anychart-jquery
Version:
JQuery plugin for AnyChart JavaScript charting library
858 lines • 80.9 kB
JavaScript
function get_csco_daily_short_data() {
return [
['2004-01-02', 24.36, 24.53, 24.16, 24.25, 29955800],
['2004-01-05', 24.4, 24.84, 24.38, 24.77, 38892100],
['2004-01-06', 24.83, 25.1, 24.75, 25.06, 43684400],
['2004-01-07', 25.17, 25.73, 24.85, 25.56, 48757500],
['2004-01-08', 25.84, 26.55, 25.48, 26.34, 61683300],
['2004-01-09', 25.98, 27.2, 25.95, 26.48, 68856400],
['2004-01-12', 26.58, 27.15, 26.3, 27.03, 52871900],
['2004-01-13', 27.07, 27.25, 26.46, 26.89, 56334200],
['2004-01-14', 27.02, 27.49, 26.84, 27.4, 42293600],
['2004-01-15', 27.35, 27.51, 27, 27.16, 46099400],
['2004-01-16', 27.9, 29.36, 27.79, 29.13, 91298000],
['2004-01-20', 29.35, 29.39, 28.46, 28.86, 62278500],
['2004-01-21', 28.52, 28.88, 28.19, 28.6, 54015600],
['2004-01-22', 28.54, 28.56, 27.91, 28.22, 43462000],
['2004-01-23', 28.14, 28.34, 27.05, 27.33, 59640900],
['2004-01-26', 27.39, 28.3, 27.19, 28.2, 42986700],
['2004-01-27', 28.25, 28.5, 26.66, 27.5, 49345900],
['2004-01-28', 27.84, 27.88, 26.66, 26.78, 49445200],
['2004-01-29', 27.06, 27.07, 25.66, 25.96, 86860704],
['2004-01-30', 26.37, 26.45, 25.4, 25.71, 71799504],
['2004-02-02', 26.11, 26.7, 25.64, 26.2, 81642800],
['2004-02-03', 26.38, 26.63, 26.02, 26.41, 81729600],
['2004-02-04', 24.9, 25, 24.01, 24.08, 190548992],
['2004-02-05', 24.4, 24.5, 23.65, 23.82, 103966000],
['2004-02-06', 24.05, 24.76, 23.99, 24.74, 74134704],
['2004-02-09', 24.85, 25.05, 24.6, 24.67, 52703900],
['2004-02-10', 24.62, 24.89, 24.58, 24.78, 39742500],
['2004-02-11', 24.83, 24.85, 24.09, 24.24, 87763696],
['2004-02-12', 24.19, 24.35, 23.9, 24.05, 48597500],
['2004-02-13', 24.23, 24.45, 23.94, 24.06, 43363800],
['2004-02-17', 24.46, 24.48, 24.12, 24.25, 37359700],
['2004-02-18', 24.37, 24.43, 24.07, 24.09, 39630200],
['2004-02-19', 24.23, 24.33, 23.55, 23.68, 55113900],
['2004-02-20', 23.65, 23.78, 22.83, 23.19, 70349296],
['2004-02-23', 23.17, 23.26, 22.54, 22.75, 60081300],
['2004-02-24', 22.55, 23.24, 22.2, 23.05, 91782200],
['2004-02-25', 23.16, 23.65, 23.08, 23.58, 61432900],
['2004-02-26', 23.51, 23.9, 23.28, 23.35, 49729800],
['2004-02-27', 23.49, 23.69, 23.06, 23.16, 51031700],
['2004-03-01', 23.25, 23.6, 23.16, 23.53, 36765900],
['2004-03-02', 23.53, 23.87, 22.97, 23.03, 62706500],
['2004-03-03', 22.95, 23.05, 22.64, 22.7, 55386900],
['2004-03-04', 22.72, 23.24, 22.71, 23.19, 45492400],
['2004-03-05', 22.85, 23.35, 22.75, 22.89, 56365600],
['2004-03-08', 23.1, 23.23, 22.33, 22.36, 62038700],
['2004-03-09', 22.25, 22.48, 21.94, 22.12, 64071900],
['2004-03-10', 22.3, 22.65, 22.17, 22.21, 80618496],
['2004-03-11', 22.08, 22.79, 22.04, 22.34, 89673504],
['2004-03-12', 22.68, 23.18, 22.49, 23.13, 73013296],
['2004-03-15', 22.96, 23.29, 22.68, 22.78, 68079904],
['2004-03-16', 23, 23.2, 22.82, 23.12, 59320900],
['2004-03-17', 23.36, 23.62, 23.19, 23.5, 52578100],
['2004-03-18', 23.39, 23.43, 23.05, 23.17, 55961200],
['2004-03-19', 23.14, 23.18, 22.45, 22.5, 70226704],
['2004-03-22', 22.23, 22.48, 22.09, 22.35, 56288400],
['2004-03-23', 22.68, 22.86, 22.3, 22.36, 58934600],
['2004-03-24', 22.41, 22.83, 22.31, 22.67, 51709700],
['2004-03-25', 22.82, 23.65, 22.81, 23.58, 64449300],
['2004-03-26', 23.59, 23.79, 23.34, 23.4, 48203800],
['2004-03-29', 23.69, 23.99, 23.65, 23.85, 44442700],
['2004-03-30', 23.73, 23.97, 23.56, 23.93, 38857600],
['2004-03-31', 23.93, 23.99, 23.5, 23.57, 51583000],
['2004-04-01', 23.69, 23.98, 23.52, 23.74, 44882300],
['2004-04-02', 24.16, 24.45, 24.05, 24.43, 54740900],
['2004-04-05', 24.29, 24.83, 24.28, 24.81, 41326200],
['2004-04-06', 24.75, 24.82, 24.38, 24.65, 38725000],
['2004-04-07', 24.55, 24.6, 24.1, 24.24, 45047500],
['2004-04-08', 24.67, 24.7, 24.01, 24.15, 32130200],
['2004-04-12', 24.22, 24.33, 24.04, 24.13, 24691100],
['2004-04-13', 24.4, 24.45, 23.59, 23.62, 42040700],
['2004-04-14', 23.35, 23.6, 23.17, 23.26, 43324300],
['2004-04-15', 23.18, 23.38, 22.31, 22.82, 74004200],
['2004-04-16', 22.69, 22.79, 22.19, 22.48, 61589200],
['2004-04-19', 22.55, 22.9, 22.45, 22.86, 43000200],
['2004-04-20', 22.92, 23.18, 22.05, 22.11, 62509800],
['2004-04-21', 22.25, 22.45, 21.8, 22.37, 73643696],
['2004-04-22', 22.15, 23.34, 22.06, 23.15, 72532200],
['2004-04-23', 23.25, 23.44, 22.87, 23.32, 51364700],
['2004-04-26', 23.39, 23.54, 23.03, 23.14, 40777500],
['2004-04-27', 23.12, 23.59, 22.87, 22.94, 42022900],
['2004-04-28', 22.73, 22.99, 22.29, 22.37, 43185300],
['2004-04-29', 22.41, 22.55, 21.51, 21.91, 58257700],
['2004-04-30', 21.73, 21.91, 20.82, 20.91, 88594800],
['2004-05-03', 21.12, 21.6, 20.98, 21.12, 68266800],
['2004-05-04', 21.18, 21.85, 21, 21.37, 55848200],
['2004-05-05', 21.49, 21.55, 21.22, 21.26, 35647000],
['2004-05-06', 21.03, 21.69, 21.03, 21.5, 62631800],
['2004-05-07', 21.5, 22.13, 21.47, 21.69, 64754800],
['2004-05-10', 21.4, 21.8, 21.25, 21.62, 67550096],
['2004-05-11', 21.86, 22.32, 21.77, 22.25, 92963904],
['2004-05-12', 22.17, 22.25, 21.19, 21.96, 114992800],
['2004-05-13', 21.78, 21.95, 21.51, 21.76, 52726300],
['2004-05-14', 21.69, 21.76, 21.15, 21.24, 64216800],
['2004-05-17', 20.76, 21.69, 20.68, 20.93, 67886000],
['2004-05-18', 21.08, 21.21, 20.98, 21, 51852700],
['2004-05-19', 21.3, 21.85, 21.27, 21.36, 63533600],
['2004-05-20', 21.29, 21.7, 21.22, 21.52, 44040200],
['2004-05-21', 21.68, 21.74, 21.37, 21.64, 37122600],
['2004-05-24', 21.77, 21.91, 21.54, 21.65, 42606900],
['2004-05-25', 21.57, 22.33, 21.5, 22.24, 56792400],
['2004-05-26', 22.24, 22.45, 22.05, 22.35, 43833800],
