966, 1248.23999, 1211800),
    (4874, '2015-08-21', 389, 537.75, 527.179993, 525.22998, 557.190002, 1501700),
    (4875, '2015-08-26', 37, 484.019989, 500.769989, 478.76001, 503.720001, 6358600),
    (4876, '2015-08-26', 53, 701.5, 706.25, 688.049988, 706.559998, 405100),
    (4877, '2015-08-26', 67, 302.5, 303.089996, 295.589996, 304.149994, 1351700),
    (4878, '2015-08-26', 99, 703.150024, 707.640015, 691.869995, 708.23999, 732300),
    (4879, '2015-08-26', 204, 610.349976, 628.619995, 599.049988, 631.710022, 4235900),
    (4880, '2015-08-26', 205, 643.099976, 659.73999, 630.369995, 662.47998, 4387000),
    (4881, '2015-08-26', 248, 506.190002, 508.450012, 495.959991, 508.790009, 322700),
    (4882, '2015-08-26', 321, 294.76001, 298.950012, 288.329987, 301.559998, 293400),
    (4883, '2015-08-26', 357, 1210.670044, 1223.459961, 1179.0, 1229.050049, 838400),
    (4884, '2015-08-26', 389, 513.219971, 535.469971, 506.25, 535.869995, 1064500),
    (4885, '2015-09-03', 37, 514.5, 504.720001, 502.570007, 515.840027, 3149700),
    (4886, '2015-09-03', 53, 731.219971, 729.809998, 727.619995, 738.73999, 212600),
    (4887, '2015-09-03', 67, 299.559998, 300.26001, 298.170013, 301.470001, 1149300),
    (4888, '2015-09-03', 99, 722.5, 724.98999, 721.909973, 729.440002, 297400),
    (4889, '2015-09-03', 204, 617.0, 606.25, 602.820984, 619.710022, 1759600),
    (4890, '2015-09-03', 205, 647.929993, 637.049988, 633.809998, 651.25, 1728600),
    (4891, '2015-09-03', 248, 511.839996, 513.75, 510.029999, 521.640015, 253300),
    (4892, '2015-09-03', 321, 297.640015, 296.269989, 294.140015, 301.040009, 150400),
    (4893, '2015-09-03', 357, 1249.140015, 1240.369995, 1236.300049, 1260.25, 544500),
    (4894, '2015-09-03', 389, 523.450012, 508.51001, 506.829987, 523.640015, 608100),
    (4895, '2015-09-21', 37, 544.330017, 548.390015, 539.590027, 549.780029, 3283300),
    (4896, '2015-09-21', 53, 726.900024, 728.400024, 725.570007, 735.390015, 304300),
    (4897, '2015-09-21', 67, 310.200012, 312.390015, 309.570007, 313.899994, 728200),
    (4898, '2015-09-21', 99, 729.299988, 731.190002, 725.450012, 737.859985, 325300),
    (4899, '2015-09-21', 204, 634.400024, 635.440002, 625.940002, 636.48999, 1788500),
    (4900, '2015-09-21', 205, 665.51001, 666.97998, 658.0, 669.0, 1954700),
    (4901, '2015-09-21', 248, 512.049988, 504.940002, 501.5, 514.52002, 366000),
    (4902, '2015-09-21', 321, 294.190002, 292.329987, 291.410004, 298.279999, 166900),
    (4903, '2015-09-21', 357, 1300.47998, 1307.47998, 1295.01001, 1311.689941, 581300),
    (4904, '2015-09-21', 389, 551.549988, 529.380005, 522.119995, 557.869995, 888600),
    (4905, '2015-10-12', 37, 539.960022, 550.190002, 539.799988, 550.820007, 2776100),
    (4906, '2015-10-12', 53, 738.330017, 744.059998, 730.700012, 745.859985, 165100),
    (4907, '2015-10-12', 67, 318.690002, 315.660004, 311.76001, 318.690002, 613200),
    (4908, '2015-10-12', 99, 734.570007, 747.820007, 729.210022, 750.5, 433600),
    (4909, '2015-10-12', 204, 642.090027, 646.669983, 639.01001, 648.5, 1275200),
    (4910, '2015-10-12', 205, 669.190002, 676.429993, 667.23999, 677.97998, 1334200),
    (4911, '2015-10-12', 248, 468.440002, 460.839996, 459.049988, 468.559998, 384000),
    (4912, '2015-10-12', 321, 293.700012, 295.519989, 292.269989, 297.769989, 118500),
    (4913, '2015-10-12', 357, 1318.0, 1347.189941, 1315.589966, 1352.5, 600900),
    (4914, '2015-10-12', 389, 521.210022, 526.830017, 514.27002, 531.869995, 1306600),
    (4915, '2015-10-21', 37, 563.869995, 555.77002, 552.52002, 565.25, 3343600),
    (4916, '2015-10-21', 53, 749.400024, 745.289978, 741.400024, 750.099976, 133300),
    (4917, '2015-10-21', 67, 327.640015, 321.980011, 321.690002, 329.119995, 625700),
    (4918, '2015-10-21', 99, 650.609985, 665.669983, 646.799988, 666.0, 2007100),
    (4919, '2015-10-21', 204, 654.150024, 642.609985, 641.72998, 655.869995, 1791100),
    (4920, '2015-10-21', 205, 683.210022, 671.799988, 670.700012, 684.900024, 1597600),
    (4921, '2015-10-21', 248, 518.950012, 499.410004, 498.359985, 519.97998, 1133100),
    (4922, '2015-10-21', 321, 296.279999, 293.130005, 292.859985, 300.029999, 222500),
    (4923, '2015-10-21', 357, 1378.689941, 1364.290039, 1360.180054, 1393.630005, 481600),
    (4924, '2015-10-21', 389, 521.25, 518.530029, 500.660004, 524.52002, 868100),
    (4925, '2015-10-26', 37, 602.299988, 608.609985, 596.289978, 609.849976, 4269700),
    (4926, '2015-10-26', 53, 764.150024, 768.070007, 760.830017, 772.099976, 224800),
    (4927, '2015-10-26', 67, 339.910004, 337.019989, 335.910004, 340.390015, 600100),
