CREATE DATABASE TAdb
GO

USE TAdb
GO

CREATE TABLE dbo.Quotes
	(
		StockId INT NOT NULL
		,QuoteId INT NOT NULL
		,QuoteDay DATE NOT NULL
		,QuoteClose NUMERIC(10,2) NOT NULL,
		CONSTRAINT Quotes_PK PRIMARY KEY CLUSTERED (StockId,QuoteId)
	);


INSERT dbo.Quotes VALUES
(1, 1, '2010-01-04', 30.02),
(1, 2, '2010-01-05', 30.33),
(1, 3, '2010-01-07', 30.33),
(1, 4, '2010-01-08', 30.44),
(1, 5, '2010-01-11', 30.24),
(1, 6, '2010-01-12', 30.27),
(1, 7, '2010-01-13', 29.87),
(1, 8, '2010-01-14', 30.00),
(1, 9, '2010-01-15', 30.02),
(1, 10, '2010-01-18', 29.94),
(1, 11, '2010-01-19', 30.08),
(1, 12, '2010-01-20', 30.33),
(1, 13, '2010-01-21', 30.15),
(1, 14, '2010-01-22', 29.90),
(1, 15, '2010-01-25', 29.53),
(1, 16, '2010-01-26', 29.51),
(1, 17, '2010-01-27', 29.24),
(1, 18, '2010-01-28', 29.66),
(1, 19, '2010-01-29', 29.47),
(1, 20, '2010-02-01', 29.21),
(1, 21, '2010-02-02', 29.37),
(1, 22, '2010-02-03', 29.44),
(1, 23, '2010-02-04', 29.61),
(1, 24, '2010-02-05', 29.36),
(1, 25, '2010-02-08', 29.21),
(1, 26, '2010-02-09', 28.87),
(1, 27, '2010-02-10', 28.68),
(1, 28, '2010-02-11', 28.50),
(1, 29, '2010-02-12', 28.61),
(1, 30, '2010-02-15', 28.79),
(1, 31, '2010-02-16', 28.91),
(1, 32, '2010-02-17', 29.04),
(1, 33, '2010-02-18', 29.14),
(1, 34, '2010-02-19', 29.32),
(1, 35, '2010-02-22', 29.32),
(1, 36, '2010-02-23', 29.53),
(1, 37, '2010-02-24', 29.43),
(1, 38, '2010-02-25', 29.37),
(1, 39, '2010-02-26', 29.33),
(1, 40, '2010-03-01', 29.97),
(1, 41, '2010-03-02', 30.04),
(1, 42, '2010-03-03', 30.00),
(1, 43, '2010-03-04', 29.79),
(1, 44, '2010-03-05', 30.05),
(1, 45, '2010-03-08', 30.27),
(1, 46, '2010-03-09', 30.70),
(1, 47, '2010-03-10', 30.57),
(1, 48, '2010-03-11', 30.59),
(1, 49, '2010-03-12', 30.61),
(1, 50, '2010-03-15', 30.72),
(1, 51, '2010-03-16', 30.76),
(1, 52, '2010-03-17', 31.28),
(1, 53, '2010-03-18', 31.43),
(1, 54, '2010-03-19', 31.47),
(1, 55, '2010-03-22', 31.40),
(1, 56, '2010-03-23', 31.28),
(1, 57, '2010-03-24', 31.49),
(1, 58, '2010-03-25', 31.66),
(1, 59, '2010-03-26', 31.78),
(1, 60, '2010-03-29', 32.03),
(1, 61, '2010-03-30', 32.25),
(1, 62, '2010-03-31', 31.76),
(1, 63, '2010-04-01', 31.80),
(1, 64, '2010-04-06', 32.29),
(1, 65, '2010-04-07', 32.76),
(1, 66, '2010-04-08', 32.32),
(1, 67, '2010-04-09', 32.37),
(1, 68, '2010-04-12', 32.32),
(1, 69, '2010-04-13', 32.35),
(1, 70, '2010-04-14', 32.62),
(1, 71, '2010-04-15', 32.56),
(1, 72, '2010-04-16', 32.30),
(1, 73, '2010-04-19', 31.75),
(1, 74, '2010-04-20', 31.61),
(1, 75, '2010-04-21', 32.05),
(1, 76, '2010-04-22', 32.25),
(1, 77, '2010-04-23', 32.26),
(1, 78, '2010-04-26', 32.65),
(1, 79, '2010-04-27', 32.61),
(1, 80, '2010-04-28', 32.37),
(1, 81, '2010-04-29', 32.51),
(1, 82, '2010-04-30', 32.90),
(1, 83, '2010-05-03', 32.83),
(1, 84, '2010-05-04', 32.90),
(1, 85, '2010-05-05', 32.88),
(1, 86, '2010-05-06', 32.83),
(1, 87, '2010-05-07', 32.15),
(1, 88, '2010-05-10', 32.22),
(1, 89, '2010-05-11', 32.29),
(1, 90, '2010-05-12', 32.53),
(1, 91, '2010-05-14', 32.88),
(1, 92, '2010-05-17', 32.64),
(1, 93, '2010-05-18', 32.40),
(1, 94, '2010-05-19', 32.06),
(1, 95, '2010-05-20', 31.78),
(1, 96, '2010-05-21', 30.75),
(1, 97, '2010-05-24', 31.65),
(1, 98, '2010-05-25', 30.98),
(1, 99, '2010-05-26', 31.47),
(1, 100, '2010-05-27', 31.90),
(1, 101, '2010-05-28', 32.27),
(1, 102, '2010-05-31', 31.89),
(1, 103, '2010-06-01', 31.64),
(1, 104, '2010-06-02', 31.52),
(1, 105, '2010-06-03', 32.15),
(1, 106, '2010-06-04', 32.18),
(1, 107, '2010-06-07', 31.77),
(1, 108, '2010-06-08', 31.54),
(1, 109, '2010-06-09', 31.85),
(1, 110, '2010-06-10', 31.87),
(1, 111, '2010-06-11', 32.31),
(1, 112, '2010-06-14', 32.62),
(1, 113, '2010-06-15', 32.80),
(1, 114, '2010-06-16', 32.97),
(1, 115, '2010-06-17', 32.86),
(1, 116, '2010-06-18', 32.66),
(1, 117, '2010-06-21', 33.10),
(1, 118, '2010-06-22', 33.20),
(1, 119, '2010-06-23', 32.70),
(1, 120, '2010-06-24', 32.42),
(1, 121, '2010-06-28', 32.26),
(1, 122, '2010-06-29', 31.81),
(1, 123, '2010-06-30', 31.34),
(1, 124, '2010-07-01', 30.88),
(1, 125, '2010-07-02', 30.30),
(1, 126, '2010-07-05', 30.49),
(1, 127, '2010-07-06', 30.77),
(1, 128, '2010-07-07', 30.38),
(1, 129, '2010-07-08', 30.96),
(1, 130, '2010-07-09', 31.08),
(1, 131, '2010-07-12', 31.13),
(1, 132, '2010-07-13', 31.24),
(1, 133, '2010-07-14', 31.19),
(1, 134, '2010-07-15', 30.87),
(1, 135, '2010-07-16', 30.60),
(1, 136, '2010-07-19', 30.51),
(1, 137, '2010-07-20', 30.70),
(1, 138, '2010-07-21', 31.14),
(1, 139, '2010-07-22', 31.08),
(1, 140, '2010-07-23', 31.52),
(1, 141, '2010-07-26', 31.82),
(1, 142, '2010-07-27', 32.26),
(1, 143, '2010-07-28', 32.09),
(1, 144, '2010-07-29', 31.92),
(1, 145, '2010-07-30', 31.63),
(1, 146, '2010-08-02', 31.75),
(1, 147, '2010-08-03', 31.91),
(1, 148, '2010-08-04', 31.90),
(1, 149, '2010-08-05', 32.09),
(1, 150, '2010-08-06', 31.68),
(1, 151, '2010-08-09', 31.81),
(1, 152, '2010-08-10', 32.03),
(1, 153, '2010-08-11', 32.22),
(1, 154, '2010-08-12', 31.88),
(1, 155, '2010-08-13', 32.05),
(1, 156, '2010-08-16', 31.78),
(1, 157, '2010-08-17', 31.95),
(1, 158, '2010-08-18', 32.20),
(1, 159, '2010-08-19', 32.26),
(1, 160, '2010-08-20', 32.13),
(1, 161, '2010-08-23', 32.00),
(1, 162, '2010-08-24', 31.86),
(1, 163, '2010-08-25', 31.88),
(1, 164, '2010-08-26', 32.04),
(1, 165, '2010-08-27', 31.81),
(1, 166, '2010-08-30', 32.33),
(1, 167, '2010-08-31', 31.91),
(1, 168, '2010-09-01', 32.15),
(1, 169, '2010-09-02', 32.61),
(1, 170, '2010-09-03', 32.91),
(1, 171, '2010-09-06', 33.12),
(1, 172, '2010-09-07', 33.27),
(1, 173, '2010-09-08', 33.08),
(1, 174, '2010-09-09', 33.16),
(1, 175, '2010-09-10', 32.90),
(1, 176, '2010-09-13', 32.89),
(1, 177, '2010-09-14', 32.90),
(1, 178, '2010-09-15', 32.60),
(1, 179, '2010-09-16', 32.51),
(1, 180, '2010-09-17', 32.56),
(1, 181, '2010-09-20', 32.71),
(1, 182, '2010-09-21', 32.70),
(1, 183, '2010-09-22', 32.05),
(1, 184, '2010-09-23', 32.08),
(1, 185, '2010-09-24', 31.91),
(1, 186, '2010-09-27', 32.06),
(1, 187, '2010-09-28', 31.94),
(1, 188, '2010-09-29', 31.75),
(1, 189, '2010-09-30', 31.85),
(1, 190, '2010-10-01', 31.89),
(1, 191, '2010-10-04', 32.17),
(1, 192, '2010-10-05', 32.26),
(1, 193, '2010-10-06', 32.70),
(1, 194, '2010-10-07', 32.60),
(1, 195, '2010-10-08', 32.63),
(1, 196, '2010-10-11', 32.66),
(1, 197, '2010-10-12', 32.70),
(1, 198, '2010-10-13', 32.89),
(1, 199, '2010-10-14', 32.74),
(1, 200, '2010-10-15', 32.84),
(1, 201, '2010-10-18', 32.96),
(1, 202, '2010-10-19', 33.42),
(1, 203, '2010-10-20', 33.19),
(1, 204, '2010-10-21', 33.02),
(1, 205, '2010-10-22', 32.97),
(1, 206, '2010-10-25', 32.78),
(1, 207, '2010-10-26', 33.30),
(1, 208, '2010-10-27', 33.23),
(1, 209, '2010-10-28', 33.17),
(1, 210, '2010-10-29', 32.97),
(1, 211, '2010-11-01', 33.24),
(1, 212, '2010-11-02', 33.05),
(1, 213, '2010-11-03', 33.25),
(1, 214, '2010-11-04', 33.01),
(1, 215, '2010-11-05', 33.81),
(1, 216, '2010-11-08', 34.14),
(1, 217, '2010-11-09', 33.89),
(1, 218, '2010-11-10', 33.70),
(1, 219, '2010-11-11', 33.80),
(1, 220, '2010-11-12', 33.39),
(1, 221, '2010-11-15', 33.58),
(1, 222, '2010-11-16', 33.30),
(1, 223, '2010-11-17', 32.95),
(1, 224, '2010-11-18', 33.04),