['2004-05-27', 22.54, 22.61, 22.26, 22.54, 39144700],
['2004-05-28', 22.6, 22.61, 22.15, 22.37, 36220400],
['2004-06-01', 22.1, 22.31, 21.92, 22.24, 36548100],
['2004-06-02', 22.29, 22.56, 22.08, 22.41, 38025400],
['2004-06-03', 22.29, 22.62, 22.18, 22.35, 38827800],
['2004-06-04', 22.84, 23.22, 22.76, 22.78, 71924000],
['2004-06-07', 23.07, 23.95, 22.89, 23.89, 67100900],
['2004-06-08', 23.56, 23.84, 23.55, 23.74, 49497200],
['2004-06-09', 23.58, 23.7, 23.47, 23.56, 41189900],
['2004-06-10', 23.67, 23.83, 23.48, 23.82, 35949900],
['2004-06-14', 23.53, 23.66, 23.08, 23.32, 44958400],
['2004-06-15', 23.5, 23.94, 23.43, 23.64, 60862600],
['2004-06-16', 23.76, 23.97, 23.7, 23.88, 44052400],
['2004-06-17', 23.45, 23.59, 23.19, 23.36, 55167200],
['2004-06-18', 23.2, 23.74, 23.1, 23.42, 74781904],
['2004-06-21', 23.56, 23.63, 22.82, 22.87, 48264000],
['2004-06-22', 22.88, 23.33, 22.77, 23.22, 53290400],
['2004-06-23', 23.21, 24.07, 23.14, 23.97, 71903000],
['2004-06-24', 23.8, 24.2, 23.61, 23.68, 53542000],
['2004-06-25', 23.72, 23.98, 22.96, 23.43, 60594100],
['2004-06-28', 23.76, 23.8, 23.18, 23.3, 42743600],
['2004-06-29', 23.28, 23.82, 23.23, 23.71, 44366600],
['2004-06-30', 23.78, 23.98, 23.5, 23.7, 50526900],
['2004-07-01', 23.65, 23.68, 22.92, 23.11, 54006600],
['2004-07-02', 23.14, 23.21, 22.71, 22.95, 34622700],
['2004-07-06', 22.68, 22.71, 22.23, 22.37, 42188900],
['2004-07-07', 22.41, 22.74, 22.32, 22.42, 42139900],
['2004-07-08', 22.29, 22.65, 22.1, 22.17, 45325800],
['2004-07-09', 22.27, 22.58, 22.18, 22.36, 32923300],
['2004-07-12', 22.16, 22.3, 21.94, 22.29, 35420900],
['2004-07-13', 22.35, 22.62, 22.11, 22.14, 38472500],
['2004-07-14', 22.3, 22.53, 22, 22.1, 51297000],
['2004-07-15', 22.17, 22.39, 22.07, 22.13, 44642800],
['2004-07-16', 22.39, 22.41, 21.25, 21.53, 53512700],
['2004-07-19', 21.42, 21.75, 21.06, 21.36, 51550900],
['2004-07-20', 21.42, 21.91, 21.32, 21.88, 43821500],
['2004-07-21', 22.21, 22.27, 21.15, 21.17, 49817900],
['2004-07-22', 21.2, 21.53, 20.94, 21.39, 47121200],
['2004-07-23', 21.26, 21.28, 20.75, 20.93, 42685700],
['2004-07-26', 20.84, 21.03, 20.3, 20.54, 55848600],
['2004-07-27', 20.57, 20.79, 20.25, 20.71, 59712700],
['2004-07-28', 20.55, 20.69, 20.07, 20.5, 51187900],
['2004-07-29', 20.76, 20.98, 20.64, 20.8, 39528900],
['2004-07-30', 20.82, 21.3, 20.75, 20.92, 49267200],
['2004-08-02', 20.6, 21.24, 20.5, 21.24, 40797300],
['2004-08-03', 21.13, 21.23, 20.73, 20.74, 40501300],
['2004-08-04', 20.62, 21.18, 20.58, 21.12, 44277100],
['2004-08-05', 21.12, 21.23, 20.57, 20.61, 47932100],
['2004-08-06', 20.22, 20.6, 19.87, 19.93, 58285300],
['2004-08-09', 20.02, 20.22, 19.94, 20.05, 36272700],
['2004-08-10', 20.31, 20.47, 20.05, 20.46, 69741696],
['2004-08-11', 18.6, 18.65, 18.24, 18.29, 177709296],
['2004-08-12', 18.25, 18.35, 17.53, 17.79, 101232800],
['2004-08-13', 18.23, 18.23, 17.8, 17.86, 60959900],
['2004-08-16', 17.85, 18.46, 17.81, 18.23, 46308300],
['2004-08-17', 18.39, 18.68, 18.24, 18.68, 52342800],
['2004-08-18', 18.54, 19.02, 18.44, 18.99, 59931200],
['2004-08-19', 18.9, 19.21, 18.84, 19.1, 49590700],
['2004-08-20', 18.95, 19.02, 18.64, 18.88, 56920000],
['2004-08-23', 18.93, 19.28, 18.85, 19.18, 38174000],
['2004-08-24', 19.14, 19.16, 18.81, 18.97, 40605100],
['2004-08-25', 18.99, 19.37, 18.81, 19.32, 41765700],
['2004-08-26', 19.25, 19.43, 19.16, 19.17, 32536800],
['2004-08-27', 19.2, 19.52, 19.2, 19.47, 33479300],
['2004-08-30', 19.31, 19.46, 19.03, 19.03, 35887900],
['2004-08-31', 19.15, 19.19, 18.43, 18.76, 64745900],
['2004-09-01', 18.65, 19.12, 18.6, 19.09, 36191100],
['2004-09-02', 19.05, 19.37, 18.91, 19.3, 41595100],
['2004-09-03', 19.03, 19.16, 18.59, 18.75, 41392400],
['2004-09-07', 18.98, 19.18, 18.84, 19.05, 45498100],
['2004-09-08', 18.96, 19.53, 18.92, 19.31, 52020600],
['2004-09-09', 19.49, 20.03, 19.35, 19.93, 60077400],
['2004-09-10', 19.88, 20.61, 19.85, 20.46, 52289100],
['2004-09-13', 20.55, 20.63, 19.87, 20.25, 45084200],
['2004-09-14', 20.31, 20.44, 20.1, 20.35, 44290600],
['2004-09-15', 19.87, 19.89, 19.53, 19.56, 65414600],
['2004-09-16', 19.6, 19.75, 19.46, 19.59, 38397400],
['2004-09-17', 19.3, 19.33, 19.09, 19.16, 59808900],
['2004-09-20', 19.03, 19.48, 18.94, 19.3, 64036100],
['2004-09-21', 19.39, 19.71, 19.3, 19.65, 45349500],
['2004-09-22', 19.19, 19.29, 18.86, 18.96, 74770896],
['2004-09-23', 18.9, 19.12, 18.82, 18.9, 40950100],
['2004-09-24', 18.88, 18.93, 18.31, 18.4, 62734100],
['2004-09-27', 18.25, 18.35, 17.95, 18.04, 62098200],
['2004-09-28', 18.09, 18.14, 17.85, 18.07, 63723900],
['2004-09-29', 18.16, 18.44, 18.08, 18.31, 49683100],
['2004-09-30', 18.28, 18.36, 18.05, 18.1, 40058700],
['2004-10-01', 18.27, 19, 18.25, 18.93, 52428600],
['2004-10-04', 19.21, 19.3, 18.87, 18.96, 53095600],
['2004-10-05', 18.9, 19.25, 18.89, 19.1, 40998700],
['2004-10-06', 19.05, 19.54, 19.04, 19.53, 51120800],
['2004-10-07', 19.46, 19.74, 19.09, 19.13, 48634500],
['2004-10-08', 18.96, 19.22, 18.68, 18.78, 45200100],
['2004-10-11', 18.77, 19.02, 18.72, 18.98, 23204500],
['2004-10-12', 18.68, 19.35, 18.58, 19.16, 37134100],
['2004-10-13', 19.46, 19.5, 18.62, 18.86, 72680896],
['2004-10-14', 18.78, 18.88, 18.5, 18.59, 39006800],
['2004-10-15', 18.65, 18.8, 18.38, 18.48, 46820000],
['2004-10-18', 18.52, 18.73, 18.42, 18.65, 41431300],
['2004-10-19', 18.91, 19.14, 18.6, 18.7, 49868000],
['2004-10-20', 18.59, 18.66, 18.29, 18.45, 52679500],
['2004-10-21', 18.67, 18.72, 18.38, 18.63, 41317800],
['2004-10-22', 18.68, 18.77, 18.16, 18.27, 35461500],