    (4928, '2015-10-26', 99, 646.640015, 659.690002, 645.950012, 668.359985, 672000),
    (4929, '2015-10-26', 204, 701.549988, 712.780029, 701.26001, 719.150024, 2716600),
    (4930, '2015-10-26', 205, 720.02002, 731.119995, 720.02002, 734.950012, 2438800),
    (4931, '2015-10-26', 248, 499.559998, 496.549988, 493.709991, 500.26001, 250500),
    (4932, '2015-10-26', 321, 302.75, 300.679993, 297.730011, 302.75, 186400),
    (4933, '2015-10-26', 357, 1375.0, 1416.319946, 1374.48999, 1429.859985, 863800),
    (4934, '2015-10-26', 389, 537.700012, 545.869995, 534.859985, 550.890015, 709600),
    (4935, '2015-11-03', 37, 629.530029, 625.309998, 622.0, 629.890015, 3246900),
    (4936, '2015-11-03', 53, 784.51001, 791.48999, 783.460022, 795.0, 285800),
    (4937, '2015-11-03', 67, 353.190002, 358.470001, 353.190002, 360.0, 850900),
    (4938, '2015-11-03', 99, 627.669983, 623.159973, 620.0, 631.47998, 920800),
    (4939, '2015-11-03', 204, 718.859985, 722.159973, 714.719971, 724.650024, 1565400),
    (4940, '2015-11-03', 205, 745.429993, 748.820007, 741.159973, 751.700012, 1815300),
    (4941, '2015-11-03', 248, 503.660004, 503.410004, 499.279999, 506.899994, 284000),
    (4942, '2015-11-03', 321, 311.48999, 314.25, 310.609985, 315.459991, 553400),
    (4943, '2015-11-03', 357, 1461.550049, 1464.900024, 1455.189941, 1473.040039, 414700),
    (4944, '2015-11-03', 389, 581.0, 578.0, 564.5, 581.0, 944500),
    (4945, '2015-11-12', 37, 673.0, 665.599976, 664.219971, 675.640015, 4284700),
    (4946, '2015-11-12', 53, 777.0, 775.210022, 774.27002, 783.98999, 315400),
    (4947, '2015-11-12', 67, 346.519989, 345.73999, 345.019989, 349.769989, 637000),
    (4948, '2015-11-12', 99, 621.840027, 614.679993, 612.960022, 624.590027, 592800),
    (4949, '2015-11-12', 204, 731.0, 731.22998, 728.64502, 737.799988, 1837200),
    (4950, '2015-11-12', 205, 760.179993, 756.530029, 755.859985, 765.799988, 1772600),
    (4951, '2015-11-12', 248, 501.070007, 500.0, 498.839996, 503.5, 353200),
    (4952, '2015-11-12', 321, 330.519989, 325.109985, 324.98999, 333.390015, 160800),
    (4953, '2015-11-12', 357, 1321.0, 1314.01001, 1312.98999, 1336.26001, 561200),
    (4954, '2015-11-12', 389, 566.02002, 552.530029, 551.51001, 566.369995, 579400),
    (4955, '2015-12-03', 37, 679.440002, 666.25, 661.47998, 682.789978, 5064700),
    (4956, '2015-12-03', 53, 770.369995, 757.369995, 753.080017, 770.900024, 275900),
    (4957, '2015-12-03', 67, 359.079987, 352.0, 350.109985, 360.619995, 890900),
    (4958, '2015-12-03', 99, 577.950012, 565.309998, 558.51001, 578.650024, 1352000),
    (4959, '2015-12-03', 204, 766.01001, 752.539978, 745.630005, 768.994995, 2590600),
    (4960, '2015-12-03', 205, 780.559998, 768.200012, 762.450012, 784.47998, 2097500),
    (4961, '2015-12-03', 248, 517.690002, 508.660004, 504.049988, 520.900024, 311400),
    (4962, '2015-12-03', 321, 336.480011, 332.170013, 330.019989, 338.200012, 249700),
    (4963, '2015-12-03', 357, 1284.189941, 1280.079956, 1271.170044, 1295.420044, 666400),
    (4964, '2015-12-03', 389, 547.590027, 535.72998, 534.130005, 549.98999, 748300),
    (4965, '2015-12-21', 37, 668.5, 664.51001, 658.929993, 669.900024, 3250900),
    (4966, '2015-12-21', 53, 749.299988, 742.950012, 735.52002, 752.0, 249700),
    (4967, '2015-12-21', 67, 325.630005, 325.549988, 322.480011, 328.119995, 534100),
    (4968, '2015-12-21', 99, 544.25, 522.01001, 508.100006, 544.880005, 3098000),
    (4969, '2015-12-21', 204, 746.130005, 747.77002, 740.0, 750.0, 1525700),
    (4970, '2015-12-21', 205, 763.049988, 760.799988, 754.150024, 766.349976, 1742400),
    (4971, '2015-12-21', 248, 536.390015, 539.320007, 533.75, 539.98999, 257700),
    (4972, '2015-12-21', 321, 332.570007, 332.730011, 330.130005, 337.26001, 142800),
    (4973, '2015-12-21', 357, 1292.880005, 1275.709961, 1264.130005, 1299.560059, 464500),
    (4974, '2015-12-21', 389, 545.950012, 532.549988, 528.280029, 547.090027, 863300),
    (4975, '2016-01-12', 37, 625.25, 617.890015, 612.23999, 625.98999, 4724100),
    (4976, '2016-01-12', 53, 722.51001, 728.98999, 712.840027, 730.48999, 250100),
    (4977, '2016-01-12', 67, 312.420013, 313.589996, 307.589996, 314.600006, 1096800),
    (4978, '2016-01-12', 99, 415.5, 404.26001, 399.140015, 420.799988, 1658400),
    (4979, '2016-01-12', 204, 721.679993, 726.070007, 717.317017, 728.75, 2024500),
    (4980, '2016-01-12', 205, 740.75, 745.340027, 736.429993, 748.340027, 2340800),
    (4981, '2016-01-12', 248, 544.659973, 542.119995, 535.0, 547.130005, 305400),