(1, 225, '2010-11-19', 32.76),
(1, 226, '2010-11-22', 32.96),
(1, 227, '2010-11-23', 32.93),
(1, 228, '2010-11-24', 32.86),
(1, 229, '2010-11-25', 33.21),
(1, 230, '2010-11-26', 33.24),
(1, 231, '2010-11-29', 33.25),
(1, 232, '2010-11-30', 33.12),
(1, 233, '2010-12-01', 33.19),
(1, 234, '2010-12-02', 33.28),
(1, 235, '2010-12-03', 33.13),
(1, 236, '2010-12-06', 33.23),
(1, 237, '2010-12-07', 33.45),
(1, 238, '2010-12-08', 33.41),
(1, 239, '2010-12-09', 33.43),
(1, 240, '2010-12-10', 33.18),
(1, 241, '2010-12-13', 33.33),
(1, 242, '2010-12-14', 33.18),
(1, 243, '2010-12-15', 32.90),
(1, 244, '2010-12-16', 32.66),
(1, 245, '2010-12-17', 32.50),
(1, 246, '2010-12-20', 32.80),
(1, 247, '2010-12-21', 33.05),
(1, 248, '2010-12-22', 33.50),
(1, 249, '2010-12-23', 33.66),
(1, 250, '2010-12-27', 33.42),
(1, 251, '2010-12-28', 33.68),
(1, 252, '2010-12-29', 33.96),
(1, 253, '2010-12-30', 33.54),
(1, 254, '2011-01-03', 33.67),
(1, 255, '2011-01-04', 33.64),
(1, 256, '2011-01-05', 33.99),
(1, 257, '2011-01-07', 34.42),
(1, 258, '2011-01-10', 34.06),
(1, 259, '2011-01-11', 33.99),
(1, 260, '2011-01-12', 33.93),
(1, 261, '2011-01-13', 33.69),
(1, 262, '2011-01-14', 33.60),
(1, 263, '2011-01-17', 33.73),
(1, 264, '2011-01-18', 33.62),
(1, 265, '2011-01-19', 33.61),
(1, 266, '2011-01-20', 33.36),
(1, 267, '2011-01-21', 33.06),
(1, 268, '2011-01-24', 32.94),
(1, 269, '2011-01-25', 32.92),
(1, 270, '2011-01-26', 32.84),
(1, 271, '2011-01-27', 32.75),
(1, 272, '2011-01-28', 32.86),
(1, 273, '2011-01-31', 32.49),
(1, 274, '2011-02-01', 32.37),
(1, 275, '2011-02-02', 32.90),
(1, 276, '2011-02-03', 33.03),
(1, 277, '2011-02-04', 33.18),
(1, 278, '2011-02-07', 33.03),
(1, 279, '2011-02-08', 32.84),
(1, 280, '2011-02-09', 32.58),
(1, 281, '2011-02-10', 32.72),
(1, 282, '2011-02-11', 32.68),
(1, 283, '2011-02-14', 33.07),
(1, 284, '2011-02-15', 32.73),
(1, 285, '2011-02-16', 32.92),
(1, 286, '2011-02-17', 32.86),
(1, 287, '2011-02-18', 32.90),
(1, 288, '2011-02-21', 32.91),
(1, 289, '2011-02-22', 32.58),
(1, 290, '2011-02-23', 32.39),
(1, 291, '2011-02-24', 32.02),
(1, 292, '2011-02-25', 32.60),
(1, 293, '2011-02-28', 32.49),
(1, 294, '2011-03-01', 32.59),
(1, 295, '2011-03-02', 32.07),
(1, 296, '2011-03-03', 32.31),
(1, 297, '2011-03-04', 32.55),
(1, 298, '2011-03-07', 32.45),
(1, 299, '2011-03-08', 32.50),
(1, 300, '2011-03-09', 32.47),
(1, 301, '2011-03-10', 32.29),
(1, 302, '2011-03-11', 32.07),
(1, 303, '2011-03-14', 31.58),
(1, 304, '2011-03-15', 30.98),
(1, 305, '2011-03-16', 31.43),
(1, 306, '2011-03-17', 31.30),
(1, 307, '2011-03-18', 31.23),
(1, 308, '2011-03-21', 31.47),
(1, 309, '2011-03-22', 31.65),
(1, 310, '2011-03-23', 31.45),
(1, 311, '2011-03-24', 31.53),
(1, 312, '2011-03-25', 32.07),
(1, 313, '2011-03-28', 32.04),
(1, 314, '2011-03-29', 31.77),
(1, 315, '2011-03-30', 32.08),
(1, 316, '2011-03-31', 32.09),
(1, 317, '2011-04-01', 32.64),
(1, 318, '2011-04-04', 32.56),
(1, 319, '2011-04-05', 32.65),
(1, 320, '2011-04-06', 32.45),
(1, 321, '2011-04-07', 32.37),
(1, 322, '2011-04-08', 32.01),
(1, 323, '2011-04-11', 32.02),
(1, 324, '2011-04-12', 31.89),
(1, 325, '2011-04-13', 31.85),
(1, 326, '2011-04-14', 31.91),
(1, 327, '2011-04-15', 32.04),
(1, 328, '2011-04-18', 32.04),
(1, 329, '2011-04-19', 31.91),
(1, 330, '2011-04-20', 31.72),
(1, 331, '2011-04-21', 31.91),
(1, 332, '2011-04-26', 32.17),
(1, 333, '2011-04-27', 32.21),
(1, 334, '2011-04-28', 32.24),
(1, 335, '2011-04-29', 32.10),
(1, 336, '2011-05-02', 32.37),
(1, 337, '2011-05-03', 32.42),
(1, 338, '2011-05-04', 32.15),
(1, 339, '2011-05-05', 32.37),
(1, 340, '2011-05-06', 31.79),
(1, 341, '2011-05-09', 32.01),
(1, 342, '2011-05-10', 32.08),
(1, 343, '2011-05-11', 32.28),
(1, 344, '2011-05-12', 32.04),
(1, 345, '2011-05-13', 32.23),
(1, 346, '2011-05-16', 32.08),
(1, 347, '2011-05-17', 32.08),
(1, 348, '2011-05-18', 32.05),
(1, 349, '2011-05-19', 32.24),
(1, 350, '2011-05-20', 32.23),
(1, 351, '2011-05-23', 32.02),
(1, 352, '2011-05-24', 31.86),
(1, 353, '2011-05-25', 31.84),
(1, 354, '2011-05-26', 31.85),
(1, 355, '2011-05-27', 32.09),
(1, 356, '2011-05-30', 32.07),
(1, 357, '2011-05-31', 32.11),
(1, 358, '2011-06-01', 32.09),
(1, 359, '2011-06-03', 31.80),
(1, 360, '2011-06-07', 31.29),
(1, 361, '2011-06-08', 31.33),
(1, 362, '2011-06-09', 31.42),
(1, 363, '2011-06-10', 31.49),
(1, 364, '2011-06-13', 31.40),
(1, 365, '2011-06-14', 31.73),
(1, 366, '2011-06-15', 32.03),
(1, 367, '2011-06-16', 32.01),
(1, 368, '2011-06-17', 31.76),
(1, 369, '2011-06-20', 31.66),
(1, 370, '2011-06-21', 31.69),
(1, 371, '2011-06-22', 31.85),
(1, 372, '2011-06-23', 32.05),
(1, 373, '2011-06-27', 31.93),
(1, 374, '2011-06-28', 32.10),
(1, 375, '2011-06-29', 32.13),
(1, 376, '2011-06-30', 32.09),
(1, 377, '2011-07-01', 32.10),
(1, 378, '2011-07-04', 32.39),
(1, 379, '2011-07-05', 32.39),
(1, 380, '2011-07-06', 32.87),
(1, 381, '2011-07-07', 33.08),
(1, 382, '2011-07-08', 33.17),
(1, 383, '2011-07-11', 33.55),
(1, 384, '2011-07-12', 33.57),
(1, 385, '2011-07-13', 33.57),
(1, 386, '2011-07-14', 33.00),
(1, 387, '2011-07-15', 33.13),
(1, 388, '2011-07-18', 33.24),
(1, 389, '2011-07-19', 33.01),
(1, 390, '2011-07-20', 33.24),
(1, 391, '2011-07-21', 32.90),
(1, 392, '2011-07-22', 33.06),
(1, 393, '2011-07-25', 32.86),
(1, 394, '2011-07-26', 32.57),
(1, 395, '2011-07-27', 32.65),
(1, 396, '2011-07-28', 32.30),
(1, 397, '2011-07-29', 32.24),
(1, 398, '2011-08-01', 32.37),
(1, 399, '2011-08-02', 32.01),
(1, 400, '2011-08-03', 31.27),
(1, 401, '2011-08-04', 31.44),
(1, 402, '2011-08-05', 29.99),
(1, 403, '2011-08-08', 28.95),
(1, 404, '2011-08-09', 28.19),
(1, 405, '2011-08-10', 29.26),
(1, 406, '2011-08-11', 29.19),
(1, 407, '2011-08-12', 29.83),
(1, 408, '2011-08-15', 29.97),
(1, 409, '2011-08-16', 30.04),
(1, 410, '2011-08-17', 29.84),
(1, 411, '2011-08-18', 29.33),
(1, 412, '2011-08-19', 28.75),
(1, 413, '2011-08-22', 28.38),
(1, 414, '2011-08-23', 28.58),
(1, 415, '2011-08-24', 28.75),
(1, 416, '2011-08-25', 29.05),
(1, 417, '2011-08-26', 28.48),
(1, 418, '2011-08-29', 29.17),
(1, 419, '2011-08-30', 29.84),
(1, 420, '2011-08-31', 30.26),
(1, 421, '2011-09-01', 30.42),
(1, 422, '2011-09-02', 30.16),
(1, 423, '2011-09-05', 29.79),
(1, 424, '2011-09-06', 29.25),
(1, 425, '2011-09-07', 29.51),
(1, 426, '2011-09-08', 29.85),
(1, 427, '2011-09-09', 29.87),
(1, 428, '2011-09-12', 29.51),
(1, 429, '2011-09-13', 29.83),
(1, 430, '2011-09-14', 29.84),
(1, 431, '2011-09-15', 29.85),
(1, 432, '2011-09-16', 30.31),
(1, 433, '2011-09-19', 30.23),
(1, 434, '2011-09-20', 29.81),
(1, 435, '2011-09-21', 29.83),
(1, 436, '2011-09-22', 29.14),
(1, 437, '2011-09-23', 28.68),
(1, 438, '2011-09-26', 28.71),
(1, 439, '2011-09-27', 28.99),
(1, 440, '2011-09-28', 29.11),
(1, 441, '2011-09-29', 29.02),
(1, 442, '2011-09-30', 29.08),
(1, 443, '2011-10-03', 28.21),
(1, 444, '2011-10-04', 27.54),
(1, 445, '2011-10-05', 27.69),
(1, 446, '2011-10-06', 28.35),
(1, 447, '2011-10-07', 28.75),
(1, 448, '2011-10-10', 28.37),
(1, 449, '2011-10-11', 28.81),
(1, 450, '2011-10-12', 28.62),
(1, 451, '2011-10-13', 29.06),
(1, 452, '2011-10-14', 29.14),