['2004-10-25', 18.15, 18.29, 18, 18.06, 34106100],
['2004-10-26', 18.12, 18.21, 17.8, 18.11, 51352600],
['2004-10-27', 18.08, 18.65, 17.9, 18.55, 62748800],
['2004-10-28', 18.54, 18.97, 18.41, 18.95, 55132600],
['2004-10-29', 18.96, 19.37, 18.9, 19.21, 73345000],
['2004-11-01', 19.21, 19.35, 18.95, 19.26, 39880500],
['2004-11-02', 19.3, 19.52, 19.16, 19.29, 37906300],
['2004-11-03', 19.77, 19.8, 19.17, 19.28, 52075400],
['2004-11-04', 19.25, 19.56, 19.23, 19.52, 49091300],
['2004-11-05', 19.79, 20.01, 19.72, 19.97, 54285800],
['2004-11-08', 19.98, 20.01, 19.76, 19.97, 49754000],
['2004-11-09', 19.9, 20, 19.68, 19.75, 67607200],
['2004-11-10', 18.98, 19.03, 18.42, 18.44, 171452896],
['2004-11-11', 18.5, 18.76, 18, 18.74, 61753500],
['2004-11-12', 18.81, 19.28, 18.77, 19.26, 73480000],
['2004-11-15', 19.15, 19.55, 19.08, 19.55, 56094100],
['2004-11-16', 19.44, 19.52, 19.26, 19.38, 40062000],
['2004-11-17', 19.49, 19.83, 19.41, 19.54, 52465900],
['2004-11-18', 19.5, 19.77, 19.43, 19.52, 45872100],
['2004-11-19', 19.51, 19.64, 18.99, 19.01, 49743200],
['2004-11-22', 18.88, 19.17, 18.74, 19.15, 44261000],
['2004-11-23', 18.99, 19.15, 18.95, 19, 44808000],
['2004-11-24', 19.05, 19.25, 19.04, 19.21, 36640400],
['2004-11-26', 19.14, 19.38, 19.07, 19.23, 19545000],
['2004-11-29', 19.2, 19.39, 18.88, 18.94, 49567700],
['2004-11-30', 18.85, 19.15, 18.71, 18.75, 63515000],
['2004-12-01', 18.88, 19.16, 18.81, 19.15, 64190300],
['2004-12-02', 19.09, 19.46, 19.06, 19.2, 52050100],
['2004-12-03', 19.43, 19.69, 19.39, 19.43, 62014100],
['2004-12-06', 19.51, 19.87, 19.46, 19.82, 56369700],
['2004-12-07', 19.96, 20.35, 19.66, 19.73, 103909000],
['2004-12-08', 19.79, 19.91, 19.59, 19.8, 53601500],
['2004-12-09', 19.5, 19.77, 19.29, 19.4, 67721400],
['2004-12-10', 19.35, 19.72, 19.32, 19.42, 44146000],
['2004-12-13', 19.5, 19.56, 19.12, 19.27, 54596100],
['2004-12-14', 19.13, 19.48, 19.11, 19.28, 50080000],
['2004-12-15', 19.2, 19.42, 19.17, 19.4, 49847800],
['2004-12-16', 19.28, 19.66, 19.26, 19.4, 86874896],
['2004-12-17', 19.19, 19.58, 18.99, 18.99, 100599296],
['2004-12-20', 19.1, 19.33, 19, 19.05, 57026200],
['2004-12-21', 19.07, 19.52, 19.04, 19.36, 65443300],
['2004-12-22', 19.21, 19.46, 19.15, 19.32, 54832100],
['2004-12-23', 19.23, 19.56, 19.22, 19.45, 51235700],
['2004-12-27', 19.45, 19.58, 19.3, 19.3, 32600100],
['2004-12-28', 19.3, 19.41, 19.25, 19.26, 33600400],
['2004-12-29', 19.23, 19.36, 19.18, 19.31, 36831100],
['2004-12-30', 19.28, 19.5, 19.26, 19.42, 42589300],
['2004-12-31', 19.39, 19.5, 19.26, 19.32, 29132500],
['2005-01-03', 19.42, 19.61, 19.27, 19.32, 56725600],
['2005-01-04', 19.38, 19.39, 18.54, 18.56, 106241904],
['2005-01-05', 18.47, 18.88, 18.45, 18.57, 66100500],
['2005-01-06', 18.67, 18.86, 18.56, 18.85, 63790900],
['2005-01-07', 18.92, 18.98, 18.62, 18.72, 54415000],
['2005-01-10', 18.66, 18.84, 18.6, 18.72, 47183300],
['2005-01-11', 18.56, 18.72, 18.46, 18.64, 53236100],
['2005-01-12', 18.76, 18.97, 18.71, 18.93, 65081900],
['2005-01-13', 18.92, 18.99, 18.63, 18.78, 56893000],
['2005-01-14', 18.87, 18.97, 18.78, 18.88, 51197100],
['2005-01-18', 18.75, 18.8, 18.63, 18.74, 51416900],
['2005-01-19', 18.66, 18.68, 18.11, 18.15, 72873000],
['2005-01-20', 18.08, 18.43, 17.91, 18.32, 83539400],
['2005-01-21', 18.31, 18.49, 18, 18.01, 56209900],
['2005-01-24', 18.15, 18.2, 17.7, 17.75, 80477000],
['2005-01-25', 17.9, 17.98, 17.41, 17.51, 76495904],
['2005-01-26', 17.8, 17.86, 17.55, 17.69, 73530304],
['2005-01-27', 17.77, 18.22, 17.73, 18.18, 76947600],
['2005-01-28', 18.27, 18.39, 17.85, 17.9, 77990000],
['2005-01-31', 18.15, 18.3, 17.98, 18.04, 51573700],
['2005-02-01', 18.09, 18.25, 18, 18.13, 55135300],
['2005-02-02', 18.22, 18.3, 18.05, 18.15, 57884400],
['2005-02-03', 18.04, 18.09, 17.5, 17.52, 86470496],
['2005-02-04', 17.58, 17.92, 17.58, 17.9, 75320600],
['2005-02-07', 18, 18.2, 17.9, 18.16, 62682700],
['2005-02-08', 18.23, 18.43, 18.16, 18.24, 112368000],
['2005-02-09', 18.31, 18.32, 17.5, 17.63, 116920496],
['2005-02-10', 17.73, 17.76, 17.51, 17.58, 81179800],
['2005-02-11', 17.57, 17.87, 17.37, 17.7, 99165600],
['2005-02-14', 17.71, 18.05, 17.64, 17.97, 59189600],
['2005-02-15', 18.06, 18.18, 17.81, 17.92, 65160200],
['2005-02-16', 17.86, 17.95, 17.68, 17.71, 56805900],
['2005-02-17', 17.73, 17.74, 17.39, 17.45, 46135700],
['2005-02-18', 17.54, 17.58, 17.28, 17.3, 60417100],
['2005-02-22', 17.16, 17.55, 17.15, 17.31, 65804900],
['2005-02-23', 17.38, 17.41, 17.13, 17.28, 58968400],
['2005-02-24', 17.22, 17.29, 17.13, 17.18, 53681900],
['2005-02-25', 17.2, 17.33, 17.14, 17.2, 38126100],
['2005-02-28', 17.2, 17.56, 17.17, 17.42, 62138100],
['2005-03-01', 17.44, 17.68, 17.41, 17.5, 50503000],
['2005-03-02', 17.49, 17.84, 17.46, 17.74, 57781500],
['2005-03-03', 17.72, 17.9, 17.71, 17.8, 48778400],
['2005-03-04', 17.9, 18.08, 17.76, 18.04, 55641700],
['2005-03-07', 18.28, 18.52, 18.15, 18.24, 97495200],
['2005-03-08', 18.24, 18.49, 18.11, 18.12, 54072000],
['2005-03-09', 18.27, 18.74, 18.26, 18.53, 80748600],
['2005-03-10', 18.64, 18.79, 18.46, 18.71, 81350200],
['2005-03-11', 18.67, 18.8, 18.21, 18.45, 55821100],
['2005-03-14', 18.48, 18.63, 18.45, 18.54, 41102900],
['2005-03-15', 18.58, 18.65, 18.2, 18.25, 43168700],
['2005-03-16', 18.15, 18.26, 18, 18.07, 47912700],
['2005-03-17', 18.02, 18.3, 18.01, 18.03, 48988500],
['2005-03-18', 18.07, 18.15, 17.8, 17.8, 52249300],
['2005-03-21', 17.77, 18.03, 17.75, 17.94, 38427200],
['2005-03-22', 17.96, 18.16, 17.82, 17.92, 55769100],
['2005-03-23', 17.8, 18.02, 17.73, 17.75, 42848200],