    (4982, '2016-01-12', 321, 312.380005, 317.019989, 310.459991, 317.5, 340000),
    (4983, '2016-01-12', 357, 1141.829956, 1148.920044, 1133.079956, 1160.5, 798400),
    (4984, '2016-01-12', 389, 486.0, 474.980011, 452.670013, 486.98999, 1717700),
    (4985, '2016-01-21', 37, 573.580017, 575.02002, 568.219971, 588.809998, 4952200),
    (4986, '2016-01-21', 53, 713.099976, 717.72998, 710.099976, 724.820007, 281200),
    (4987, '2016-01-21', 67, 292.790009, 289.899994, 289.480011, 296.890015, 1100300),
    (4988, '2016-01-21', 99, 469.790009, 461.200012, 461.0, 475.589996, 1198900),
    (4989, '2016-01-21', 204, 702.179993, 706.590027, 694.460022, 719.190002, 2412200),
    (4990, '2016-01-21', 205, 720.169983, 726.669983, 711.109985, 737.669983, 2596900),
    (4991, '2016-01-21', 248, 556.51001, 555.599976, 541.630005, 559.900024, 691700),
    (4992, '2016-01-21', 321, 307.899994, 307.079987, 302.850006, 309.5, 172500),
    (4993, '2016-01-21', 357, 1084.359985, 1089.140015, 1067.060059, 1111.0, 543600),
    (4994, '2016-01-21', 389, 462.160004, 461.570007, 452.01001, 469.980011, 889900),
    (4995, '2016-01-26', 37, 603.450012, 601.25, 590.380005, 604.5, 3765700),
    (4996, '2016-01-26', 53, 731.109985, 743.590027, 731.109985, 745.570007, 231000),
    (4997, '2016-01-26', 67, 292.459991, 299.26001, 291.269989, 300.429993, 1066100),
    (4998, '2016-01-26', 99, 442.0, 448.149994, 440.01001, 449.899994, 767000),
    (4999, '2016-01-26', 204, 713.849976, 713.039978, 706.47998, 718.280029, 1331700);

INSERT INTO transactions (transactionID, dateTransaction, companyID, openTransaction, closeTransaction, lowTransaction, highTransaction, stockVolume) VALUES
    (5000, '2016-01-26', 205, 735.210022, 733.789978, 726.969971, 739.460022, 1547000),
    (5001, '2016-01-26', 248, 550.0, 545.23999, 541.929993, 554.98999, 439100),
    (5002, '2016-01-26', 321, 316.410004, 315.230011, 313.779999, 317.209991, 153700),
    (5003, '2016-01-26', 357, 1097.109985, 1111.540039, 1070.099976, 1124.699951, 744800),
    (5004, '2016-01-26', 389, 474.399994, 463.559998, 456.25, 474.399994, 608200),
    (5005, '2016-02-03', 37, 553.5, 531.070007, 521.900024, 556.0, 10048700),
    (5006, '2016-02-03', 53, 768.590027, 751.900024, 745.299988, 768.590027, 478800),
    (5007, '2016-02-03', 67, 301.700012, 304.059998, 290.070007, 306.910004, 1372000),
    (5008, '2016-02-03', 99, 459.700012, 461.73999, 440.410004, 466.640015, 3798700),
    (5009, '2016-02-03', 204, 770.219971, 726.950012, 720.5, 774.5, 6171000),
    (5010, '2016-02-03', 205, 786.280029, 749.380005, 736.26001, 791.429993, 6555700),
    (5011, '2016-02-03', 248, 543.47998, 545.099976, 532.070007, 545.309998, 317200),
    (5012, '2016-02-03', 321, 312.420013, 309.26001, 303.079987, 313.869995, 357600),
    (5013, '2016-02-03', 357, 1070.25, 1049.160034, 1020.429993, 1072.339966, 793500),
    (5014, '2016-02-03', 389, 413.049988, 421.01001, 392.350006, 422.48999, 1248400),
    (5015, '2016-02-12', 37, 510.700012, 507.079987, 501.48999, 516.75, 5384800),
    (5016, '2016-02-12', 53, 717.140015, 729.619995, 714.02002, 732.369995, 319900),
    (5017, '2016-02-12', 67, 300.179993, 306.799988, 297.040009, 307.5, 941700),
    (5018, '2016-02-12', 99, 466.109985, 480.570007, 465.459991, 487.980011, 1755100),
    (5019, '2016-02-12', 204, 690.26001, 682.400024, 678.599976, 693.75, 2141400),
    (5020, '2016-02-12', 205, 712.210022, 706.890015, 701.580017, 716.0, 2326900),
    (5021, '2016-02-12', 248, 523.150024, 531.280029, 517.210022, 534.52002, 223200),
    (5022, '2016-02-12', 321, 301.309998, 307.070007, 299.529999, 307.070007, 131100),
    (5023, '2016-02-12', 357, 1066.880005, 1058.01001, 1050.560059, 1078.890015, 811600),
    (5024, '2016-02-12', 389, 371.359985, 379.01001, 365.130005, 379.040009, 728200),
    (5025, '2016-02-26', 37, 560.119995, 555.22998, 553.169983, 562.5, 4877000),
    (5026, '2016-02-26', 53, 785.719971, 781.640015, 776.869995, 787.47998, 270300),
    (5027, '2016-02-26', 67, 316.600006, 313.920013, 311.920013, 318.570007, 678200),
    (5028, '2016-02-26', 99, 507.0, 506.01001, 493.109985, 508.0, 1030100),
    (5029, '2016-02-26', 204, 708.580017, 705.070007, 700.859985, 713.429993, 2243500),
    (5030, '2016-02-26', 205, 733.599976, 724.859985, 721.940002, 736.159973, 2123700),
    (5031, '2016-02-26', 248, 560.0, 567.469971, 557.0, 570.109985, 673700),
    (5032, '2016-02-26', 321, 318.940002, 316.75, 316.630005, 320.549988, 88500),
    (5033, '2016-02-26', 357, 1268.75, 1254.27002, 1244.400024, 1273.339966, 614500),