(1, 453, '2011-10-17', 29.50),
(1, 454, '2011-10-18', 29.07),
(1, 455, '2011-10-19', 29.23),
(1, 456, '2011-10-20', 28.83),
(1, 457, '2011-10-21', 29.13),
(1, 458, '2011-10-24', 29.89),
(1, 459, '2011-10-25', 29.75),
(1, 460, '2011-10-26', 29.56),
(1, 461, '2011-10-27', 29.93),
(1, 462, '2011-10-28', 30.38),
(1, 463, '2011-10-31', 30.37),
(1, 464, '2011-11-01', 30.35),
(1, 465, '2011-11-02', 30.25),
(1, 466, '2011-11-03', 30.06),
(1, 467, '2011-11-04', 30.52),
(1, 468, '2011-11-07', 30.46),
(1, 469, '2011-11-08', 30.32),
(1, 470, '2011-11-09', 30.68),
(1, 471, '2011-11-10', 29.98),
(1, 472, '2011-11-11', 30.04),
(1, 473, '2011-11-14', 30.32),
(1, 474, '2011-11-15', 30.24),
(1, 475, '2011-11-16', 30.14),
(1, 476, '2011-11-17', 29.95),
(1, 477, '2011-11-18', 29.56),
(1, 478, '2011-11-21', 29.29),
(1, 479, '2011-11-22', 29.15),
(1, 480, '2011-11-23', 28.88),
(1, 481, '2011-11-24', 28.92),
(1, 482, '2011-11-25', 29.08),
(1, 483, '2011-11-28', 29.51),
(1, 484, '2011-11-29', 29.72),
(1, 485, '2011-11-30', 29.60),
(1, 486, '2011-12-01', 30.12),
(1, 487, '2011-12-02', 30.08),
(1, 488, '2011-12-05', 30.20),
(1, 489, '2011-12-06', 29.99),
(1, 490, '2011-12-07', 30.06),
(1, 491, '2011-12-08', 30.15),
(1, 492, '2011-12-09', 29.56),
(1, 493, '2011-12-12', 29.86),
(1, 494, '2011-12-13', 29.99),
(1, 495, '2011-12-14', 30.14),
(1, 496, '2011-12-15', 30.03),
(1, 497, '2011-12-16', 30.32),
(1, 498, '2011-12-19', 29.92),
(1, 499, '2011-12-20', 29.86),
(1, 500, '2011-12-21', 30.46),
(1, 501, '2011-12-22', 30.69),
(1, 502, '2011-12-23', 30.87),
(1, 503, '2011-12-27', 30.84),
(1, 504, '2011-12-28', 30.70),
(1, 505, '2011-12-29', 30.70),
(1, 506, '2011-12-30', 30.71),
(1, 507, '2012-01-03', 31.10),
(1, 508, '2012-01-04', 30.96),
(1, 509, '2012-01-05', 30.82),
(1, 510, '2012-01-09', 30.92),
(1, 511, '2012-01-10', 31.16),
(1, 512, '2012-01-11', 31.35),
(1, 513, '2012-01-12', 31.36),
(1, 514, '2012-01-13', 31.71),
(1, 515, '2012-01-16', 31.72),
(1, 516, '2012-01-17', 31.90),
(1, 517, '2012-01-18', 31.66),
(1, 518, '2012-01-19', 31.63),
(1, 519, '2012-01-20', 32.00),
(1, 520, '2012-01-23', 32.05),
(1, 521, '2012-01-24', 32.03),
(1, 522, '2012-01-25', 32.35),
(1, 523, '2012-01-26', 32.71),
(1, 524, '2012-01-27', 32.69),
(1, 525, '2012-01-30', 32.45),
(1, 526, '2012-01-31', 32.53),
(1, 527, '2012-02-01', 32.65),
(1, 528, '2012-02-02', 32.86),
(1, 529, '2012-02-03', 32.91),
(1, 530, '2012-02-06', 33.07),
(1, 531, '2012-02-07', 32.82),
(1, 532, '2012-02-08', 32.88),
(1, 533, '2012-02-09', 32.81),
(1, 534, '2012-02-10', 32.65),
(1, 535, '2012-02-13', 32.65),
(1, 536, '2012-02-14', 32.77),
(1, 537, '2012-02-15', 33.20),
(1, 538, '2012-02-16', 33.28),
(1, 539, '2012-02-17', 33.39),
(1, 540, '2012-02-20', 33.30),
(1, 541, '2012-02-21', 32.98),
(1, 542, '2012-02-22', 32.84),
(1, 543, '2012-02-23', 32.70),
(1, 544, '2012-02-24', 32.59),
(1, 545, '2012-02-27', 32.61),
(1, 546, '2012-02-28', 32.86),
(1, 547, '2012-02-29', 32.74),
(1, 548, '2012-03-01', 32.81),
(1, 549, '2012-03-02', 33.30),
(1, 550, '2012-03-05', 33.20),
(1, 551, '2012-03-06', 33.29),
(1, 552, '2012-03-07', 33.19),
(1, 553, '2012-03-08', 33.16),
(1, 554, '2012-03-09', 33.57),
(1, 555, '2012-03-12', 33.73),
(1, 556, '2012-03-13', 33.99),
(1, 557, '2012-03-14', 34.38),
(1, 558, '2012-03-15', 34.31),
(1, 559, '2012-03-16', 34.08),
(1, 560, '2012-03-19', 34.02),
(1, 561, '2012-03-20', 34.06),
(1, 562, '2012-03-21', 33.81),
(1, 563, '2012-03-22', 33.62),
(1, 564, '2012-03-23', 33.31),
(1, 565, '2012-03-26', 33.59),
(1, 566, '2012-03-27', 33.76),
(1, 567, '2012-03-28', 33.50),
(1, 568, '2012-03-29', 33.31),
(1, 569, '2012-03-30', 33.23),
(1, 570, '2012-04-02', 33.24),
(1, 571, '2012-04-03', 33.29),
(1, 572, '2012-04-04', 33.40),
(1, 573, '2012-04-05', 33.43),
(1, 574, '2012-04-10', 33.39),
(1, 575, '2012-04-11', 33.11),
(1, 576, '2012-04-12', 33.18),
(1, 577, '2012-04-13', 33.63),
(1, 578, '2012-04-16', 33.83),
(1, 579, '2012-04-17', 33.72),
(1, 580, '2012-04-18', 33.92),
(1, 581, '2012-04-19', 33.75),
(1, 582, '2012-04-20', 33.67),
(1, 583, '2012-04-23', 33.70),
(1, 584, '2012-04-24', 33.82),
(1, 585, '2012-04-25', 34.20),
(1, 586, '2012-04-26', 34.22),
(1, 587, '2012-04-27', 34.37),
(1, 588, '2012-04-30', 34.53),
(1, 589, '2012-05-02', 34.62),
(1, 590, '2012-05-03', 34.78),
(1, 591, '2012-05-04', 34.59),
(1, 592, '2012-05-07', 34.55),
(1, 593, '2012-05-08', 34.75),
(1, 594, '2012-05-09', 34.52),
(1, 595, '2012-05-10', 34.68),
(1, 596, '2012-05-11', 33.96),
(1, 597, '2012-05-14', 34.13),
(1, 598, '2012-05-15', 34.22),
(1, 599, '2012-05-16', 34.14),
(1, 600, '2012-05-18', 33.50),
(1, 601, '2012-05-21', 33.26),
(1, 602, '2012-05-22', 33.56),
(1, 603, '2012-05-23', 33.38),
(1, 604, '2012-05-24', 33.52),
(1, 605, '2012-05-25', 33.76),
(1, 606, '2012-05-28', 33.81),
(1, 607, '2012-05-29', 34.01),
(1, 608, '2012-05-30', 34.02),
(1, 609, '2012-05-31', 33.76),
(1, 610, '2012-06-01', 33.56),
(1, 611, '2012-06-04', 32.93),
(1, 612, '2012-06-05', 33.02),
(1, 613, '2012-06-07', 34.00),
(1, 614, '2012-06-08', 33.99),
(1, 615, '2012-06-11', 33.78),
(1, 616, '2012-06-12', 33.38),
(1, 617, '2012-06-13', 33.29),
(1, 618, '2012-06-14', 33.23),
(1, 619, '2012-06-15', 33.51),
(1, 620, '2012-06-18', 33.72),
(1, 621, '2012-06-19', 33.90),
(1, 622, '2012-06-20', 33.99),
(1, 623, '2012-06-21', 33.96),
(1, 624, '2012-06-25', 33.69),
(1, 625, '2012-06-26', 33.89),
(1, 626, '2012-06-27', 34.14),
(1, 627, '2012-06-28', 34.07),
(1, 628, '2012-06-29', 34.31),
(1, 629, '2012-07-02', 34.74),
(1, 630, '2012-07-03', 35.07),
(1, 631, '2012-07-04', 35.03),
(1, 632, '2012-07-05', 35.09),
(1, 633, '2012-07-06', 35.41),
(1, 634, '2012-07-09', 35.18),
(1, 635, '2012-07-10', 35.05),
(1, 636, '2012-07-11', 34.95),
(1, 637, '2012-07-12', 34.99),
(1, 638, '2012-07-13', 35.50),
(1, 639, '2012-07-16', 35.70),
(1, 640, '2012-07-17', 35.63),
(1, 641, '2012-07-18', 35.50),
(1, 642, '2012-07-19', 35.50),
(1, 643, '2012-07-20', 35.20),
(1, 644, '2012-07-23', 34.95),
(1, 645, '2012-07-24', 34.78),
(1, 646, '2012-07-25', 34.82),
(1, 647, '2012-07-26', 34.70),
(1, 648, '2012-07-27', 35.08),
(1, 649, '2012-07-30', 34.98),
(1, 650, '2012-07-31', 35.00),
(1, 651, '2012-08-01', 35.02),
(1, 652, '2012-08-02', 34.70),
(1, 653, '2012-08-03', 34.83),
(1, 654, '2012-08-06', 35.09),
(1, 655, '2012-08-07', 34.75),
(1, 656, '2012-08-08', 34.48),
(1, 657, '2012-08-09', 34.58),
(1, 658, '2012-08-10', 34.21),
(1, 659, '2012-08-13', 34.27),
(1, 660, '2012-08-14', 34.34),
(1, 661, '2012-08-15', 34.41),
(1, 662, '2012-08-16', 34.34),
(1, 663, '2012-08-17', 34.60),
(1, 664, '2012-08-20', 34.49),
(1, 665, '2012-08-21', 34.33),
(1, 666, '2012-08-22', 34.37),
(1, 667, '2012-08-23', 34.25),
(1, 668, '2012-08-24', 33.92),
(1, 669, '2012-08-27', 33.98),
(1, 670, '2012-08-28', 33.92),
(1, 671, '2012-08-29', 34.42),
(1, 672, '2012-08-30', 34.22),
(1, 673, '2012-08-31', 34.02),
(1, 674, '2012-09-04', 34.37),
(1, 675, '2012-09-05', 34.58),
(1, 676, '2012-09-06', 35.01),
(1, 677, '2012-09-07', 34.83),
(1, 678, '2012-09-10', 34.65),
(1, 679, '2012-09-11', 34.57),
(1, 680, '2012-09-12', 34.54),
(1, 681, '2012-09-13', 34.86),