['2005-03-24', 17.81, 18.15, 17.7, 17.88, 51460900],
['2005-03-28', 18.02, 18.14, 17.89, 17.89, 40633700],
['2005-03-29', 17.85, 17.98, 17.66, 17.75, 49790300],
['2005-03-30', 17.81, 18.1, 17.8, 18.03, 53086500],
['2005-03-31', 18.02, 18.14, 17.86, 17.89, 46338200],
['2005-04-01', 18.01, 18.07, 17.69, 17.7, 56370800],
['2005-04-04', 17.66, 17.75, 17.5, 17.67, 51926100],
['2005-04-05', 17.74, 17.91, 17.52, 17.82, 50130200],
['2005-04-06', 17.82, 18, 17.74, 17.77, 40116400],
['2005-04-07', 17.8, 18.17, 17.78, 18.15, 50647300],
['2005-04-08', 18.08, 18.15, 17.9, 17.9, 45389700],
['2005-04-11', 18, 18.1, 17.93, 17.99, 42853400],
['2005-04-12', 17.92, 18.3, 17.85, 18.24, 86773400],
['2005-04-13', 18.21, 18.29, 17.97, 18, 44917500],
['2005-04-14', 18, 18.01, 17.75, 17.81, 52373700],
['2005-04-15', 17.49, 17.62, 17.18, 17.2, 86961296],
['2005-04-18', 17.17, 17.39, 17.01, 17.02, 63901600],
['2005-04-19', 17.2, 17.31, 17.15, 17.18, 44281100],
['2005-04-20', 17.43, 17.54, 17.15, 17.19, 58411500],
['2005-04-21', 17.39, 17.71, 17.35, 17.68, 52371700],
['2005-04-22', 17.5, 17.61, 17.22, 17.43, 41057800],
['2005-04-25', 17.46, 17.6, 17.39, 17.48, 39358000],
['2005-04-26', 17.35, 17.64, 17.25, 17.28, 56444600],
['2005-04-27', 17.19, 17.46, 17.08, 17.25, 62447400],
['2005-04-28', 17.14, 17.33, 17.1, 17.14, 48957400],
['2005-04-29', 17.19, 17.3, 17.04, 17.27, 49386700],
['2005-05-02', 17.24, 17.32, 17.16, 17.26, 43564300],
['2005-05-03', 17.18, 17.39, 17.18, 17.31, 43707300],
['2005-05-04', 17.33, 17.71, 17.31, 17.65, 75896496],
['2005-05-05', 17.61, 18.06, 17.61, 18, 80440000],
['2005-05-06', 18.1, 18.16, 17.92, 18.02, 49220600],
['2005-05-09', 18, 18.24, 17.98, 18.21, 54768400],
['2005-05-10', 18.11, 18.3, 18.01, 18.21, 73244704],
['2005-05-11', 18.47, 18.6, 18.22, 18.55, 123160600],
['2005-05-12', 18.55, 18.83, 18.5, 18.7, 67556400],
['2005-05-13', 18.73, 19.02, 18.64, 18.89, 65474500],
['2005-05-16', 18.86, 19.17, 18.75, 19.09, 62180900],
['2005-05-17', 18.96, 19.11, 18.82, 19.06, 52988100],
['2005-05-18', 19.06, 19.34, 19.05, 19.24, 59996500],
['2005-05-19', 19.23, 19.43, 19.18, 19.38, 46846000],
['2005-05-20', 19.39, 19.51, 19.28, 19.47, 34181700],
['2005-05-23', 19.35, 19.59, 19.33, 19.55, 49768500],
['2005-05-24', 19.48, 20.01, 19.4, 20, 86130000],
['2005-05-25', 19.84, 19.89, 19.51, 19.62, 66102100],
['2005-05-26', 19.72, 19.96, 19.69, 19.9, 54106800],
['2005-05-27', 19.75, 19.83, 19.67, 19.79, 26984700],
['2005-05-31', 19.61, 19.63, 19.34, 19.4, 61667800],
['2005-06-01', 19.4, 19.8, 19.35, 19.64, 48990300],
['2005-06-02', 19.57, 19.88, 19.55, 19.88, 36729800],
['2005-06-03', 19.72, 19.83, 19.29, 19.4, 58749200],
['2005-06-06', 19.37, 19.43, 19.12, 19.38, 41321900],
['2005-06-07', 19.39, 19.81, 19.37, 19.41, 61546800],
['2005-06-08', 19.52, 19.74, 19.31, 19.41, 48675100],
['2005-06-09', 19.24, 19.61, 19.22, 19.47, 51722500],
['2005-06-10', 19.46, 19.48, 19.1, 19.24, 34056400],
['2005-06-13', 19.19, 19.38, 19.15, 19.3, 38163300],
['2005-06-14', 19.31, 19.44, 19.13, 19.18, 32261600],
['2005-06-15', 19.35, 19.37, 18.98, 19.32, 37016500],
['2005-06-16', 19.32, 19.56, 19.24, 19.53, 40746400],
['2005-06-17', 19.76, 19.97, 19.51, 19.53, 63688900],
['2005-06-20', 19.43, 19.72, 19.36, 19.6, 33230900],
['2005-06-21', 19.63, 19.89, 19.46, 19.77, 48643300],
['2005-06-22', 19.81, 19.9, 19.71, 19.8, 38822500],
['2005-06-23', 19.94, 20.25, 19.78, 19.78, 94433400],
['2005-06-24', 19.66, 19.77, 19.29, 19.3, 71213904],
['2005-06-27', 19.3, 19.31, 19.01, 19.03, 48612100],
['2005-06-28', 19.16, 19.34, 19.15, 19.16, 40675100],
['2005-06-29', 19.29, 19.58, 19.26, 19.36, 50326900],
['2005-06-30', 19.44, 19.49, 19.06, 19.08, 44756000],
['2005-07-01', 19.13, 19.2, 18.89, 18.99, 35006000],
['2005-07-05', 18.77, 19.18, 18.72, 18.82, 48386700],
['2005-07-06', 18.84, 19.09, 18.82, 18.82, 42270300],
['2005-07-07', 18.58, 18.95, 18.51, 18.84, 46687500],
['2005-07-08', 18.9, 19.33, 18.83, 19.31, 41786000],
['2005-07-11', 19.29, 19.56, 19.22, 19.54, 46542900],
['2005-07-12', 19.47, 19.87, 19.46, 19.78, 46431100],
['2005-07-13', 19.73, 19.99, 19.7, 19.97, 37307200],
['2005-07-14', 19.98, 20.06, 19.73, 19.94, 61565500],
['2005-07-15', 19.93, 20.02, 19.78, 19.89, 37649800],
['2005-07-18', 19.82, 19.85, 19.64, 19.65, 28303900],
['2005-07-19', 19.79, 20.2, 19.7, 20.17, 57088900],
['2005-07-20', 19.99, 20.23, 19.73, 20.12, 53833300],
['2005-07-21', 20.08, 20.1, 19.51, 19.56, 58550600],
['2005-07-22', 19.55, 19.58, 19.25, 19.32, 44899500],
['2005-07-25', 19.39, 19.41, 18.82, 18.85, 58224700],
['2005-07-26', 19, 19.13, 18.91, 19.06, 51468000],
['2005-07-27', 19.07, 19.25, 18.89, 19.18, 33351600],
['2005-07-28', 19.26, 19.31, 19.06, 19.3, 39176100],
['2005-07-29', 19.32, 19.4, 19.11, 19.15, 38389000],
['2005-08-01', 19.26, 19.45, 19.16, 19.26, 32113700],
['2005-08-02', 19.32, 19.66, 19.26, 19.49, 41131800],
['2005-08-03', 19.38, 19.6, 19.33, 19.54, 33585500],
['2005-08-04', 19.44, 19.73, 19.38, 19.43, 36055700],
['2005-08-05', 19.43, 19.49, 19.3, 19.3, 32085300],
['2005-08-08', 19.39, 19.49, 19.23, 19.25, 30455000],
['2005-08-09', 19.42, 19.74, 19.4, 19.61, 57249300],
['2005-08-10', 18.83, 18.9, 18.21, 18.25, 202313296],
['2005-08-11', 18.3, 18.33, 17.77, 18.06, 146112704],
['2005-08-12', 18.01, 18.05, 17.75, 17.8, 78558704],
['2005-08-15', 17.81, 17.86, 17.62, 17.71, 63939500],
['2005-08-16', 17.71, 17.85, 17.61, 17.63, 61166300],
['2005-08-17', 17.73, 17.98, 17.71, 17.84, 53838000],
['2005-08-18', 17.85, 17.89, 17.66, 17.66, 40870100],
['2005-08-19', 17.75, 17.88, 17.67, 17.82, 39708600],