    (5034, '2016-02-26', 389, 396.920013, 394.230011, 387.640015, 398.600006, 594500),
    (5035, '2016-03-03', 37, 577.960022, 577.48999, 573.109985, 579.869995, 2741300),
    (5036, '2016-03-03', 53, 776.130005, 782.48999, 772.820007, 785.159973, 238400),
    (5037, '2016-03-03', 67, 323.459991, 323.140015, 320.429993, 324.970001, 837700),
    (5038, '2016-03-03', 99, 520.0, 524.289978, 519.27002, 530.130005, 1080300),
    (5039, '2016-03-03', 204, 718.679993, 712.419983, 706.02002, 719.450012, 1958000),
    (5040, '2016-03-03', 205, 739.47998, 731.590027, 729.630005, 741.0, 2026700),
    (5041, '2016-03-03', 248, 570.01001, 574.039978, 568.330017, 576.0, 327500),
    (5042, '2016-03-03', 321, 329.809998, 332.450012, 328.700012, 333.26001, 138400),
    (5043, '2016-03-03', 357, 1296.680054, 1303.040039, 1288.650024, 1305.839966, 446800),
    (5044, '2016-03-03', 389, 406.230011, 401.940002, 395.209991, 409.440002, 780400),
    (5045, '2016-03-21', 37, 548.909973, 553.97998, 538.580017, 555.23999, 5155700),
    (5046, '2016-03-21', 53, 779.080017, 786.580017, 779.080017, 787.320007, 143200),
    (5047, '2016-03-21', 67, 342.769989, 341.980011, 339.040009, 345.820007, 684600),
    (5048, '2016-03-21', 99, 455.200012, 462.480011, 452.779999, 463.420013, 1347700),
    (5049, '2016-03-21', 204, 736.5, 742.090027, 733.515991, 742.5, 1836500),
    (5050, '2016-03-21', 205, 753.909973, 762.159973, 751.27002, 763.340027, 1438700),
    (5051, '2016-03-21', 248, 582.0, 582.98999, 577.5, 589.210022, 381000),
    (5052, '2016-03-21', 321, 334.429993, 334.820007, 332.820007, 336.609985, 109100),
    (5053, '2016-03-21', 357, 1340.949951, 1350.51001, 1333.359985, 1351.0, 256200),
    (5054, '2016-03-21', 389, 363.859985, 371.040009, 360.529999, 375.920013, 771800),
    (5055, '2016-04-12', 37, 598.400024, 603.169983, 592.309998, 604.059998, 2641100),
    (5056, '2016-04-12', 53, 774.119995, 777.039978, 769.789978, 778.27002, 217800),
    (5057, '2016-04-12', 67, 334.040009, 339.309998, 332.329987, 339.869995, 559600),
    (5058, '2016-04-12', 99, 445.519989, 444.619995, 434.059998, 447.0, 1065100),
    (5059, '2016-04-12', 204, 738.0, 743.090027, 731.01001, 743.830017, 1353000),
    (5060, '2016-04-12', 205, 758.429993, 764.320007, 751.570007, 764.919983, 1369400),
    (5061, '2016-04-12', 248, 626.400024, 625.51001, 619.450012, 629.369995, 291400),
    (5062, '2016-04-12', 321, 350.649994, 354.079987, 349.350006, 355.609985, 108600),
    (5063, '2016-04-12', 357, 1268.550049, 1300.280029, 1255.109985, 1304.579956, 449400),
    (5064, '2016-04-12', 389, 396.329987, 408.070007, 394.200012, 410.48999, 1047300),
    (5065, '2016-04-21', 37, 631.0, 631.0, 628.5, 637.820007, 2596300),
    (5066, '2016-04-21', 53, 777.049988, 766.549988, 765.690002, 778.650024, 210100),
    (5067, '2016-04-21', 67, 364.359985, 364.089996, 362.23999, 367.880005, 607900),
    (5068, '2016-04-21', 99, 461.0, 448.140015, 447.589996, 462.799988, 740200),
    (5069, '2016-04-21', 204, 755.380005, 759.140015, 749.549988, 760.450012, 3060500),
    (5070, '2016-04-21', 205, 777.309998, 780.0, 771.549988, 781.679993, 3881400),
    (5071, '2016-04-21', 248, 643.559998, 641.909973, 639.080017, 648.869995, 247000),
    (5072, '2016-04-21', 321, 362.359985, 365.140015, 356.850006, 368.410004, 126800),
    (5073, '2016-04-21', 357, 1343.310059, 1340.0, 1337.0, 1357.430054, 269600),
    (5074, '2016-04-21', 389, 400.690002, 409.570007, 398.0, 411.829987, 735500),
    (5075, '2016-04-26', 37, 626.169983, 616.880005, 614.880005, 626.75, 2521400),
    (5076, '2016-04-26', 53, 775.76001, 778.789978, 774.469971, 781.27002, 130000),
    (5077, '2016-04-26', 67, 363.73999, 365.959991, 362.309998, 366.0, 413400),
    (5078, '2016-04-26', 99, 445.0, 445.920013, 438.720001, 447.269989, 1719100),
    (5079, '2016-04-26', 204, 725.419983, 708.140015, 703.026001, 725.765991, 2744600),
    (5080, '2016-04-26', 205, 744.419983, 725.369995, 720.320007, 745.590027, 2793200),
    (5081, '2016-04-26', 248, 640.0, 632.5, 630.320007, 640.0, 297100),
    (5082, '2016-04-26', 321, 363.570007, 361.660004, 359.269989, 363.570007, 112900),
    (5083, '2016-04-26', 357, 1334.0, 1333.949951, 1321.48999, 1336.829956, 320000),
    (5084, '2016-04-26', 389, 406.769989, 406.660004, 404.329987, 411.410004, 430200),
    (5085, '2016-05-03', 37, 677.359985, 671.320007, 670.429993, 680.299988, 4923400),
    (5086, '2016-05-03', 53, 770.659973, 784.580017, 770.659973, 787.960022, 261500),
    (5087, '2016-05-03', 67, 356.0, 355.690002, 352.079987, 356.630005, 485300),