(1, 682, '2012-09-14', 35.15),
(1, 683, '2012-09-17', 35.27),
(1, 684, '2012-09-18', 35.01),
(1, 685, '2012-09-19', 34.78),
(1, 686, '2012-09-20', 34.49),
(1, 687, '2012-09-21', 34.41),
(1, 688, '2012-09-24', 34.55),
(1, 689, '2012-09-25', 34.44),
(1, 690, '2012-09-26', 34.60),
(1, 691, '2012-09-27', 34.30),
(1, 692, '2012-09-28', 34.21),
(1, 693, '2012-10-01', 34.27),
(1, 694, '2012-10-02', 34.37),
(1, 695, '2012-10-03', 34.90),
(1, 696, '2012-10-04', 34.84),
(1, 697, '2012-10-05', 34.63),
(1, 698, '2012-10-08', 34.74),
(1, 699, '2012-10-09', 34.96),
(1, 700, '2012-10-10', 34.93),
(1, 701, '2012-10-11', 35.06),
(1, 702, '2012-10-12', 35.06),
(1, 703, '2012-10-15', 35.00),
(1, 704, '2012-10-16', 35.02),
(1, 705, '2012-10-17', 34.97),
(1, 706, '2012-10-18', 34.83),
(1, 707, '2012-10-19', 35.05),
(1, 708, '2012-10-22', 34.77),
(1, 709, '2012-10-23', 34.80),
(1, 710, '2012-10-24', 35.10),
(1, 711, '2012-10-25', 35.34),
(1, 712, '2012-10-26', 35.11),
(1, 713, '2012-10-29', 34.89),
(1, 714, '2012-10-30', 34.65),
(1, 715, '2012-10-31', 34.81),
(1, 716, '2012-11-01', 35.16),
(1, 717, '2012-11-02', 35.66),
(1, 718, '2012-11-05', 35.45),
(1, 719, '2012-11-06', 35.46),
(1, 720, '2012-11-07', 35.65),
(1, 721, '2012-11-08', 35.26),
(1, 722, '2012-11-09', 35.07),
(1, 723, '2012-11-12', 35.07),
(1, 724, '2012-11-13', 35.17),
(1, 725, '2012-11-14', 35.15),
(1, 726, '2012-11-15', 34.73),
(1, 727, '2012-11-16', 34.74),
(1, 728, '2012-11-19', 35.05),
(1, 729, '2012-11-20', 35.01),
(1, 730, '2012-11-21', 34.94),
(1, 731, '2012-11-22', 34.90),
(1, 732, '2012-11-23', 34.88),
(1, 733, '2012-11-26', 34.85),
(1, 734, '2012-11-27', 35.10),
(1, 735, '2012-11-28', 34.94),
(1, 736, '2012-11-29', 35.07),
(1, 737, '2012-11-30', 35.36),
(1, 738, '2012-12-03', 35.36),
(1, 739, '2012-12-04', 35.16),
(1, 740, '2012-12-05', 35.20),
(1, 741, '2012-12-06', 35.34),
(1, 742, '2012-12-07', 35.79),
(1, 743, '2012-12-10', 35.95),
(1, 744, '2012-12-11', 35.80),
(1, 745, '2012-12-12', 35.76),
(1, 746, '2012-12-13', 35.90),
(1, 747, '2012-12-14', 36.09),
(1, 748, '2012-12-17', 35.89),
(1, 749, '2012-12-18', 35.85),
(1, 750, '2012-12-19', 35.52),
(1, 751, '2012-12-20', 35.60),
(1, 752, '2012-12-21', 35.81),
(1, 753, '2012-12-27', 35.70),
(1, 754, '2012-12-28', 35.69),
(1, 755, '2013-01-02', 36.04),
(1, 756, '2013-01-03', 36.26),
(1, 757, '2013-01-04', 36.46),
(1, 758, '2013-01-07', 36.41),
(1, 759, '2013-01-08', 36.40),
(1, 760, '2013-01-09', 36.72),
(1, 761, '2013-01-10', 36.41),
(1, 762, '2013-01-11', 36.24),
(1, 763, '2013-01-14', 36.13),
(1, 764, '2013-01-15', 36.39),
(1, 765, '2013-01-16', 36.53),
(1, 766, '2013-01-17', 36.45),
(1, 767, '2013-01-18', 36.66),
(1, 768, '2013-01-21', 36.77),
(1, 769, '2013-01-22', 36.75),
(1, 770, '2013-01-23', 36.76),
(1, 771, '2013-01-24', 36.87),
(1, 772, '2013-01-25', 36.56),
(1, 773, '2013-01-28', 36.44),
(1, 774, '2013-01-29', 36.32),
(1, 775, '2013-01-30', 36.14),
(1, 776, '2013-01-31', 35.99),
(1, 777, '2013-02-01', 35.92),
(1, 778, '2013-02-04', 35.73),
(1, 779, '2013-02-05', 35.57),
(1, 780, '2013-02-06', 35.76),
(1, 781, '2013-02-07', 36.06),
(1, 782, '2013-02-08', 36.15),
(1, 783, '2013-02-11', 36.06),
(1, 784, '2013-02-12', 36.01),
(1, 785, '2013-02-13', 35.72),
(1, 786, '2013-02-14', 35.85),
(1, 787, '2013-02-15', 35.77),
(1, 788, '2013-02-19', 35.93),
(1, 789, '2013-02-20', 35.87),
(1, 790, '2013-02-21', 36.08),
(1, 791, '2013-02-22', 36.22),
(1, 792, '2013-02-25', 36.16),
(1, 793, '2013-02-26', 36.28),
(1, 794, '2013-02-27', 36.32),
(1, 795, '2013-02-28', 36.65),
(1, 796, '2013-03-01', 36.59),
(1, 797, '2013-03-04', 36.67),
(1, 798, '2013-03-05', 36.51),
(1, 799, '2013-03-06', 36.76),
(1, 800, '2013-03-07', 36.48),
(1, 801, '2013-03-08', 36.66),
(1, 802, '2013-03-11', 36.76),
(1, 803, '2013-03-12', 36.49),
(1, 804, '2013-03-13', 36.76),
(1, 805, '2013-03-14', 37.16),
(1, 806, '2013-03-15', 36.86),
(1, 807, '2013-03-18', 36.79),
(1, 808, '2013-03-19', 36.79),
(1, 809, '2013-03-20', 36.80),
(1, 810, '2013-03-21', 37.06),
(1, 811, '2013-03-22', 37.14),
(1, 812, '2013-03-25', 37.57),
(1, 813, '2013-03-26', 37.42),
(1, 814, '2013-03-27', 37.69),
(1, 815, '2013-03-28', 37.79),
(1, 816, '2013-04-02', 37.85),
(1, 817, '2013-04-03', 37.98),
(1, 818, '2013-04-04', 38.48),
(1, 819, '2013-04-05', 38.44),
(1, 820, '2013-04-08', 38.35),
(1, 821, '2013-04-09', 38.27),
(1, 822, '2013-04-10', 38.38),
(1, 823, '2013-04-11', 38.52),
(1, 824, '2013-04-12', 38.96),
(1, 825, '2013-04-15', 38.90),
(1, 826, '2013-04-16', 38.45),
(1, 827, '2013-04-17', 39.16),
(1, 828, '2013-04-18', 39.20),
(1, 829, '2013-04-19', 39.36),
(1, 830, '2013-04-22', 39.73),
(1, 831, '2013-04-23', 40.08),
(1, 832, '2013-04-24', 40.46),
(1, 833, '2013-04-25', 40.39),
(1, 834, '2013-04-26', 40.21),
(1, 835, '2013-04-29', 40.05),
(1, 836, '2013-04-30', 40.04),
(1, 837, '2013-05-02', 40.35),
(1, 838, '2013-05-03', 40.33),
(1, 839, '2013-05-06', 40.63),
(1, 840, '2013-05-07', 40.64),
(1, 841, '2013-05-08', 40.56),
(1, 842, '2013-05-10', 40.79),
(1, 843, '2013-05-13', 40.72),
(1, 844, '2013-05-14', 40.95),
(1, 845, '2013-05-16', 41.11),
(1, 846, '2013-05-17', 41.53),
(1, 847, '2013-05-20', 41.55),
(1, 848, '2013-05-22', 41.09),
(1, 849, '2013-05-23', 39.71),
(1, 850, '2013-05-24', 39.37),
(1, 851, '2013-05-27', 39.68),
(1, 852, '2013-05-28', 39.88),
(1, 853, '2013-05-29', 38.95),
(1, 854, '2013-05-30', 38.22),
(1, 855, '2013-05-31', 38.01),
(1, 856, '2013-06-03', 37.45),
(1, 857, '2013-06-04', 37.61),
(1, 858, '2013-06-05', 37.24),
(1, 859, '2013-06-07', 37.30),
(1, 860, '2013-06-10', 37.30),
(1, 861, '2013-06-11', 36.78),
(1, 862, '2013-06-12', 36.20),
(1, 863, '2013-06-13', 35.87),
(1, 864, '2013-06-14', 36.51),
(1, 865, '2013-06-17', 36.56),
(1, 866, '2013-06-18', 36.54),
(1, 867, '2013-06-19', 36.27),
(1, 868, '2013-06-20', 35.49),
(1, 869, '2013-06-24', 35.61),
(1, 870, '2013-06-25', 35.64),
(1, 871, '2013-06-26', 36.19),
(1, 872, '2013-06-27', 36.95),
(1, 873, '2013-06-28', 37.45),
(1, 874, '2013-07-01', 37.07),
(1, 875, '2013-07-02', 37.48),
(1, 876, '2013-07-03', 37.42),
(1, 877, '2013-07-04', 37.54),
(1, 878, '2013-07-05', 37.82),
(1, 879, '2013-07-08', 38.03),
(1, 880, '2013-07-09', 38.09),
(1, 881, '2013-07-10', 38.02),
(1, 882, '2013-07-11', 38.42),
(1, 883, '2013-07-12', 38.47),
(1, 884, '2013-07-15', 38.45),
(1, 885, '2013-07-16', 38.26),
(1, 886, '2013-07-17', 37.82),
(1, 887, '2013-07-18', 38.09),
(1, 888, '2013-07-19', 37.82),
(1, 889, '2013-07-22', 37.64),
(1, 890, '2013-07-23', 37.74),
(1, 891, '2013-07-24', 37.46),
(1, 892, '2013-07-25', 37.37),
(1, 893, '2013-07-26', 37.20),
(1, 894, '2013-07-29', 37.11),
(1, 895, '2013-07-30', 37.41),
(1, 896, '2013-07-31', 37.04),
(1, 897, '2013-08-01', 37.11),
(1, 898, '2013-08-02', 37.41),
(1, 899, '2013-08-05', 37.29),
(1, 900, '2013-08-06', 37.17),
(1, 901, '2013-08-07', 36.75),
(1, 902, '2013-08-08', 36.59),
(1, 903, '2013-08-09', 36.70),
(1, 904, '2013-08-12', 36.72),
(1, 905, '2013-08-13', 36.66),
(1, 906, '2013-08-14', 36.52),
(1, 907, '2013-08-15', 36.11),
(1, 908, '2013-08-16', 35.81),
(1, 909, '2013-08-19', 35.43),
(1, 910, '2013-08-20', 35.16),