['2005-08-22', 17.88, 17.92, 17.6, 17.69, 41834500],
['2005-08-23', 17.72, 17.86, 17.7, 17.76, 45893500],
['2005-08-24', 17.72, 17.82, 17.52, 17.52, 58383200],
['2005-08-25', 17.56, 17.64, 17.48, 17.48, 41768300],
['2005-08-26', 17.52, 17.54, 17.36, 17.4, 43243600],
['2005-08-29', 17.3, 17.77, 17.3, 17.64, 40543200],
['2005-08-30', 17.58, 17.62, 17.39, 17.51, 41220500],
['2005-08-31', 17.55, 17.67, 17.44, 17.62, 41540900],
['2005-09-01', 17.52, 17.8, 17.46, 17.65, 41311000],
['2005-09-02', 17.68, 18.07, 17.64, 17.72, 32300100],
['2005-09-06', 17.98, 18.25, 17.95, 18.2, 60848200],
['2005-09-07', 18.17, 18.45, 18.1, 18.4, 59072400],
['2005-09-08', 18.28, 18.54, 18.24, 18.37, 54401500],
['2005-09-09', 18.4, 18.66, 18.37, 18.58, 46036800],
['2005-09-12', 18.4, 18.57, 18.35, 18.48, 48677700],
['2005-09-13', 18.25, 18.39, 18.24, 18.25, 52444400],
['2005-09-14', 18.25, 18.35, 17.83, 17.84, 57254600],
['2005-09-15', 17.92, 18.09, 17.9, 18.03, 55912900],
['2005-09-16', 17.97, 18.45, 17.95, 18.42, 75139504],
['2005-09-19', 18.3, 18.33, 18.01, 18.17, 45725200],
['2005-09-20', 18.07, 18.39, 17.85, 17.97, 57286600],
['2005-09-21', 17.89, 17.99, 17.72, 17.85, 53269700],
['2005-09-22', 17.74, 18.14, 17.68, 18.11, 48006300],
['2005-09-23', 17.98, 18.17, 17.95, 18.05, 38083100],
['2005-09-26', 18.16, 18.18, 17.87, 17.92, 56453300],
['2005-09-27', 17.87, 17.93, 17.69, 17.72, 50452100],
['2005-09-28', 17.76, 18.05, 17.74, 17.92, 54427100],
['2005-09-29', 17.91, 17.94, 17.75, 17.86, 56199200],
['2005-09-30', 17.79, 17.94, 17.65, 17.92, 56270900],
['2005-10-03', 17.93, 18.12, 17.73, 17.74, 47714900],
['2005-10-04', 17.76, 17.9, 17.65, 17.67, 54171400],
['2005-10-05', 17.68, 17.78, 17.5, 17.5, 47135300],
['2005-10-06', 17.53, 17.76, 17.51, 17.73, 60516800],
['2005-10-07', 17.74, 17.8, 17.6, 17.63, 35569800],
['2005-10-10', 17.5, 17.6, 17.25, 17.49, 57891200],
['2005-10-11', 17.43, 17.54, 17.14, 17.19, 55344100],
['2005-10-12', 17.15, 17.49, 16.97, 17.43, 85491800],
['2005-10-13', 17.32, 17.47, 17.2, 17.3, 45537800],
['2005-10-14', 17.35, 17.37, 17.17, 17.27, 35672800],
['2005-10-17', 17.23, 17.37, 17.14, 17.17, 34345300],
['2005-10-18', 17.11, 17.2, 16.97, 16.98, 40865700],
['2005-10-19', 16.91, 17.21, 16.83, 17.2, 54073600],
['2005-10-20', 17.2, 17.34, 16.9, 16.93, 51650900],
['2005-10-21', 17.12, 17.18, 16.94, 17.03, 58366000],
['2005-10-24', 17.08, 17.18, 16.92, 17.16, 44339100],
['2005-10-25', 17.02, 17.19, 16.98, 17.12, 47079800],
['2005-10-26', 17.08, 17.21, 17.04, 17.1, 36709500],
['2005-10-27', 17.02, 17.24, 16.99, 17.05, 39260800],
['2005-10-28', 17.14, 17.23, 17.06, 17.14, 42458300],
['2005-10-31', 17.16, 17.54, 17.15, 17.45, 79135504],
['2005-11-01', 17.33, 17.51, 17.25, 17.48, 44269500],
['2005-11-02', 17.38, 17.73, 17.31, 17.63, 60933700],
['2005-11-03', 17.72, 17.74, 17.48, 17.51, 48334600],
['2005-11-04', 17.54, 17.88, 17.53, 17.87, 42839300],
['2005-11-07', 17.88, 17.98, 17.75, 17.85, 42952500],
['2005-11-08', 17.78, 17.96, 17.72, 17.86, 38219200],
['2005-11-09', 17.78, 17.85, 17.7, 17.75, 70124304],
['2005-11-10', 17.26, 17.35, 17.02, 17.15, 143451008],
['2005-11-11', 17.15, 17.5, 17.09, 17.47, 82869104],
['2005-11-14', 17.42, 17.46, 17.26, 17.35, 35685900],
['2005-11-15', 17.31, 17.43, 17.21, 17.27, 44044300],
['2005-11-16', 17.21, 17.35, 17.1, 17.22, 44170800],
['2005-11-17', 17.26, 17.39, 17.22, 17.37, 47690900],
['2005-11-18', 17.26, 17.4, 16.87, 17.02, 137429408],
['2005-11-21', 17.05, 17.07, 17, 17.06, 52952100],
['2005-11-22', 17, 17.47, 16.97, 17.28, 71005800],
['2005-11-23', 17.25, 17.57, 17.25, 17.44, 56890600],
['2005-11-25', 17.57, 17.63, 17.48, 17.55, 17830100],
['2005-11-28', 17.55, 17.64, 17.47, 17.48, 37443800],
['2005-11-29', 17.5, 17.84, 17.48, 17.51, 62938300],
['2005-11-30', 17.52, 17.75, 17.5, 17.54, 47405500],
['2005-12-01', 17.71, 17.75, 17.63, 17.69, 39729500],
['2005-12-02', 17.65, 17.73, 17.5, 17.64, 42998300],
['2005-12-05', 17.57, 17.82, 17.43, 17.5, 57253100],
['2005-12-06', 17.54, 17.64, 17.39, 17.56, 55187700],
['2005-12-07', 17.86, 18, 17.73, 17.78, 97856800],
['2005-12-08', 17.81, 17.82, 17.58, 17.64, 66400200],
['2005-12-09', 17.62, 17.72, 17.46, 17.55, 62666400],
['2005-12-12', 17.57, 17.74, 17.45, 17.52, 39552100],
['2005-12-13', 17.48, 17.58, 17.45, 17.5, 49275100],
['2005-12-14', 17.47, 17.74, 17.46, 17.69, 58556500],
['2005-12-15', 17.65, 17.84, 17.6, 17.76, 62294800],
['2005-12-16', 17.73, 17.77, 17.51, 17.52, 94010200],
['2005-12-19', 17.52, 17.66, 17.46, 17.47, 46770600],
['2005-12-20', 17.47, 17.56, 17.27, 17.31, 49564300],
['2005-12-21', 17.31, 17.38, 17.17, 17.21, 77024496],
['2005-12-22', 17.19, 17.37, 17.17, 17.29, 36231800],
['2005-12-23', 17.29, 17.39, 17.25, 17.35, 22792700],
['2005-12-27', 17.38, 17.48, 17.23, 17.25, 29883100],
['2005-12-28', 17.22, 17.41, 17.15, 17.29, 38695500],
['2005-12-29', 17.3, 17.39, 17.14, 17.24, 36009500],
['2005-12-30', 17.12, 17.19, 17.07, 17.12, 39290000],
['2006-01-03', 17.21, 17.49, 17.18, 17.45, 55426000],
['2006-01-04', 17.48, 17.93, 17.46, 17.85, 80408896],
['2006-01-05', 17.94, 18.48, 17.93, 18.35, 118575504],
['2006-01-06', 18.51, 18.88, 18.47, 18.77, 122446000],
['2006-01-09', 18.97, 19.11, 18.92, 19.06, 78592600],
['2006-01-10', 18.87, 19.15, 18.78, 18.97, 73828200],
['2006-01-11', 18.98, 19.43, 18.94, 19.4, 73933104],
['2006-01-12', 19.27, 19.35, 19.08, 19.2, 59581300],
['2006-01-13', 19.13, 19.33, 18.89, 18.92, 52349600],
['2006-01-17', 18.7, 18.78, 18.47, 18.68, 53125200],
['2006-01-18', 18.4, 18.85, 18.37, 18.73, 69475200],
['2006-01-19', 18.85, 19.12, 18.82, 19.02, 54516900],