    (5088, '2016-05-03', 99, 433.600006, 437.950012, 433.279999, 447.459991, 1290400),
    (5089, '2016-05-03', 204, 696.869995, 692.359985, 692.0, 697.840027, 1543800),
    (5090, '2016-05-03', 205, 712.5, 708.440002, 707.330017, 713.369995, 1931000),
    (5091, '2016-05-03', 248, 626.77002, 618.630005, 615.02002, 629.809998, 346400),
    (5092, '2016-05-03', 321, 359.25, 359.130005, 356.769989, 360.829987, 84200),
    (5093, '2016-05-03', 357, 1346.219971, 1354.640015, 1335.079956, 1358.540039, 861500),
    (5094, '2016-05-03', 389, 379.619995, 371.320007, 370.769989, 381.730011, 729200),
    (5095, '2016-05-12', 37, 717.380005, 717.929993, 711.51001, 722.450012, 5048200),
    (5096, '2016-05-12', 53, 775.01001, 780.809998, 771.950012, 783.330017, 219200),
    (5097, '2016-05-12', 67, 356.559998, 355.600006, 352.679993, 357.709991, 393800),
    (5098, '2016-05-12', 99, 457.079987, 457.01001, 456.350006, 461.299988, 1092900),
    (5099, '2016-05-12', 204, 717.059998, 713.309998, 709.0, 719.25, 1360700),
    (5100, '2016-05-12', 205, 732.0, 728.070007, 724.27002, 735.369995, 1354700),
    (5101, '2016-05-12', 248, 629.47998, 633.299988, 622.0, 633.719971, 383000),
    (5102, '2016-05-12', 321, 365.25, 369.230011, 363.329987, 370.100006, 288200),
    (5103, '2016-05-12', 357, 1273.48999, 1282.25, 1270.219971, 1290.199951, 706500),
    (5104, '2016-05-12', 389, 373.049988, 365.640015, 362.390015, 375.0, 979600),
    (5105, '2016-05-26', 37, 708.330017, 714.909973, 707.289978, 715.0, 2446700),
    (5106, '2016-05-26', 53, 766.450012, 767.380005, 764.73999, 776.330017, 333300),
    (5107, '2016-05-26', 67, 364.100006, 363.100006, 361.440002, 364.850006, 342700),
    (5108, '2016-05-26', 99, 452.5, 452.029999, 451.51001, 460.769989, 744000),
    (5109, '2016-05-26', 204, 722.869995, 724.119995, 720.280029, 728.330017, 1576300),
    (5110, '2016-05-26', 205, 736.0, 736.929993, 733.0, 741.099976, 1360100),
    (5111, '2016-05-26', 248, 640.369995, 637.200012, 636.0, 644.169983, 324800),
    (5112, '2016-05-26', 321, 368.160004, 370.190002, 367.399994, 371.980011, 214700),
    (5113, '2016-05-26', 357, 1270.930054, 1269.02002, 1261.569946, 1279.98999, 330500),
    (5114, '2016-05-26', 389, 393.48999, 393.540009, 388.079987, 394.899994, 733400),
    (5115, '2016-06-03', 37, 726.73999, 725.539978, 718.429993, 727.0, 3367300),
    (5116, '2016-06-03', 53, 766.150024, 761.309998, 758.210022, 769.659973, 310200),
    (5117, '2016-06-03', 67, 358.48999, 359.369995, 351.880005, 359.880005, 473900),
    (5118, '2016-06-03', 99, 440.369995, 433.940002, 433.640015, 441.230011, 874800),
    (5119, '2016-06-03', 204, 729.27002, 722.340027, 720.559998, 729.48999, 1226300),
    (5120, '2016-06-03', 205, 741.48999, 735.859985, 733.909973, 741.48999, 1230400),
    (5121, '2016-06-03', 248, 639.409973, 636.840027, 632.570007, 639.539978, 246800),
    (5122, '2016-06-03', 321, 376.170013, 374.100006, 372.019989, 376.170013, 217800),
    (5123, '2016-06-03', 357, 1280.790039, 1301.709961, 1276.050049, 1303.77002, 596700),
    (5124, '2016-06-03', 389, 405.829987, 400.75, 393.209991, 407.0, 1153000),
    (5125, '2016-06-21', 37, 715.719971, 715.820007, 712.719971, 718.400024, 2137500),
    (5126, '2016-06-21', 53, 749.130005, 748.73999, 744.359985, 751.669983, 194200),
    (5127, '2016-06-21', 67, 349.109985, 348.0, 346.51001, 350.589996, 343200),
    (5128, '2016-06-21', 99, 399.369995, 391.959991, 387.890015, 399.660004, 1050000),
    (5129, '2016-06-21', 204, 698.400024, 695.940002, 692.01001, 702.77002, 1465600),
    (5130, '2016-06-21', 205, 710.049988, 708.880005, 704.659973, 715.380005, 1515900),
    (5131, '2016-06-21', 248, 648.23999, 645.169983, 643.099976, 651.0, 220500),
    (5132, '2016-06-21', 321, 376.540009, 374.73999, 373.290009, 377.940002, 119000),
    (5133, '2016-06-21', 357, 1344.349976, 1343.050049, 1329.290039, 1351.0, 453400),
    (5134, '2016-06-21', 389, 354.0, 345.140015, 342.75, 354.0, 1183500),
    (5135, '2016-07-12', 37, 756.859985, 748.210022, 740.330017, 757.340027, 5623700),
    (5136, '2016-07-12', 53, 811.340027, 801.080017, 799.570007, 815.0, 206800),
    (5137, '2016-07-12', 67, 350.01001, 357.369995, 349.549988, 357.839996, 874800),
    (5138, '2016-07-12', 99, 405.380005, 408.339996, 401.130005, 410.660004, 709600),
    (5139, '2016-07-12', 204, 719.119995, 720.640015, 715.909973, 722.940002, 1336900),
    (5140, '2016-07-12', 205, 731.919983, 732.51001, 727.5, 735.599976, 1323400),
    (5141, '2016-07-12', 248, 678.109985, 675.309998, 673.51001, 678.780029, 281400),