(1, 911, '2013-08-21', 35.39),
(1, 912, '2013-08-22', 35.10),
(1, 913, '2013-08-23', 35.36),
(1, 914, '2013-08-26', 35.64),
(1, 915, '2013-08-27', 35.29),
(1, 916, '2013-08-28', 35.23),
(1, 917, '2013-08-29', 35.42),
(1, 918, '2013-08-30', 35.74),
(1, 919, '2013-09-03', 35.80),
(1, 920, '2013-09-04', 35.68),
(1, 921, '2013-09-05', 35.98),
(1, 922, '2013-09-06', 35.96),
(1, 923, '2013-09-09', 36.14),
(1, 924, '2013-09-10', 36.35),
(1, 925, '2013-09-11', 36.33),
(1, 926, '2013-09-12', 36.40),
(1, 927, '2013-09-13', 36.47),
(1, 928, '2013-09-16', 36.63),
(1, 929, '2013-09-17', 36.39),
(1, 930, '2013-09-18', 36.32),
(1, 931, '2013-09-19', 36.88),
(1, 932, '2013-09-20', 36.74),
(1, 933, '2013-09-23', 36.58),
(1, 934, '2013-09-24', 36.50),
(1, 935, '2013-09-25', 36.64),
(1, 936, '2013-09-26', 36.51),
(1, 937, '2013-09-27', 36.70),
(1, 938, '2013-09-30', 36.43),
(1, 939, '2013-10-01', 36.31),
(1, 940, '2013-10-02', 36.24),
(1, 941, '2013-10-03', 35.97),
(1, 942, '2013-10-04', 36.17),
(1, 943, '2013-10-07', 36.12),
(1, 944, '2013-10-08', 36.05),
(1, 945, '2013-10-09', 36.48),
(1, 946, '2013-10-10', 36.88),
(1, 947, '2013-10-11', 36.94),
(1, 948, '2013-10-14', 37.15),
(1, 949, '2013-10-15', 37.23),
(1, 950, '2013-10-16', 37.47)

INSERT dbo.Quotes VALUES
(2, 1, '2010-01-04', 1103.08),
(2, 2, '2010-01-05', 1110.87),
(2, 3, '2010-01-07', 1112.32),
(2, 4, '2010-01-08', 1114.48),
(2, 5, '2010-01-11', 1121.72),
(2, 6, '2010-01-12', 1109.05),
(2, 7, '2010-01-13', 1113.01),
(2, 8, '2010-01-14', 1125.86),
(2, 9, '2010-01-15', 1112.01),
(2, 10, '2010-01-18', 1118.65),
(2, 11, '2010-01-19', 1124.99),
(2, 12, '2010-01-20', 1114.21),
(2, 13, '2010-01-21', 1105.09),
(2, 14, '2010-01-22', 1093.67),
(2, 15, '2010-01-25', 1095.85),
(2, 16, '2010-01-26', 1088.83),
(2, 17, '2010-01-27', 1093.22),
(2, 18, '2010-01-28', 1089.31),
(2, 19, '2010-01-29', 1096.49),
(2, 20, '2010-02-01', 1106.11),
(2, 21, '2010-02-02', 1112.75),
(2, 22, '2010-02-03', 1106.62),
(2, 23, '2010-02-04', 1091.46),
(2, 24, '2010-02-05', 1078.09),
(2, 25, '2010-02-08', 1068.13),
(2, 26, '2010-02-09', 1085.60),
(2, 27, '2010-02-10', 1068.94),
(2, 28, '2010-02-11', 1072.91),
(2, 29, '2010-02-12', 1064.39),
(2, 30, '2010-02-15', 1057.03),
(2, 31, '2010-02-16', 1070.35),
(2, 32, '2010-02-17', 1082.65),
(2, 33, '2010-02-18', 1086.00),
(2, 34, '2010-02-19', 1097.21),
(2, 35, '2010-02-22', 1097.04),
(2, 36, '2010-02-23', 1087.67),
(2, 37, '2010-02-24', 1084.65),
(2, 38, '2010-02-25', 1078.21),
(2, 39, '2010-02-26', 1084.14),
(2, 40, '2010-03-01', 1102.87),
(2, 41, '2010-03-02', 1109.58),
(2, 42, '2010-03-03', 1116.86),
(2, 43, '2010-03-04', 1117.05),
(2, 44, '2010-03-05', 1132.90),
(2, 45, '2010-03-08', 1139.76),
(2, 46, '2010-03-09', 1135.50),
(2, 47, '2010-03-10', 1146.47),
(2, 48, '2010-03-11', 1142.86),
(2, 49, '2010-03-12', 1150.42),
(2, 50, '2010-03-15', 1144.51),
(2, 51, '2010-03-16', 1150.33),
(2, 52, '2010-03-17', 1156.42),
(2, 53, '2010-03-18', 1147.20),
(2, 54, '2010-03-19', 1147.55),
(2, 55, '2010-03-22', 1154.23),
(2, 56, '2010-03-23', 1158.38),
(2, 57, '2010-03-24', 1138.23),
(2, 58, '2010-03-25', 1152.80),
(2, 59, '2010-03-26', 1148.91),
(2, 60, '2010-03-29', 1146.21),
(2, 61, '2010-03-30', 1147.16),
(2, 62, '2010-03-31', 1136.16),
(2, 63, '2010-04-01', 1153.51),
(2, 64, '2010-04-06', 1157.52),
(2, 65, '2010-04-07', 1159.19),
(2, 66, '2010-04-08', 1153.17),
(2, 67, '2010-04-09', 1165.78),
(2, 68, '2010-04-12', 1169.53),
(2, 69, '2010-04-13', 1160.14),
(2, 70, '2010-04-14', 1167.63),
(2, 71, '2010-04-15', 1171.55),
(2, 72, '2010-04-16', 1176.88),
(2, 73, '2010-04-19', 1164.48),
(2, 74, '2010-04-20', 1175.28),
(2, 75, '2010-04-21', 1167.30),
(2, 76, '2010-04-22', 1151.01),
(2, 77, '2010-04-23', 1172.05),
(2, 78, '2010-04-26', 1174.82),
(2, 79, '2010-04-27', 1164.16),
(2, 80, '2010-04-28', 1150.77),
(2, 81, '2010-04-29', 1168.09),
(2, 82, '2010-04-30', 1168.03),
(2, 83, '2010-05-03', 1172.57),
(2, 84, '2010-05-04', 1151.60),
(2, 85, '2010-05-05', 1124.09),
(2, 86, '2010-05-06', 1097.98),
(2, 87, '2010-05-07', 1046.56),
(2, 88, '2010-05-10', 1108.12),
(2, 89, '2010-05-11', 1101.18),
(2, 90, '2010-05-12', 1127.81),
(2, 91, '2010-05-14', 1110.33),
(2, 92, '2010-05-17', 1109.53),
(2, 93, '2010-05-18', 1113.39),
(2, 94, '2010-05-19', 1090.27),
(2, 95, '2010-05-20', 1056.85),
(2, 96, '2010-05-21', 1060.36),
(2, 97, '2010-05-24', 1068.43),
(2, 98, '2010-05-25', 1039.65),
(2, 99, '2010-05-26', 1070.70),
(2, 100, '2010-05-27', 1089.57),
(2, 101, '2010-05-28', 1093.50),
(2, 102, '2010-05-31', 1092.40),
(2, 103, '2010-06-01', 1091.79),
(2, 104, '2010-06-02', 1097.96),
(2, 105, '2010-06-03', 1113.85),
(2, 106, '2010-06-04', 1099.79),
(2, 107, '2010-06-07', 1088.64),
(2, 108, '2010-06-08', 1069.34),
(2, 109, '2010-06-09', 1094.01),
(2, 110, '2010-06-10', 1122.71),
(2, 111, '2010-06-11', 1125.43),
(2, 112, '2010-06-14', 1137.65),
(2, 113, '2010-06-15', 1149.57),
(2, 114, '2010-06-16', 1143.38),
(2, 115, '2010-06-17', 1142.69),
(2, 116, '2010-06-18', 1152.66),
(2, 117, '2010-06-21', 1157.33),
(2, 118, '2010-06-22', 1153.85),
(2, 119, '2010-06-23', 1147.43),
(2, 120, '2010-06-24', 1124.41),
(2, 121, '2010-06-28', 1114.96),
(2, 122, '2010-06-29', 1094.00),
(2, 123, '2010-06-30', 1098.95),
(2, 124, '2010-07-01', 1077.43),
(2, 125, '2010-07-02', 1082.53),
(2, 126, '2010-07-05', 1079.33),
(2, 127, '2010-07-06', 1106.24),
(2, 128, '2010-07-07', 1113.25),
(2, 129, '2010-07-08', 1110.55),
(2, 130, '2010-07-09', 1127.64),
(2, 131, '2010-07-12', 1129.62),
(2, 132, '2010-07-13', 1154.91),
(2, 133, '2010-07-14', 1159.05),
(2, 134, '2010-07-15', 1148.23),
(2, 135, '2010-07-16', 1132.58),
(2, 136, '2010-07-19', 1130.41),
(2, 137, '2010-07-20', 1130.99),
(2, 138, '2010-07-21', 1154.03),
(2, 139, '2010-07-22', 1172.83),
(2, 140, '2010-07-23', 1170.97),
(2, 141, '2010-07-26', 1168.11),
(2, 142, '2010-07-27', 1173.28),
(2, 143, '2010-07-28', 1166.16),
(2, 144, '2010-07-29', 1165.71),
(2, 145, '2010-07-30', 1169.02),
(2, 146, '2010-08-02', 1189.52),
(2, 147, '2010-08-03', 1190.53),
(2, 148, '2010-08-04', 1190.08),
(2, 149, '2010-08-05', 1198.32),
(2, 150, '2010-08-06', 1183.55),
(2, 151, '2010-08-09', 1185.60),
(2, 152, '2010-08-10', 1181.06),
(2, 153, '2010-08-11', 1157.59),
(2, 154, '2010-08-12', 1149.49),
(2, 155, '2010-08-13', 1155.97),
(2, 156, '2010-08-16', 1162.00),
(2, 157, '2010-08-17', 1172.19),
(2, 158, '2010-08-18', 1174.00),
(2, 159, '2010-08-19', 1158.67),
(2, 160, '2010-08-20', 1139.14),
(2, 161, '2010-08-23', 1138.78),
(2, 162, '2010-08-24', 1115.95),
(2, 163, '2010-08-25', 1100.23),
(2, 164, '2010-08-26', 1118.54),
(2, 165, '2010-08-27', 1126.07),
(2, 166, '2010-08-30', 1117.11),
(2, 167, '2010-08-31', 1115.76),
(2, 168, '2010-09-01', 1156.33),
(2, 169, '2010-09-02', 1157.80),
(2, 170, '2010-09-03', 1162.80),
(2, 171, '2010-09-06', 1165.51),
(2, 172, '2010-09-07', 1161.27),
(2, 173, '2010-09-08', 1171.47),
(2, 174, '2010-09-09', 1174.99),
(2, 175, '2010-09-10', 1178.05),
(2, 176, '2010-09-13', 1191.93),
(2, 177, '2010-09-14', 1188.86),
(2, 178, '2010-09-15', 1188.80),
(2, 179, '2010-09-16', 1187.94),
(2, 180, '2010-09-17', 1195.95),