['2006-01-20', 18.91, 18.93, 18.24, 18.51, 77815104],
['2006-01-23', 18.54, 18.56, 18.13, 18.16, 54554200],
['2006-01-24', 18.17, 18.47, 18.15, 18.33, 50574700],
['2006-01-25', 18.35, 18.61, 18.26, 18.57, 51610600],
['2006-01-26', 18.57, 18.69, 18.25, 18.58, 64896300],
['2006-01-27', 18.58, 18.95, 18.56, 18.78, 48720700],
['2006-01-30', 18.69, 18.95, 18.67, 18.89, 43844300],
['2006-01-31', 18.7, 18.74, 18.32, 18.57, 64719200],
['2006-02-01', 18.4, 18.62, 18.35, 18.58, 53734600],
['2006-02-02', 18.46, 18.75, 18.3, 18.37, 40284100],
['2006-02-03', 18.29, 18.33, 17.95, 18.15, 71696800],
['2006-02-06', 18.03, 18.1, 17.83, 17.83, 51811100],
['2006-02-07', 17.84, 18.2, 17.82, 18.09, 78522096],
['2006-02-08', 19.27, 19.5, 19.11, 19.4, 200671696],
['2006-02-09', 19.52, 19.98, 19.47, 19.55, 119726496],
['2006-02-10', 19.61, 19.88, 19.6, 19.76, 73782496],
['2006-02-13', 19.62, 19.85, 19.32, 19.55, 58621900],
['2006-02-14', 19.64, 19.86, 19.58, 19.7, 55792800],
['2006-02-15', 19.6, 19.96, 19.6, 19.94, 65024300],
['2006-02-16', 19.91, 20, 19.83, 19.98, 46990700],
['2006-02-17', 19.94, 19.99, 19.83, 19.86, 35965900],
['2006-02-21', 19.71, 19.9, 19.45, 19.58, 47666600],
['2006-02-22', 19.57, 19.93, 19.57, 19.67, 57719700],
['2006-02-23', 19.62, 19.85, 19.56, 19.72, 48143700],
['2006-02-24', 19.7, 19.91, 19.68, 19.85, 37444900],
['2006-02-27', 19.85, 20, 19.83, 19.97, 55854400],
['2006-02-28', 19.96, 20.4, 19.86, 20.24, 137099808],
['2006-03-01', 20.38, 21.12, 20.34, 21.06, 160237696],
['2006-03-02', 20.93, 21.06, 20.7, 20.88, 69236400],
['2006-03-03', 20.7, 21.33, 20.66, 21.04, 76428600],
['2006-03-06', 20.97, 21.48, 20.88, 21.05, 85155104],
['2006-03-07', 20.93, 20.98, 20.68, 20.87, 47523100],
['2006-03-08', 20.71, 20.99, 20.68, 20.86, 54435200],
['2006-03-09', 20.9, 20.91, 20.44, 20.44, 45597800],
['2006-03-10', 20.53, 20.88, 20.32, 20.82, 48463600],
['2006-03-13', 20.87, 21.15, 20.81, 20.86, 46526400],
['2006-03-14', 20.82, 21.25, 20.77, 21.25, 54956400],
['2006-03-15', 21.19, 21.5, 21.16, 21.44, 48514600],
['2006-03-16', 21.49, 21.69, 21.24, 21.25, 55426200],
['2006-03-17', 21.44, 21.68, 21.15, 21.62, 62104500],
['2006-03-20', 21.62, 21.74, 21.43, 21.68, 34525500],
['2006-03-21', 21.55, 21.85, 21.28, 21.41, 49441900],
['2006-03-22', 21.24, 21.5, 21.23, 21.42, 35794900],
['2006-03-23', 21.29, 21.49, 21.21, 21.41, 37038000],
['2006-03-24', 21.34, 21.5, 21.24, 21.36, 34047900],
['2006-03-27', 21.29, 21.85, 21.25, 21.69, 53091400],
['2006-03-28', 21.61, 21.9, 21.31, 21.33, 54353600],
['2006-03-29', 21.4, 21.88, 21.28, 21.57, 58304500],
['2006-03-30', 21.6, 22, 21.55, 21.97, 54944600],
['2006-03-31', 21.95, 22, 21.67, 21.67, 54881800],
['2006-04-03', 21.85, 21.98, 21.59, 21.59, 46689300],
['2006-04-04', 21.53, 21.7, 21.4, 21.56, 43116400],
['2006-04-05', 21.59, 21.94, 21.59, 21.69, 38695200],
['2006-04-06', 21.6, 21.65, 21.11, 21.18, 71000400],
['2006-04-07', 21.18, 21.39, 20.78, 20.81, 44277000],
['2006-04-10', 20.8, 21.15, 20.77, 20.99, 31086300],
['2006-04-11', 20.98, 21.15, 20.7, 21.03, 45602900],
['2006-04-12', 20.94, 21.21, 20.88, 21.02, 30588600],
['2006-04-13', 20.99, 21.5, 20.99, 21.18, 38597300],
['2006-04-17', 21.15, 21.37, 20.73, 20.86, 34077500],
['2006-04-18', 21.01, 21.5, 20.73, 21.47, 50499000],
['2006-04-19', 21.4, 21.45, 21.09, 21.26, 29180000],
['2006-04-20', 21.14, 21.47, 20.92, 21.03, 36842900],
['2006-04-21', 21, 21.14, 20.49, 20.68, 43420200],
['2006-04-24', 20.57, 20.65, 20.28, 20.29, 48504400],
['2006-04-25', 20.38, 20.56, 20.2, 20.47, 46101900],
['2006-04-26', 20.51, 20.88, 20.4, 20.73, 47199800],
['2006-04-27', 20.58, 21.23, 20.52, 20.98, 46851000],
['2006-04-28', 21, 21.3, 20.77, 20.95, 42941100],
['2006-05-01', 21.02, 21.4, 20.91, 20.96, 45526500],
['2006-05-02', 21.13, 21.75, 21.11, 21.39, 46465100],
['2006-05-03', 21.63, 21.65, 21.32, 21.49, 34829200],
['2006-05-04', 21.52, 21.9, 21.5, 21.86, 49635800],
['2006-05-05', 21.89, 22, 21.5, 21.75, 50528200],
['2006-05-08', 21.65, 21.89, 21.57, 21.76, 47325000],
['2006-05-09', 21.7, 21.8, 21.41, 21.68, 79280496],
['2006-05-10', 21.36, 21.99, 20.69, 20.75, 92672096],
['2006-05-11', 20.63, 20.66, 19.96, 20.05, 84840096],
['2006-05-12', 20.16, 20.75, 20.1, 20.34, 71805000],
['2006-05-15', 20.38, 20.62, 19.5, 20.56, 53730600],
['2006-05-16', 20.49, 20.54, 20.15, 20.21, 55404400],
['2006-05-17', 19.99, 20.35, 19.96, 20.18, 60254600],
['2006-05-18', 20.17, 20.6, 20.16, 20.29, 63571800],
['2006-05-19', 20.4, 20.94, 20.32, 20.87, 77038304],
['2006-05-22', 20.62, 20.89, 20.5, 20.6, 55276800],
['2006-05-23', 20.62, 20.93, 20.37, 20.37, 51067400],
['2006-05-24', 20.4, 20.73, 20.14, 20.49, 55182000],
['2006-05-25', 20.61, 20.75, 20.28, 20.52, 41344000],
['2006-05-26', 20.54, 20.57, 20.19, 20.31, 37759600],
['2006-05-30', 20.2, 20.23, 19.77, 19.77, 45863200],
['2006-05-31', 19.81, 20.03, 19.51, 19.68, 56955900],
['2006-06-01', 19.68, 20.5, 19.67, 20.5, 53313500],
['2006-06-02', 20.6, 20.8, 20.35, 20.44, 43053400],
['2006-06-05', 20.35, 20.37, 19.88, 19.88, 36223900],
['2006-06-06', 19.92, 20.36, 19.89, 20.17, 53468500],
['2006-06-07', 20.26, 20.27, 19.9, 19.91, 40723000],
['2006-06-08', 19.76, 20.08, 19.41, 19.89, 71683800],
['2006-06-09', 19.9, 20.24, 19.83, 19.97, 39833700],
['2006-06-12', 19.95, 20, 19.48, 19.48, 30463800],
['2006-06-13', 19.39, 19.62, 19.31, 19.36, 47899800],
['2006-06-14', 19.4, 19.76, 19.36, 19.61, 40552900],
['2006-06-15', 19.67, 20.23, 19.66, 20.22, 44788100],
['2006-06-16', 20.17, 20.22, 19.9, 19.98, 41165300],
['2006-06-19', 20.01, 20.15, 19.71, 19.82, 32760800],