    (5142, '2016-07-12', 321, 378.320007, 379.109985, 377.929993, 381.980011, 133700),
    (5143, '2016-07-12', 357, 1362.0, 1345.430054, 1334.01001, 1366.98999, 489500),
    (5144, '2016-07-12', 389, 377.0, 368.75, 368.380005, 379.450012, 740200),
    (5145, '2016-07-21', 37, 747.5, 744.429993, 742.789978, 749.359985, 2317100),
    (5146, '2016-07-21', 53, 798.890015, 792.630005, 790.330017, 799.460022, 99000),
    (5147, '2016-07-21', 67, 359.279999, 359.5, 357.660004, 360.299988, 589400),
    (5148, '2016-07-21', 99, 419.679993, 418.070007, 412.420013, 420.160004, 1547400),
    (5149, '2016-07-21', 204, 740.359985, 738.630005, 735.830994, 741.690002, 1026300),
    (5150, '2016-07-21', 205, 757.0, 754.409973, 751.52002, 758.150024, 953100),
    (5151, '2016-07-21', 248, 696.0, 690.950012, 688.780029, 700.809998, 450200),
    (5152, '2016-07-21', 321, 387.679993, 385.26001, 382.5, 389.179993, 111800),
    (5153, '2016-07-21', 357, 1349.01001, 1332.5, 1325.819946, 1350.800049, 523100),
    (5154, '2016-07-21', 389, 386.25, 389.519989, 385.619995, 395.420013, 782600),
    (5155, '2016-07-26', 37, 742.710022, 735.590027, 732.75, 743.130005, 2529700),
    (5156, '2016-07-26', 53, 794.590027, 800.440002, 794.590027, 805.559998, 205700),
    (5157, '2016-07-26', 67, 360.75, 361.929993, 358.670013, 362.73999, 358300),
    (5158, '2016-07-26', 99, 431.950012, 430.850006, 429.850006, 439.23999, 1102600),
    (5159, '2016-07-26', 204, 739.039978, 738.419983, 734.27002, 741.690002, 1186700),
    (5160, '2016-07-26', 205, 757.52002, 757.650024, 752.75, 759.26001, 1189600),
    (5161, '2016-07-26', 248, 688.960022, 686.619995, 685.23999, 691.210022, 218900),
    (5162, '2016-07-26', 321, 383.709991, 387.980011, 383.709991, 390.220001, 185600),
    (5163, '2016-07-26', 357, 1322.75, 1324.530029, 1316.030029, 1331.319946, 456100),
    (5164, '2016-07-26', 389, 393.0, 398.269989, 390.01001, 398.649994, 593700),
    (5165, '2016-08-03', 37, 757.059998, 754.640015, 752.25, 758.890015, 3581500),
    (5166, '2016-08-03', 53, 803.530029, 804.909973, 800.880005, 808.27002, 126600),
    (5167, '2016-08-03', 67, 367.079987, 368.160004, 366.369995, 369.0, 821800),
    (5168, '2016-08-03', 99, 402.0, 402.559998, 400.0, 407.640015, 786000),
    (5169, '2016-08-03', 204, 767.179993, 773.179993, 766.820007, 773.210022, 1287400),
    (5170, '2016-08-03', 205, 796.469971, 798.919983, 793.02002, 799.539978, 1460300),
    (5171, '2016-08-03', 248, 692.150024, 687.72998, 686.039978, 693.909973, 191900),
    (5172, '2016-08-03', 321, 399.070007, 398.980011, 397.559998, 400.98999, 198400),
    (5173, '2016-08-03', 357, 1341.599976, 1371.140015, 1336.030029, 1376.680054, 861800),
    (5174, '2016-08-03', 389, 434.700012, 441.369995, 433.559998, 442.290009, 1102800),
    (5175, '2016-08-12', 37, 768.460022, 772.559998, 768.419983, 773.150024, 1563300),
    (5176, '2016-08-12', 53, 799.030029, 795.859985, 795.340027, 802.900024, 112800),
    (5177, '2016-08-12', 67, 365.0, 366.600006, 364.0, 367.070007, 360400),
    (5178, '2016-08-12', 99, 396.709991, 397.329987, 395.619995, 399.0, 792500),
    (5179, '2016-08-12', 204, 781.5, 783.219971, 780.400024, 783.39502, 740500),
    (5180, '2016-08-12', 205, 805.090027, 807.049988, 803.640015, 807.190002, 897300),
    (5181, '2016-08-12', 248, 693.049988, 690.919983, 688.5, 693.049988, 182000),
    (5182, '2016-08-12', 321, 401.049988, 399.929993, 399.619995, 404.01001, 127600),
    (5183, '2016-08-12', 357, 1400.949951, 1407.97998, 1400.949951, 1408.339966, 281200),
    (5184, '2016-08-12', 389, 419.649994, 421.540009, 415.0, 422.359985, 296600),
    (5185, '2016-08-26', 37, 760.049988, 769.0, 759.799988, 770.0, 2776800),
    (5186, '2016-08-26', 53, 771.280029, 753.469971, 752.130005, 771.5, 450800),
    (5187, '2016-08-26', 67, 370.0, 371.089996, 368.519989, 373.910004, 362000),
    (5188, '2016-08-26', 99, 413.440002, 418.75, 412.019989, 419.230011, 1026300),
    (5189, '2016-08-26', 204, 769.0, 769.539978, 765.849976, 776.080017, 1166700),
    (5190, '2016-08-26', 205, 792.48999, 793.219971, 789.409973, 799.400024, 1248900),
    (5191, '2016-08-26', 248, 688.429993, 685.289978, 682.630005, 691.640015, 233200),
    (5192, '2016-08-26', 321, 407.0, 409.450012, 406.290009, 415.0, 341900),
    (5193, '2016-08-26', 357, 1415.550049, 1419.790039, 1410.5, 1429.689941, 412000),
    (5194, '2016-08-26', 389, 400.0, 402.970001, 396.209991, 407.040009, 663500),
    (5195, '2016-09-12', 37, 757.349976, 771.48999, 756.0, 772.659973, 3124700),
    (5196, '2016-09-12', 53, 724.950012, 740.380005, 723.679993, 743.119995, 596500),