(2, 181, '2010-09-20', 1198.82),
(2, 182, '2010-09-21', 1210.97),
(2, 183, '2010-09-23', 1186.89),
(2, 184, '2010-09-24', 1209.08),
(2, 185, '2010-09-27', 1205.43),
(2, 186, '2010-09-28', 1207.29),
(2, 187, '2010-09-29', 1202.16),
(2, 188, '2010-09-30', 1217.93),
(2, 189, '2010-10-01', 1198.30),
(2, 190, '2010-10-04', 1192.26),
(2, 191, '2010-10-05', 1213.24),
(2, 192, '2010-10-06', 1214.82),
(2, 193, '2010-10-07', 1213.25),
(2, 194, '2010-10-08', 1210.77),
(2, 195, '2010-10-11', 1219.96),
(2, 196, '2010-10-12', 1219.31),
(2, 197, '2010-10-13', 1238.55),
(2, 198, '2010-10-14', 1234.95),
(2, 199, '2010-10-15', 1228.78),
(2, 200, '2010-10-18', 1230.50),
(2, 201, '2010-10-19', 1231.96),
(2, 202, '2010-10-20', 1230.89),
(2, 203, '2010-10-21', 1253.36),
(2, 204, '2010-10-22', 1237.74),
(2, 205, '2010-10-25', 1237.49),
(2, 206, '2010-10-26', 1238.37),
(2, 207, '2010-10-27', 1234.00),
(2, 208, '2010-10-29', 1209.27),
(2, 209, '2010-11-01', 1212.19),
(2, 210, '2010-11-02', 1214.86),
(2, 211, '2010-11-03', 1212.38),
(2, 212, '2010-11-04', 1228.83),
(2, 213, '2010-11-05', 1222.83),
(2, 214, '2010-11-08', 1226.70),
(2, 215, '2010-11-09', 1236.03),
(2, 216, '2010-11-10', 1230.47),
(2, 217, '2010-11-11', 1224.93),
(2, 218, '2010-11-12', 1217.40),
(2, 219, '2010-11-15', 1228.15),
(2, 220, '2010-11-16', 1209.39),
(2, 221, '2010-11-17', 1206.58),
(2, 222, '2010-11-18', 1224.21),
(2, 223, '2010-11-19', 1226.49),
(2, 224, '2010-11-22', 1223.15),
(2, 225, '2010-11-24', 1218.09),
(2, 226, '2010-11-25', 1224.08),
(2, 227, '2010-11-26', 1227.17),
(2, 228, '2010-11-30', 1220.91),
(2, 229, '2010-12-01', 1242.61),
(2, 230, '2010-12-02', 1256.76),
(2, 231, '2010-12-03', 1261.13),
(2, 232, '2010-12-06', 1263.35),
(2, 233, '2010-12-07', 1269.12),
(2, 234, '2010-12-08', 1262.69),
(2, 235, '2010-12-09', 1252.61),
(2, 236, '2010-12-10', 1255.70),
(2, 237, '2010-12-13', 1275.95),
(2, 238, '2010-12-14', 1280.06),
(2, 239, '2010-12-15', 1286.65),
(2, 240, '2010-12-16', 1283.36),
(2, 241, '2010-12-17', 1278.61),
(2, 242, '2010-12-20', 1282.85),
(2, 243, '2010-12-21', 1295.91),
(2, 244, '2010-12-22', 1293.13),
(2, 245, '2010-12-23', 1293.57),
(2, 246, '2010-12-27', 1290.98),
(2, 247, '2010-12-28', 1294.88),
(2, 248, '2010-12-29', 1303.86),
(2, 249, '2010-12-30', 1299.76),
(2, 250, '2011-01-03', 1318.19),
(2, 251, '2011-01-04', 1315.22),
(2, 252, '2011-01-05', 1301.39),
(2, 253, '2011-01-07', 1307.34),
(2, 254, '2011-01-10', 1296.25),
(2, 255, '2011-01-11', 1316.27),
(2, 256, '2011-01-12', 1315.47),
(2, 257, '2011-01-13', 1314.06),
(2, 258, '2011-01-14', 1314.11),
(2, 259, '2011-01-17', 1312.59),
(2, 260, '2011-01-18', 1322.13),
(2, 261, '2011-01-19', 1300.44),
(2, 262, '2011-01-20', 1282.29),
(2, 263, '2011-01-21', 1300.94),
(2, 264, '2011-01-24', 1294.45),
(2, 265, '2011-01-26', 1318.62),
(2, 266, '2011-01-27', 1317.39),
(2, 267, '2011-01-28', 1308.08),
(2, 268, '2011-01-31', 1292.49),
(2, 269, '2011-02-01', 1293.60),
(2, 270, '2011-02-02', 1268.20),
(2, 271, '2011-02-03', 1274.59),
(2, 272, '2011-02-04', 1273.85),
(2, 273, '2011-02-07', 1276.11),
(2, 274, '2011-02-08', 1267.63),
(2, 275, '2011-02-10', 1261.87),
(2, 276, '2011-02-11', 1265.59),
(2, 277, '2011-02-14', 1271.60),
(2, 278, '2011-02-15', 1254.18),
(2, 279, '2011-02-16', 1260.45),
(2, 280, '2011-02-17', 1241.68),
(2, 281, '2011-02-18', 1249.46),
(2, 282, '2011-02-21', 1243.21),
(2, 283, '2011-02-22', 1243.67),
(2, 284, '2011-02-23', 1219.41),
(2, 285, '2011-02-24', 1232.07),
(2, 286, '2011-02-25', 1244.21),
(2, 287, '2011-02-28', 1258.90),
(2, 288, '2011-03-01', 1255.42),
(2, 289, '2011-03-02', 1240.53),
(2, 290, '2011-03-03', 1247.82),
(2, 291, '2011-03-04', 1248.94),
(2, 292, '2011-03-07', 1253.37),
(2, 293, '2011-03-08', 1256.31),
(2, 294, '2011-03-09', 1262.45),
(2, 295, '2011-03-10', 1254.34),
(2, 296, '2011-03-11', 1239.64),
(2, 297, '2011-03-14', 1224.48),
(2, 298, '2011-03-15', 1198.00),
(2, 299, '2011-03-16', 1193.45),
(2, 300, '2011-03-17', 1207.30),
(2, 301, '2011-03-18', 1220.74),
(2, 302, '2011-03-21', 1237.02),
(2, 303, '2011-03-22', 1236.48),
(2, 304, '2011-03-23', 1241.15),
(2, 305, '2011-03-24', 1215.58),
(2, 306, '2011-03-25', 1225.63),
(2, 307, '2011-03-28', 1227.86),
(2, 308, '2011-03-29', 1225.05),
(2, 309, '2011-03-30', 1236.26),
(2, 310, '2011-03-31', 1233.73),
(2, 311, '2011-04-01', 1242.18),
(2, 312, '2011-04-04', 1248.94),
(2, 313, '2011-04-05', 1246.30),
(2, 314, '2011-04-06', 1258.08),
(2, 315, '2011-04-07', 1255.60),
(2, 316, '2011-04-08', 1252.62),
(2, 317, '2011-04-11', 1253.95),
(2, 318, '2011-04-12', 1240.17),
(2, 319, '2011-04-13', 1248.78),
(2, 320, '2011-04-14', 1238.12),
(2, 321, '2011-04-15', 1240.13),
(2, 322, '2011-04-18', 1221.56),
(2, 323, '2011-04-20', 1249.42),
(2, 324, '2011-04-21', 1252.72),
(2, 325, '2011-04-26', 1264.58),
(2, 326, '2011-04-27', 1263.17),
(2, 327, '2011-04-28', 1260.85),
(2, 328, '2011-04-29', 1266.86),
(2, 329, '2011-05-02', 1270.19),
(2, 330, '2011-05-03', 1262.73),
(2, 331, '2011-05-04', 1259.23),
(2, 332, '2011-05-05', 1261.82),
(2, 333, '2011-05-06', 1270.82),
(2, 334, '2011-05-09', 1266.41),
(2, 335, '2011-05-10', 1278.38),
(2, 336, '2011-05-12', 1277.67),
(2, 337, '2011-05-13', 1284.56),
(2, 338, '2011-05-16', 1278.79),
(2, 339, '2011-05-17', 1274.12),
(2, 340, '2011-05-18', 1272.76),
(2, 341, '2011-05-19', 1278.62),
(2, 342, '2011-05-20', 1282.33),
(2, 343, '2011-05-23', 1259.03),
(2, 344, '2011-05-24', 1259.01),
(2, 345, '2011-05-25', 1268.53),
(2, 346, '2011-05-26', 1262.16),
(2, 347, '2011-05-27', 1259.15),
(2, 348, '2011-06-03', 1255.22),
(2, 349, '2011-06-08', 1223.00),
(2, 350, '2011-06-09', 1228.15),
(2, 351, '2011-06-10', 1208.65),
(2, 352, '2011-06-13', 1206.97),
(2, 353, '2011-06-14', 1217.73),
(2, 354, '2011-06-15', 1199.34),
(2, 355, '2011-06-16', 1182.67),
(2, 356, '2011-06-17', 1192.29),
(2, 357, '2011-06-20', 1175.87),
(2, 358, '2011-06-21', 1188.83),
(2, 359, '2011-06-23', 1161.16),
(2, 360, '2011-06-27', 1168.85),
(2, 361, '2011-06-28', 1180.08),
(2, 362, '2011-06-30', 1218.95),
(2, 363, '2011-07-01', 1223.88),
(2, 364, '2011-07-04', 1233.05),
(2, 365, '2011-07-05', 1231.40),
(2, 366, '2011-07-06', 1221.32),
(2, 367, '2011-07-08', 1227.02),
(2, 368, '2011-07-11', 1205.23),
(2, 369, '2011-07-12', 1192.82),
(2, 370, '2011-07-13', 1208.55),
(2, 371, '2011-07-14', 1196.00),
(2, 372, '2011-07-15', 1183.50),
(2, 373, '2011-07-19', 1177.71),
(2, 374, '2011-07-20', 1189.79),
(2, 375, '2011-07-21', 1192.54),
(2, 376, '2011-07-22', 1193.00),
(2, 377, '2011-07-25', 1194.06),
(2, 378, '2011-07-26', 1183.04),
(2, 379, '2011-07-27', 1176.97),
(2, 380, '2011-07-28', 1175.27),
(2, 381, '2011-07-29', 1165.97),
(2, 382, '2011-08-01', 1154.41),
(2, 383, '2011-08-03', 1084.75),
(2, 384, '2011-08-05', 1043.10),
(2, 385, '2011-08-08', 994.57),
(2, 386, '2011-08-09', 1009.14),
(2, 387, '2011-08-10', 998.31),
(2, 388, '2011-08-11', 1024.31),
(2, 389, '2011-08-12', 1051.37),
(2, 390, '2011-08-15', 1067.41),
(2, 391, '2011-08-16', 1054.37),
(2, 392, '2011-08-17', 1059.35),
(2, 393, '2011-08-18', 1002.18),
(2, 394, '2011-08-19', 989.08),
(2, 395, '2011-08-22', 997.32),