['2006-06-20', 19.75, 20.05, 19.64, 19.73, 28931100],
['2006-06-21', 19.76, 20.42, 19.76, 20.07, 48813100],
['2006-06-22', 20.13, 20.23, 19.54, 19.69, 41353700],
['2006-06-23', 19.61, 19.91, 19.55, 19.61, 27523400],
['2006-06-26', 19.56, 19.7, 19.49, 19.6, 21107200],
['2006-06-27', 19.63, 19.78, 19.27, 19.3, 36313200],
['2006-06-28', 19.31, 19.44, 19.08, 19.38, 35188100],
['2006-06-29', 19.43, 20, 19.31, 19.91, 43745100],
['2006-06-30', 20.01, 20.03, 19.52, 19.53, 52846800],
['2006-07-03', 19.78, 20.11, 19.68, 20, 21909100],
['2006-07-05', 19.82, 19.97, 19.47, 19.6, 30709600],
['2006-07-06', 19.62, 19.82, 19.49, 19.63, 33579600],
['2006-07-07', 19.5, 19.62, 19.22, 19.39, 33777800],
['2006-07-10', 19.48, 19.54, 18.82, 18.97, 39284000],
['2006-07-11', 18.82, 18.87, 18.36, 18.69, 74690400],
['2006-07-12', 18.59, 18.66, 18.2, 18.26, 37847600],
['2006-07-13', 18.1, 18.42, 17.88, 18.02, 50040000],
['2006-07-14', 18.02, 18.22, 17.77, 17.94, 39858300],
['2006-07-17', 17.97, 18.27, 17.86, 17.97, 42147100],
['2006-07-18', 18.03, 18.17, 17.51, 17.88, 48048900],
['2006-07-19', 17.89, 18.43, 17.79, 18, 68719696],
['2006-07-20', 18.07, 18.09, 17.61, 17.88, 61521400],
['2006-07-21', 17.8, 17.85, 17.45, 17.46, 55748300],
['2006-07-24', 17.68, 18.02, 17.55, 17.95, 44061300],
['2006-07-25', 17.99, 18.2, 17.72, 18.07, 33632500],
['2006-07-26', 17.98, 18.18, 17.86, 17.94, 33595300],
['2006-07-27', 18.06, 18.12, 17.6, 17.69, 33205100],
['2006-07-28', 17.84, 18.08, 17.79, 18.08, 37831900],
['2006-07-31', 17.99, 18.36, 17.85, 17.88, 49167000],
['2006-08-01', 17.85, 17.87, 17.48, 17.48, 41097500],
['2006-08-02', 17.57, 17.69, 17.28, 17.48, 57824900],
['2006-08-03', 17.32, 17.64, 17.15, 17.56, 58640200],
['2006-08-04', 17.65, 17.66, 17.1, 17.24, 66834600],
['2006-08-07', 17.28, 17.59, 17.19, 17.41, 34420000],
['2006-08-08', 17.64, 17.65, 17.15, 17.29, 87925000],
['2006-08-09', 19.41, 19.95, 19.35, 19.78, 221606704],
['2006-08-10', 19.6, 19.78, 19.32, 19.56, 52250700],
['2006-08-11', 19.51, 19.73, 19.37, 19.54, 42210200],
['2006-08-14', 19.88, 20.22, 19.77, 20.09, 63896400],
['2006-08-15', 20.45, 20.85, 20.29, 20.65, 72488896],
['2006-08-16', 20.8, 21.14, 20.59, 21.1, 65318300],
['2006-08-17', 20.99, 21.14, 20.72, 20.85, 43863800],
['2006-08-18', 20.82, 20.9, 20.47, 20.86, 35119900],
['2006-08-21', 20.61, 21, 20.57, 20.91, 29109700],
['2006-08-22', 20.9, 21.34, 20.84, 21.24, 52518200],
['2006-08-23', 21.2, 21.33, 20.83, 21.05, 36645300],
['2006-08-24', 21.31, 21.42, 20.97, 21.09, 36280600],
['2006-08-25', 21.03, 21.27, 20.96, 21.05, 28999000],
['2006-08-28', 20.96, 21.48, 20.89, 21.41, 35100000],
['2006-08-29', 21.34, 21.69, 21.19, 21.68, 43576400],
['2006-08-30', 21.64, 21.75, 21.5, 21.67, 36124700],
['2006-08-31', 21.65, 22.15, 21.65, 21.99, 85353600],
['2006-09-01', 22.05, 22.35, 21.85, 22.27, 67306400],
['2006-09-05', 22.13, 22.27, 22.02, 22.09, 65441800],
['2006-09-06', 21.79, 22.29, 21.6, 21.69, 65590200],
['2006-09-07', 21.53, 21.8, 21.18, 21.54, 56149900],
['2006-09-08', 21.64, 21.76, 21.32, 21.75, 33303700],
['2006-09-11', 21.56, 22.14, 21.52, 21.96, 42629300],
['2006-09-12', 21.97, 22.65, 21.89, 22.65, 66017500],
['2006-09-13', 22.62, 22.89, 22.55, 22.65, 43514200],
['2006-09-14', 22.55, 22.78, 22.54, 22.7, 40386800],
['2006-09-15', 22.86, 23.28, 22.6, 22.72, 62763500],
['2006-09-18', 22.77, 23, 22.67, 22.84, 47057700],
['2006-09-19', 22.8, 22.98, 22.44, 22.76, 55677100],
['2006-09-20', 22.95, 23.34, 22.83, 23.27, 76481296],
['2006-09-21', 23.35, 23.47, 22.94, 23.01, 56254600],
['2006-09-22', 22.85, 23.04, 22.57, 22.88, 45428100],
['2006-09-25', 22.97, 23.25, 22.67, 23.23, 40179800],
['2006-09-26', 23.13, 23.5, 23, 23.5, 56462000],
['2006-09-27', 23.31, 23.48, 23.12, 23.35, 37352300],
['2006-09-28', 23.23, 23.5, 23.12, 23.48, 40084600],
['2006-09-29', 23.44, 23.53, 22.96, 22.98, 38149200],
['2006-10-02', 23.05, 23.24, 22.96, 22.98, 33241700],
['2006-10-03', 22.87, 23.49, 22.8, 23.41, 38231300],
['2006-10-04', 23.28, 23.98, 23.26, 23.93, 56151300],
['2006-10-05', 23.91, 24, 23.74, 23.9, 51196400],
['2006-10-06', 23.79, 24.2, 23.74, 24.09, 48906000],
['2006-10-09', 24.25, 24.4, 24.12, 24.31, 37616400],
['2006-10-10', 24.24, 24.39, 24, 24.33, 40784600],
['2006-10-11', 24.21, 24.55, 24.17, 24.4, 40331200],
['2006-10-12', 24.4, 24.53, 24.12, 24.45, 41497200],
['2006-10-13', 24.4, 24.62, 24.36, 24.53, 35911400],
['2006-10-16', 24.64, 24.78, 24.55, 24.59, 39460700],
['2006-10-17', 24.45, 24.56, 24.12, 24.48, 41022800],
['2006-10-18', 24.43, 24.64, 24.1, 24.18, 36313200],
['2006-10-19', 24.01, 24.24, 23.73, 24.16, 48336400],
['2006-10-20', 24.2, 24.58, 23.95, 24.55, 48070200],
['2006-10-23', 24.45, 24.64, 24.27, 24.43, 48564000],
['2006-10-24', 24.37, 24.54, 24.16, 24.34, 29854800],
['2006-10-25', 24.23, 24.42, 24.09, 24.29, 38940300],
['2006-10-26', 24.34, 24.36, 23.96, 24.19, 34273600],
['2006-10-27', 24.11, 24.19, 23.63, 23.72, 43007600],
['2006-10-30', 23.52, 24.03, 23.27, 23.9, 43630700],
['2006-10-31', 24.16, 24.39, 24.02, 24.13, 45209900],
['2006-11-01', 24.34, 24.45, 23.95, 24.1, 50207200],
['2006-11-02', 23.98, 24.14, 23.9, 24.05, 38778500],
['2006-11-03', 24.01, 24.03, 23.56, 23.77, 39342200],
['2006-11-06', 24.14, 24.85, 24.12, 24.68, 74537104],
['2006-11-07', 24.82, 25.01, 24.57, 24.84, 76090896],
['2006-11-08', 24.67, 25.39, 24.5, 25.1, 124079104],
['2006-11-09', 27.44, 27.44, 26.65, 26.71, 198731600],
['2006-11-10', 26.67, 26.98, 26.56, 26.74, 59171800],
['2006-11-13', 26.75, 26.8, 26.52, 26.68, 49334500],