    (5197, '2016-09-12', 67, 360.0, 368.100006, 358.420013, 369.320007, 868700),
    (5198, '2016-09-12', 99, 423.390015, 428.899994, 422.98999, 429.73999, 778000),
    (5199, '2016-09-12', 204, 755.130005, 769.02002, 754.0, 770.289978, 1311000),
    (5200, '2016-09-12', 205, 784.52002, 798.820007, 783.5, 800.169983, 1863700),
    (5201, '2016-09-12', 248, 675.349976, 683.390015, 673.77002, 684.179993, 215300),
    (5202, '2016-09-12', 321, 387.25, 395.559998, 386.01001, 396.059998, 527900),
    (5203, '2016-09-12', 357, 1402.670044, 1436.209961, 1402.670044, 1443.130005, 504600),
    (5204, '2016-09-12', 389, 384.299988, 399.51001, 384.269989, 399.570007, 747300),
    (5205, '2016-09-21', 37, 783.25, 789.73999, 779.01001, 790.690002, 2718600),
    (5206, '2016-09-21', 53, 741.780029, 751.450012, 741.780029, 755.559998, 592900),
    (5207, '2016-09-21', 67, 367.660004, 370.369995, 366.329987, 371.23999, 488100),
    (5208, '2016-09-21', 99, 398.299988, 399.75, 395.5, 403.48999, 924200),
    (5209, '2016-09-21', 204, 772.659973, 776.219971, 768.301025, 777.159973, 1167800),
    (5210, '2016-09-21', 205, 801.26001, 805.030029, 796.030029, 805.909973, 1348500),
    (5211, '2016-09-21', 248, 698.23999, 703.059998, 694.109985, 704.0, 320300),
    (5212, '2016-09-21', 321, 402.519989, 403.070007, 396.640015, 403.5, 212300),
    (5213, '2016-09-21', 357, 1452.640015, 1464.0, 1442.51001, 1464.689941, 412500),
    (5214, '2016-09-21', 389, 407.440002, 406.519989, 398.579987, 410.390015, 749800),
    (5215, '2016-09-26', 37, 801.799988, 799.159973, 797.150024, 805.929993, 2651400),
    (5216, '2016-09-26', 53, 743.719971, 758.880005, 742.390015, 759.950012, 752900),
    (5217, '2016-09-26', 67, 363.0, 360.700012, 359.899994, 364.559998, 487000),
    (5218, '2016-09-26', 99, 412.730011, 419.880005, 408.589996, 422.600006, 1070800),
    (5219, '2016-09-26', 204, 782.73999, 774.210022, 773.070007, 782.73999, 1533200),
    (5220, '2016-09-26', 205, 809.820007, 802.650024, 800.450012, 810.080017, 1472700),
    (5221, '2016-09-26', 248, 708.190002, 707.23999, 704.049988, 710.0, 276200),
    (5222, '2016-09-26', 321, 406.609985, 409.779999, 406.079987, 410.649994, 223400),
    (5223, '2016-09-26', 357, 1452.619995, 1447.150024, 1440.22998, 1453.77002, 327600),
    (5224, '2016-09-26', 389, 410.0, 404.119995, 401.100006, 410.0, 658600),
    (5225, '2016-10-03', 37, 836.0, 836.73999, 831.25, 839.859985, 2769400),
    (5226, '2016-10-03', 53, 763.280029, 760.710022, 759.150024, 767.030029, 336400),
    (5227, '2016-10-03', 67, 361.700012, 360.070007, 357.730011, 364.130005, 623200),
    (5228, '2016-10-03', 99, 423.029999, 430.869995, 422.540009, 433.950012, 890600),
    (5229, '2016-10-03', 204, 774.25, 772.559998, 769.5, 776.065002, 1278800),
    (5230, '2016-10-03', 205, 802.549988, 800.380005, 796.22998, 803.539978, 1489200),
    (5231, '2016-10-03', 248, 721.559998, 717.940002, 714.849976, 723.840027, 175700),
    (5232, '2016-10-03', 321, 418.01001, 418.859985, 417.0, 420.179993, 230800),
    (5233, '2016-10-03', 357, 1463.829956, 1486.719971, 1459.420044, 1490.430054, 514100),
    (5234, '2016-10-03', 389, 402.019989, 402.820007, 398.149994, 407.790009, 590800),
    (5235, '2016-10-12', 37, 834.0, 834.090027, 830.099976, 837.669983, 2380400),
    (5236, '2016-10-12', 53, 759.340027, 762.219971, 759.099976, 766.090027, 328000),
    (5237, '2016-10-12', 67, 352.470001, 351.100006, 350.390015, 353.970001, 500400),
    (5238, '2016-10-12', 99, 423.220001, 418.519989, 417.089996, 425.0, 713000),
    (5239, '2016-10-12', 204, 783.76001, 786.140015, 782.059998, 788.130005, 937400),
    (5240, '2016-10-12', 205, 811.960022, 811.77002, 808.549988, 814.5, 907900),
    (5241, '2016-10-12', 248, 712.0, 710.929993, 708.719971, 713.22998, 171500),
    (5242, '2016-10-12', 321, 411.76001, 410.279999, 409.380005, 411.76001, 167900),
    (5243, '2016-10-12', 357, 1458.0, 1454.839966, 1452.810059, 1469.300049, 287900),
    (5244, '2016-10-12', 389, 387.540009, 373.470001, 372.019989, 388.799988, 856100),
    (5245, '2016-10-21', 37, 809.359985, 818.98999, 809.0, 819.419983, 2793000),
    (5246, '2016-10-21', 53, 744.72998, 746.97998, 742.0, 750.349976, 415300),
    (5247, '2016-10-21', 67, 345.429993, 345.549988, 344.410004, 347.630005, 906900),
    (5248, '2016-10-21', 99, 405.529999, 411.940002, 403.380005, 415.459991, 1034400),
    (5249, '2016-10-21', 204, 795.0, 799.369995, 794.0, 799.5, 1266200),
    (5250, '2016-10-21', 205, 820.0, 824.059998, 818.309998, 824.289978, 1615800),