(2, 396, '2011-08-24', 1035.64),
(2, 397, '2011-08-26', 1011.13),
(2, 398, '2011-08-29', 1039.39),
(2, 399, '2011-08-30', 1040.99),
(2, 400, '2011-08-31', 1075.18),
(2, 401, '2011-09-01', 1075.20),
(2, 402, '2011-09-05', 1004.77),
(2, 403, '2011-09-06', 995.05),
(2, 404, '2011-09-07', 1021.79),
(2, 405, '2011-09-08', 1033.66),
(2, 406, '2011-09-09', 1009.44),
(2, 407, '2011-09-12', 977.93),
(2, 408, '2011-09-13', 986.81),
(2, 409, '2011-09-14', 996.53),
(2, 410, '2011-09-15', 1032.69),
(2, 411, '2011-09-16', 1042.69),
(2, 412, '2011-09-19', 1007.65),
(2, 413, '2011-09-22', 980.58),
(2, 414, '2011-09-29', 1028.40),
(2, 415, '2011-09-30', 1013.44),
(2, 416, '2011-10-04', 975.12),
(2, 417, '2011-10-05', 999.45),
(2, 418, '2011-10-07', 1026.39),
(2, 419, '2011-10-10', 1047.32),
(2, 420, '2011-10-11', 1053.40),
(2, 421, '2011-10-13', 1041.62),
(2, 422, '2011-10-14', 1053.65),
(2, 423, '2011-10-17', 1042.19),
(2, 424, '2011-10-18', 1052.02),
(2, 425, '2011-10-19', 1048.38),
(2, 426, '2011-10-20', 1050.24),
(2, 427, '2011-10-21', 1062.22),
(2, 428, '2011-10-24', 1079.78),
(2, 429, '2011-10-25', 1083.20),
(2, 430, '2011-10-26', 1088.80),
(2, 431, '2011-10-27', 1128.04),
(2, 432, '2011-10-28', 1134.49),
(2, 433, '2011-10-31', 1109.53),
(2, 434, '2011-11-01', 1056.15),
(2, 435, '2011-11-02', 1075.78),
(2, 436, '2011-11-03', 1088.10),
(2, 437, '2011-11-04', 1096.96),
(2, 438, '2011-11-07', 1086.00),
(2, 439, '2011-11-08', 1084.58),
(2, 440, '2011-11-09', 1058.03),
(2, 441, '2011-11-10', 1059.73),
(2, 442, '2011-11-14', 1079.53),
(2, 443, '2011-11-15', 1079.26),
(2, 444, '2011-11-16', 1072.66),
(2, 445, '2011-11-18', 1057.38),
(2, 446, '2011-11-21', 1022.73),
(2, 447, '2011-11-22', 1014.67),
(2, 448, '2011-11-23', 999.26),
(2, 449, '2011-11-24', 991.95),
(2, 450, '2011-11-25', 1003.95),
(2, 451, '2011-11-28', 1036.80),
(2, 452, '2011-12-01', 1085.01),
(2, 453, '2011-12-02', 1085.05),
(2, 454, '2011-12-05', 1097.45),
(2, 455, '2011-12-06', 1089.72),
(2, 456, '2011-12-07', 1076.05),
(2, 457, '2011-12-08', 1069.80),
(2, 458, '2011-12-09', 1065.57),
(2, 459, '2011-12-12', 1052.87),
(2, 460, '2011-12-13', 1065.12),
(2, 461, '2011-12-14', 1053.65),
(2, 462, '2011-12-15', 1048.43),
(2, 463, '2011-12-16', 1050.72),
(2, 464, '2011-12-19', 1050.24),
(2, 465, '2011-12-20', 1067.80),
(2, 466, '2011-12-23', 1091.20),
(2, 467, '2011-12-27', 1090.21),
(2, 468, '2011-12-29', 1085.22),
(2, 469, '2011-12-30', 1092.08),
(2, 470, '2012-01-04', 1116.04),
(2, 471, '2012-01-12', 1123.01),
(2, 472, '2012-01-13', 1115.90),
(2, 473, '2012-01-16', 1125.47),
(2, 474, '2012-01-17', 1136.60),
(2, 475, '2012-01-18', 1143.68),
(2, 476, '2012-01-23', 1158.61),
(2, 477, '2012-01-25', 1137.84),
(2, 478, '2012-01-26', 1158.73),
(2, 479, '2012-01-27', 1157.40),
(2, 480, '2012-02-01', 1180.24),
(2, 481, '2012-02-02', 1183.47),
(2, 482, '2012-02-03', 1198.45),
(2, 483, '2012-02-06', 1191.27),
(2, 484, '2012-02-07', 1185.74),
(2, 485, '2012-02-08', 1196.76),
(2, 486, '2012-02-09', 1190.59),
(2, 487, '2012-02-10', 1178.16),
(2, 488, '2012-02-13', 1185.63),
(2, 489, '2012-02-14', 1181.63),
(2, 490, '2012-02-15', 1192.77),
(2, 491, '2012-02-16', 1196.03),
(2, 492, '2012-02-17', 1211.29),
(2, 493, '2012-02-20', 1223.33),
(2, 494, '2012-02-21', 1221.12),
(2, 495, '2012-02-22', 1206.34),
(2, 496, '2012-02-23', 1203.99),
(2, 497, '2012-02-24', 1207.79),
(2, 498, '2012-02-27', 1198.97),
(2, 499, '2012-02-29', 1222.33),
(2, 500, '2012-03-01', 1225.54),
(2, 501, '2012-03-02', 1222.73),
(2, 502, '2012-03-05', 1213.79),
(2, 503, '2012-03-06', 1176.78),
(2, 504, '2012-03-07', 1180.78),
(2, 505, '2012-03-09', 1217.37),
(2, 506, '2012-03-12', 1216.73),
(2, 507, '2012-03-13', 1231.05),
(2, 508, '2012-03-14', 1238.14),
(2, 509, '2012-03-15', 1238.38),
(2, 510, '2012-03-16', 1243.92),
(2, 511, '2012-03-20', 1227.79),
(2, 512, '2012-03-21', 1208.73),
(2, 513, '2012-03-22', 1151.53),
(2, 514, '2012-03-23', 1154.56),
(2, 515, '2012-03-26', 1179.38),
(2, 516, '2012-03-27', 1178.47),
(2, 517, '2012-03-28', 1172.98),
(2, 518, '2012-03-29', 1149.12),
(2, 519, '2012-03-30', 1161.53),
(2, 520, '2012-04-02', 1168.95),
(2, 521, '2012-04-04', 1141.03),
(2, 522, '2012-04-10', 1121.67),
(2, 523, '2012-04-11', 1127.06),
(2, 524, '2012-04-12', 1137.78),
(2, 525, '2012-04-13', 1123.32),
(2, 526, '2012-04-16', 1127.74),
(2, 527, '2012-04-17', 1151.61),
(2, 528, '2012-04-18', 1135.25),
(2, 529, '2012-04-19', 1131.45),
(2, 530, '2012-04-20', 1137.33),
(2, 531, '2012-04-23', 1093.70),
(2, 532, '2012-04-24', 1109.38),
(2, 533, '2012-04-25', 1126.51),
(2, 534, '2012-04-26', 1126.45),
(2, 535, '2012-04-27', 1139.95),
(2, 536, '2012-04-30', 1144.91),
(2, 537, '2012-05-02', 1132.04),
(2, 538, '2012-05-03', 1137.08),
(2, 539, '2012-05-04', 1123.99),
(2, 540, '2012-05-07', 1122.59),
(2, 541, '2012-05-08', 1120.62),
(2, 542, '2012-05-09', 1101.64),
(2, 543, '2012-05-10', 1121.80),
(2, 544, '2012-05-11', 1121.67),
(2, 545, '2012-05-14', 1092.33),
(2, 546, '2012-05-16', 1088.76),
(2, 547, '2012-05-18', 1055.19),
(2, 548, '2012-05-21', 1068.22),
(2, 549, '2012-05-22', 1091.74),
(2, 550, '2012-05-23', 1068.55),
(2, 551, '2012-05-24', 1075.61),
(2, 552, '2012-05-25', 1075.15),
(2, 553, '2012-05-28', 1072.08),
(2, 554, '2012-05-29', 1098.86),
(2, 555, '2012-05-30', 1084.45),
(2, 556, '2012-06-05', 1051.43),
(2, 557, '2012-06-07', 1086.06),
(2, 558, '2012-06-08', 1070.65),
(2, 559, '2012-06-11', 1085.34),
(2, 560, '2012-06-12', 1075.03),
(2, 561, '2012-06-13', 1076.40),
(2, 562, '2012-06-14', 1066.05),
(2, 563, '2012-06-15', 1073.14),
(2, 564, '2012-06-18', 1080.81),
(2, 565, '2012-06-19', 1096.60),
(2, 566, '2012-06-21', 1106.25),
(2, 567, '2012-06-25', 1078.60),
(2, 568, '2012-06-26', 1075.04),
(2, 569, '2012-06-27', 1086.87),
(2, 570, '2012-06-28', 1075.49),
(2, 571, '2012-06-29', 1113.46),
(2, 572, '2012-07-02', 1118.56),
(2, 573, '2012-07-03', 1128.78),
(2, 574, '2012-07-04', 1135.83),
(2, 575, '2012-07-05', 1125.43),
(2, 576, '2012-07-09', 1117.11),
(2, 577, '2012-07-10', 1124.58),
(2, 578, '2012-07-11', 1123.16),
(2, 579, '2012-07-12', 1107.88),
(2, 580, '2012-07-13', 1124.35),
(2, 581, '2012-07-16', 1124.22),
(2, 582, '2012-07-17', 1124.45),
(2, 583, '2012-07-18', 1126.87),
(2, 584, '2012-07-20', 1134.88),
(2, 585, '2012-07-25', 1119.98),
(2, 586, '2012-07-30', 1161.23),
(2, 587, '2012-07-31', 1155.72),
(2, 588, '2012-08-03', 1164.35),
(2, 589, '2012-08-06', 1163.45),
(2, 590, '2012-08-09', 1168.05),
(2, 591, '2012-08-10', 1159.96),
(2, 592, '2012-08-13', 1158.28),
(2, 593, '2012-08-14', 1159.37),
(2, 594, '2012-08-15', 1156.51),
(2, 595, '2012-08-16', 1157.32),
(2, 596, '2012-08-17', 1175.31),
(2, 597, '2012-08-20', 1166.66),
(2, 598, '2012-08-21', 1169.60),
(2, 599, '2012-08-22', 1153.31),
(2, 600, '2012-08-24', 1140.32),
(2, 601, '2012-08-27', 1149.19),
(2, 602, '2012-08-28', 1136.51),
(2, 603, '2012-08-29', 1140.26),
(2, 604, '2012-09-03', 1138.08),
(2, 605, '2012-09-04', 1125.82),
(2, 606, '2012-09-06', 1150.06),
(2, 607, '2012-09-07', 1162.24),
(2, 608, '2012-09-10', 1163.49),
(2, 609, '2012-09-11', 1165.03),
(2, 610, '2012-09-12', 1177.29),