    (5251, '2016-10-21', 248, 680.450012, 678.02002, 675.919983, 682.429993, 407700),
    (5252, '2016-10-21', 321, 408.119995, 407.230011, 404.880005, 408.179993, 147500),
    (5253, '2016-10-21', 357, 1460.77002, 1467.390015, 1455.5, 1468.0, 379700),
    (5254, '2016-10-21', 389, 370.359985, 363.529999, 361.670013, 371.25, 522000),
    (5255, '2016-10-26', 37, 832.76001, 822.590027, 820.0, 833.440002, 3998100),
    (5256, '2016-10-26', 53, 750.25, 751.559998, 747.219971, 753.219971, 183600),
    (5257, '2016-10-26', 67, 340.179993, 340.149994, 336.839996, 341.0, 1149800),
    (5258, '2016-10-26', 99, 387.23999, 368.019989, 362.820007, 388.850006, 6291300),
    (5259, '2016-10-26', 204, 806.340027, 799.070007, 796.320007, 806.97998, 1647700),
    (5260, '2016-10-26', 205, 827.119995, 822.099976, 816.349976, 827.710022, 1794900),
    (5261, '2016-10-26', 248, 676.679993, 665.719971, 665.070007, 676.679993, 293800),
    (5262, '2016-10-26', 321, 401.410004, 399.630005, 397.390015, 403.119995, 225200),
    (5263, '2016-10-26', 357, 1475.0, 1469.160034, 1465.47998, 1477.550049, 416700),
    (5264, '2016-10-26', 389, 367.630005, 363.079987, 360.070007, 367.899994, 483700),
    (5265, '2016-11-03', 37, 765.049988, 767.030029, 764.0, 777.0, 3872500),
    (5266, '2016-11-03', 53, 740.619995, 738.869995, 737.590027, 745.01001, 241300),
    (5267, '2016-11-03', 67, 339.470001, 341.140015, 338.709991, 343.109985, 714000),
    (5268, '2016-11-03', 99, 367.320007, 374.709991, 366.51001, 376.730011, 1356800),
    (5269, '2016-11-03', 204, 767.25, 762.130005, 759.030029, 769.950012, 1943200),
    (5270, '2016-11-03', 205, 784.5, 782.190002, 778.630005, 790.0, 2175200),
    (5271, '2016-11-03', 248, 670.01001, 673.299988, 667.75, 674.190002, 262500),
    (5272, '2016-11-03', 321, 401.420013, 397.950012, 395.609985, 402.410004, 246700),
    (5273, '2016-11-03', 357, 1449.349976, 1438.099976, 1435.410034, 1456.52002, 366200),
    (5274, '2016-11-03', 389, 343.51001, 336.01001, 331.950012, 346.429993, 1202500),
    (5275, '2016-11-21', 37, 766.0, 780.0, 765.109985, 780.349976, 4595600),
    (5276, '2016-11-21', 53, 753.840027, 777.900024, 752.849976, 779.530029, 318800),
    (5277, '2016-11-21', 67, 374.440002, 374.570007, 372.100006, 375.079987, 375600),
    (5278, '2016-11-21', 99, 410.589996, 412.380005, 407.359985, 413.5, 814100),
    (5279, '2016-11-21', 204, 762.609985, 769.200012, 760.599976, 769.700012, 1323000),
    (5280, '2016-11-21', 205, 778.099976, 784.799988, 776.299988, 786.549988, 1626400),
    (5281, '2016-11-21', 248, 658.219971, 662.090027, 654.97998, 663.640015, 426200),
    (5282, '2016-11-21', 321, 417.350006, 417.119995, 411.649994, 417.549988, 139600),
    (5283, '2016-11-21', 357, 1512.0, 1524.180054, 1507.199951, 1531.030029, 295800),
    (5284, '2016-11-21', 389, 398.980011, 405.480011, 398.359985, 410.0, 922500),
    (5285, '2016-12-12', 37, 766.400024, 760.119995, 757.200012, 766.890015, 2956900),
    (5286, '2016-12-12', 53, 802.469971, 802.369995, 796.570007, 805.97998, 227800),
    (5287, '2016-12-12', 67, 394.279999, 390.279999, 385.26001, 396.640015, 1460900),
    (5288, '2016-12-12', 99, 375.309998, 382.480011, 374.25, 384.529999, 2067300),
    (5289, '2016-12-12', 204, 785.039978, 789.27002, 784.35498, 791.25, 2097100),
    (5290, '2016-12-12', 205, 804.820007, 807.900024, 804.530029, 811.349976, 1627300),
    (5291, '2016-12-12', 248, 623.809998, 633.73999, 623.809998, 635.049988, 396200),
    (5292, '2016-12-12', 321, 418.079987, 423.079987, 417.390015, 424.130005, 226500),
    (5293, '2016-12-12', 357, 1560.550049, 1536.780029, 1528.569946, 1566.630005, 396400),
    (5294, '2016-12-12', 389, 391.98999, 387.100006, 387.0, 396.679993, 1527600),
    (5295, '2016-12-21', 37, 770.0, 770.599976, 765.700012, 771.219971, 2040400),
    (5296, '2016-12-21', 53, 808.51001, 803.619995, 802.869995, 809.52002, 225700),
    (5297, '2016-12-21', 67, 398.820007, 393.529999, 392.209991, 399.089996, 671700),
    (5298, '2016-12-21', 99, 389.0, 393.5, 388.25, 394.910004, 803200),
    (5299, '2016-12-21', 204, 795.840027, 794.559998, 787.099976, 796.676025, 1208700),
    (5300, '2016-12-21', 205, 815.719971, 812.200012, 805.099976, 815.719971, 1454500),
    (5301, '2016-12-21', 248, 634.080017, 630.289978, 630.0, 634.609985, 179300),
    (5302, '2016-12-21', 321, 426.230011, 423.059998, 422.76001, 427.089996, 178000),
    (5303, '2016-12-21', 357, 1498.109985, 1505.76001, 1495.0, 1512.709961, 290700),
    (5304, '2016-12-21', 389, 370.160004, 365.059998, 364.480011, 372.440002, 559200);