(2, 611, '2012-09-13', 1176.65),
(2, 612, '2012-09-14', 1210.94),
(2, 613, '2012-09-17', 1203.55),
(2, 614, '2012-09-18', 1195.61),
(2, 615, '2012-09-19', 1200.06),
(2, 616, '2012-09-20', 1193.90),
(2, 617, '2012-09-21', 1199.56),
(2, 618, '2012-09-24', 1191.91),
(2, 619, '2012-09-25', 1202.20),
(2, 620, '2012-09-26', 1186.94),
(2, 621, '2012-10-01', 1181.73),
(2, 622, '2012-10-02', 1183.67),
(2, 623, '2012-10-03', 1181.96),
(2, 624, '2012-10-04', 1185.75),
(2, 625, '2012-10-05', 1197.81),
(2, 626, '2012-10-08', 1182.90),
(2, 627, '2012-10-09', 1180.36),
(2, 628, '2012-10-10', 1161.74),
(2, 629, '2012-10-18', 1181.61),
(2, 630, '2012-10-19', 1173.81),
(2, 631, '2012-10-22', 1175.66),
(2, 632, '2012-10-23', 1154.05),
(2, 633, '2012-10-24', 1157.27),
(2, 634, '2012-10-25', 1165.71),
(2, 635, '2012-10-26', 1164.79),
(2, 636, '2012-10-30', 1166.60),
(2, 637, '2012-10-31', 1165.31),
(2, 638, '2012-11-01', 1169.27),
(2, 639, '2012-11-02', 1175.58),
(2, 640, '2012-11-05', 1172.17),
(2, 641, '2012-11-06', 1179.86),
(2, 642, '2012-11-07', 1170.82),
(2, 643, '2012-11-14', 1155.17),
(2, 644, '2012-11-15', 1142.39),
(2, 645, '2012-11-16', 1133.16),
(2, 646, '2012-11-19', 1151.11),
(2, 647, '2012-11-20', 1155.56),
(2, 648, '2012-11-21', 1153.06),
(2, 649, '2012-11-22', 1161.08),
(2, 650, '2012-11-28', 1165.46),
(2, 651, '2012-11-29', 1181.96),
(2, 652, '2012-11-30', 1187.60),
(2, 653, '2012-12-03', 1193.00),
(2, 654, '2012-12-04', 1191.14),
(2, 655, '2012-12-05', 1196.38),
(2, 656, '2012-12-06', 1200.82),
(2, 657, '2012-12-10', 1209.04),
(2, 658, '2012-12-11', 1213.81),
(2, 659, '2012-12-12', 1214.38),
(2, 660, '2012-12-13', 1203.58),
(2, 661, '2012-12-14', 1206.43),
(2, 662, '2012-12-17', 1208.02),
(2, 663, '2012-12-18', 1215.33),
(2, 664, '2012-12-19', 1217.11),
(2, 665, '2012-12-20', 1220.39),
(2, 666, '2012-12-21', 1220.22),
(2, 667, '2012-12-27', 1222.99),
(2, 668, '2012-12-28', 1221.53),
(2, 669, '2013-01-02', 1244.30),
(2, 670, '2013-01-03', 1245.72),
(2, 671, '2013-01-04', 1250.21),
(2, 672, '2013-01-08', 1242.13),
(2, 673, '2013-01-09', 1240.47),
(2, 674, '2013-01-10', 1240.53),
(2, 675, '2013-01-11', 1241.05),
(2, 676, '2013-01-14', 1244.34),
(2, 677, '2013-01-15', 1244.10),
(2, 678, '2013-01-16', 1245.65),
(2, 679, '2013-01-21', 1262.06),
(2, 680, '2013-01-22', 1256.01),
(2, 681, '2013-01-23', 1258.51),
(2, 682, '2013-02-22', 1333.18),
(2, 683, '2013-02-25', 1335.58),
(2, 684, '2013-02-26', 1320.57),
(2, 685, '2013-02-27', 1321.83),
(2, 686, '2013-02-28', 1331.27),
(2, 687, '2013-03-01', 1328.17),
(2, 688, '2013-03-04', 1333.83),
(2, 689, '2013-03-05', 1349.92),
(2, 690, '2013-03-06', 1349.16),
(2, 691, '2013-03-07', 1346.30),
(2, 692, '2013-03-08', 1353.05),
(2, 693, '2013-03-11', 1356.59),
(2, 694, '2013-03-12', 1353.73),
(2, 695, '2013-03-13', 1347.31),
(2, 696, '2013-03-14', 1358.59),
(2, 697, '2013-03-15', 1358.68),
(2, 698, '2013-03-18', 1348.75),
(2, 699, '2013-03-20', 1339.94),
(2, 700, '2013-03-21', 1332.89),
(2, 701, '2013-03-22', 1341.38),
(2, 702, '2013-03-25', 1339.65),
(2, 703, '2013-03-27', 1338.68),
(2, 704, '2013-03-28', 1347.78),
(2, 705, '2013-04-02', 1352.89),
(2, 706, '2013-04-03', 1352.42),
(2, 707, '2013-04-05', 1314.77),
(2, 708, '2013-04-08', 1311.81),
(2, 709, '2013-04-09', 1320.41),
(2, 710, '2013-04-10', 1339.20),
(2, 711, '2013-04-11', 1348.94),
(2, 712, '2013-04-12', 1343.69),
(2, 713, '2013-04-16', 1327.19),
(2, 714, '2013-04-17', 1308.41),
(2, 715, '2013-04-18', 1301.85),
(2, 716, '2013-04-19', 1302.29),
(2, 717, '2013-04-22', 1303.36),
(2, 718, '2013-04-23', 1327.61),
(2, 719, '2013-04-24', 1341.12),
(2, 720, '2013-04-25', 1363.03),
(2, 721, '2013-04-26', 1369.26),
(2, 722, '2013-04-29', 1373.84),
(2, 723, '2013-04-30', 1381.19),
(2, 724, '2013-05-02', 1374.39),
(2, 725, '2013-05-03', 1387.42),
(2, 726, '2013-05-06', 1392.84),
(2, 727, '2013-05-07', 1401.40),
(2, 728, '2013-05-08', 1415.94),
(2, 729, '2013-05-10', 1425.34),
(2, 730, '2013-05-13', 1421.95),
(2, 731, '2013-05-14', 1422.89),
(2, 732, '2013-05-16', 1438.27),
(2, 733, '2013-05-17', 1447.96),
(2, 734, '2013-05-20', 1444.69),
(2, 735, '2013-05-21', 1446.01),
(2, 736, '2013-05-22', 1453.19),
(2, 737, '2013-05-23', 1419.77),
(2, 738, '2013-05-24', 1415.38),
(2, 739, '2013-05-27', 1425.06),
(2, 740, '2013-05-28', 1444.75),
(2, 741, '2013-05-29', 1428.53),
(2, 742, '2013-05-30', 1426.53),
(2, 743, '2013-05-31', 1418.80),
(2, 744, '2013-06-03', 1417.04),
(2, 745, '2013-06-04', 1408.48),
(2, 746, '2013-06-05', 1391.53),
(2, 747, '2013-06-07', 1396.49),
(2, 748, '2013-06-10', 1393.94),
(2, 749, '2013-06-11', 1381.74),
(2, 750, '2013-06-12', 1384.97),
(2, 751, '2013-06-13', 1372.27),
(2, 752, '2013-06-14', 1382.96),
(2, 753, '2013-06-17', 1397.60),
(2, 754, '2013-06-18', 1399.37),
(2, 755, '2013-06-19', 1388.07),
(2, 756, '2013-06-24', 1317.87),
(2, 757, '2013-06-25', 1335.48),
(2, 758, '2013-06-26', 1351.38),
(2, 759, '2013-06-27', 1367.93),
(2, 760, '2013-06-28', 1362.61),
(2, 761, '2013-07-01', 1373.79),
(2, 762, '2013-07-04', 1389.30),
(2, 763, '2013-07-05', 1376.95),
(2, 764, '2013-07-08', 1399.11),
(2, 765, '2013-07-09', 1405.96),
(2, 766, '2013-07-10', 1409.70),
(2, 767, '2013-07-12', 1430.79),
(2, 768, '2013-07-15', 1434.81),
(2, 769, '2013-07-16', 1435.80),
(2, 770, '2013-07-19', 1446.80),
(2, 771, '2013-07-25', 1454.02),
(2, 772, '2013-07-29', 1451.00),
(2, 773, '2013-07-30', 1460.39),
(2, 774, '2013-07-31', 1462.79),
(2, 775, '2013-08-01', 1474.51),
(2, 776, '2013-08-02', 1477.00),
(2, 777, '2013-08-05', 1477.52),
(2, 778, '2013-08-06', 1474.30),
(2, 779, '2013-08-07', 1472.70),
(2, 780, '2013-08-08', 1481.83),
(2, 781, '2013-08-09', 1489.05),
(2, 782, '2013-08-12', 1484.88),
(2, 783, '2013-08-13', 1489.59),
(2, 784, '2013-08-14', 1498.58),
(2, 785, '2013-08-15', 1477.95),
(2, 786, '2013-08-16', 1489.98),
(2, 787, '2013-08-19', 1491.49),
(2, 788, '2013-08-20', 1482.75),
(2, 789, '2013-08-21', 1475.23),
(2, 790, '2013-08-22', 1481.59),
(2, 791, '2013-08-23', 1483.01),
(2, 792, '2013-08-26', 1483.05),
(2, 793, '2013-08-27', 1461.07),
(2, 794, '2013-08-28', 1450.67),
(2, 795, '2013-08-29', 1457.77),
(2, 796, '2013-08-30', 1450.63),
(2, 797, '2013-09-02', 1467.25),
(2, 798, '2013-09-03', 1475.52),
(2, 799, '2013-09-04', 1480.61),
(2, 800, '2013-09-05', 1491.95),
(2, 801, '2013-09-06', 1483.44),
(2, 802, '2013-09-09', 1488.23),
(2, 803, '2013-09-10', 1508.00),
(2, 804, '2013-09-11', 1512.58),
(2, 805, '2013-09-12', 1513.48),
(2, 806, '2013-09-13', 1509.30),
(2, 807, '2013-09-16', 1523.37),
(2, 808, '2013-09-17', 1526.85),
(2, 809, '2013-09-20', 1538.62),
(2, 810, '2013-09-23', 1530.52),
(2, 811, '2013-09-24', 1529.78),
(2, 812, '2013-09-25', 1518.78),
(2, 813, '2013-09-26', 1528.24),
(2, 814, '2013-09-27', 1517.76),
(2, 815, '2013-09-30', 1505.63),
(2, 816, '2013-10-01', 1512.81),
(2, 817, '2013-10-02', 1506.18),
(2, 818, '2013-10-03', 1507.81),
(2, 819, '2013-10-07', 1497.08),
(2, 820, '2013-10-08', 1496.67),
(2, 821, '2013-10-09', 1491.35),
(2, 822, '2013-10-10', 1514.76),
(2, 823, '2013-10-11', 1522.64),
(2, 824, '2013-10-14', 1517.18),
(2, 825, '2013-10-15', 1528.04)