['2006-11-14', 26.7, 26.74, 26.41, 26.64, 48229900],
['2006-11-15', 26.62, 26.75, 26.5, 26.6, 47325100],
['2006-11-16', 26.75, 27.32, 26.73, 27.15, 65702600],
['2006-11-17', 26.99, 27.06, 26.79, 26.93, 44484400],
['2006-11-20', 26.98, 27.14, 26.72, 27.11, 42390600],
['2006-11-21', 27.17, 27.18, 26.73, 26.8, 45030100],
['2006-11-22', 26.93, 26.99, 26.75, 26.91, 27148000],
['2006-11-24', 26.7, 26.88, 26.24, 26.84, 13474600],
['2006-11-27', 26.76, 26.89, 25.73, 25.8, 63803200],
['2006-11-28', 25.62, 27.13, 25.59, 27.03, 108606496],
['2006-11-29', 27.05, 27.3, 26.9, 27.08, 68137400],
['2006-11-30', 27.02, 27.05, 26.8, 26.91, 45935300],
['2006-12-01', 26.95, 27.08, 26.45, 26.69, 47014700],
['2006-12-04', 26.94, 27.57, 26.86, 27.25, 68450096],
['2006-12-05', 27.4, 27.44, 27, 27.04, 43080300],
['2006-12-06', 27.12, 27.27, 26.95, 27.09, 34092600],
['2006-12-07', 27.2, 27.3, 26.88, 26.88, 31417900],
['2006-12-08', 26.88, 27.15, 26.75, 26.98, 29495600],
['2006-12-11', 26.9, 27.48, 26.85, 27.11, 43035200],
['2006-12-12', 27.12, 27.4, 26.76, 27.08, 43065500],
['2006-12-13', 27.34, 27.35, 26.93, 27.25, 43170100],
['2006-12-14', 27.22, 27.44, 27.18, 27.31, 39441600],
['2006-12-15', 27.43, 27.77, 27.33, 27.56, 66987100],
['2006-12-18', 27.6, 27.96, 27.43, 27.61, 46255800],
['2006-12-19', 27.47, 27.76, 27.3, 27.63, 38603100],
['2006-12-20', 27.68, 27.7, 27.38, 27.39, 31825400],
['2006-12-21', 27.5, 27.6, 27.22, 27.29, 32398900],
['2006-12-22', 27.34, 27.42, 26.93, 26.93, 27400500],
['2006-12-26', 27.04, 27.33, 26.85, 27.19, 18185700],
['2006-12-27', 27.3, 27.5, 26.83, 27.3, 25675600],
['2006-12-28', 27.29, 27.58, 27.25, 27.42, 34817800],
['2006-12-29', 27.33, 27.63, 27.29, 27.33, 27125900],
['2007-01-03', 27.46, 27.98, 27.33, 27.73, 64226000],
['2007-01-04', 27.68, 28.49, 27.54, 28.46, 73012096],
['2007-01-05', 28.44, 28.57, 28.05, 28.47, 62647800],
['2007-01-08', 28.54, 28.74, 28.32, 28.63, 47936500],
['2007-01-09', 28.72, 28.75, 28.31, 28.47, 50488300],
['2007-01-10', 28.27, 28.73, 28.21, 28.68, 50632400],
['2007-01-11', 28.77, 28.99, 28.61, 28.69, 54602200],
['2007-01-12', 28.54, 28.97, 28.45, 28.92, 54588000],
['2007-01-16', 28.59, 28.59, 28, 28.04, 75551504],
['2007-01-17', 27.86, 28, 26.89, 26.98, 108858000],
['2007-01-18', 27.13, 27.15, 26.27, 26.45, 80498304],
['2007-01-19', 26.45, 26.85, 26.42, 26.7, 62266800],
['2007-01-22', 26.75, 26.8, 26.15, 26.53, 69421400],
['2007-01-23', 26.37, 26.72, 26.03, 26.04, 67695904],
['2007-01-24', 26.23, 26.95, 26.19, 26.89, 63817000],
['2007-01-25', 26.93, 26.95, 26.16, 26.22, 55317400],
['2007-01-26', 26.16, 26.54, 25.76, 26.35, 64449600],
['2007-01-29', 26.29, 26.47, 26, 26.21, 51536100],
['2007-01-30', 26.29, 26.34, 26.03, 26.25, 45030400],
['2007-01-31', 26.19, 26.81, 26.05, 26.62, 60517900],
['2007-02-01', 26.67, 26.99, 26.36, 26.59, 55597200],
['2007-02-02', 26.91, 27.18, 26.6, 27.14, 59427500],
['2007-02-05', 27.42, 27.67, 27.23, 27.51, 61115800],
['2007-02-06', 27.75, 27.78, 27.12, 27.28, 105179400],
['2007-02-07', 28.62, 28.85, 28.08, 28.09, 128470496],
['2007-02-08', 27.9, 28.35, 27.8, 28.14, 55285200],
['2007-02-09', 28.06, 28.15, 27.48, 27.71, 50559800],
['2007-02-12', 27.62, 27.75, 27.42, 27.54, 39247500],
['2007-02-13', 27.66, 27.73, 27.01, 27.18, 59367700],
['2007-02-14', 27.26, 27.65, 27.15, 27.46, 48659900],
['2007-02-15', 27.59, 27.81, 27.45, 27.56, 36506000],
['2007-02-16', 27.48, 27.55, 27.36, 27.52, 34920100],
['2007-02-20', 27.56, 28, 27.28, 27.66, 40816100],
['2007-02-21', 27.32, 27.61, 27.3, 27.38, 35555600],
['2007-02-22', 27.52, 27.61, 27.22, 27.4, 40347700],
['2007-02-23', 27.35, 27.67, 27.35, 27.51, 40647000],
['2007-02-26', 27.64, 27.7, 27.02, 27.24, 37742200],
['2007-02-27', 26.75, 26.95, 25.44, 25.71, 78613400],
['2007-02-28', 25.8, 26.25, 25.75, 25.94, 63725500],
['2007-03-01', 25.4, 26.25, 25.07, 25.85, 70349104],
['2007-03-02', 25.69, 25.97, 25.15, 25.3, 68604200],
['2007-03-05', 25.02, 25.75, 24.82, 25.46, 60022300],
['2007-03-06', 25.79, 26.07, 25.7, 25.96, 51801300],
['2007-03-07', 25.91, 26.12, 25.58, 25.87, 65487300],
['2007-03-08', 26.17, 26.43, 26.07, 26.15, 43868500],
['2007-03-09', 26.42, 26.49, 25.94, 26.08, 39302700],
['2007-03-12', 25.98, 26.25, 25.89, 26.17, 29173700],
['2007-03-13', 26, 26.23, 25.47, 25.5, 58047500],
['2007-03-14', 25.5, 25.88, 25.26, 25.85, 53373200],
['2007-03-15', 25.7, 25.93, 25.62, 25.81, 38348800],
['2007-03-16', 25.79, 26.07, 25.73, 25.99, 49897100],
['2007-03-19', 26.19, 26.37, 26, 26.3, 37540300],
['2007-03-20', 26.33, 26.48, 26.1, 26.34, 43996700],
['2007-03-21', 26.4, 26.79, 26.06, 26.79, 44297700],
['2007-03-22', 26.76, 26.79, 26.36, 26.37, 37075400],
['2007-03-23', 26.45, 26.58, 26.19, 26.19, 31198200],
['2007-03-26', 26.23, 26.35, 25.81, 26.34, 44659700],
['2007-03-27', 26.15, 26.24, 25.85, 25.93, 39229400],
['2007-03-28', 25.79, 27, 25.57, 25.7, 42165000],
['2007-03-29', 25.92, 25.97, 25.16, 25.43, 56818400],
['2007-03-30', 25.43, 25.65, 25.11, 25.53, 38922900],
['2007-04-02', 25.67, 25.73, 25.31, 25.4, 33519000],
['2007-04-03', 25.54, 26.07, 25.44, 25.85, 45485100],
['2007-04-04', 25.95, 26.22, 25.88, 26.1, 39936300],
['2007-04-05', 26.02, 26.17, 25.9, 26.06, 29372100],
['2007-04-09', 26.12, 26.35, 26.11, 26.2, 28169500],
['2007-04-10', 26.1, 26.18, 25.78, 25.99, 38575000],
['2007-04-11', 25.97, 26.14, 25.64, 25.79, 42709700],
['2007-04-12', 25.78, 26.07, 25.63, 25.97, 28071900],
['2007-04-13', 25.92, 26.95, 25.64, 26.68, 83160800],
['2007-04-16', 26.67, 26.93, 26.48, 26.62, 51863700],
['2007-04-17', 26.68, 27.12, 26.56, 26.84, 59262500],
['2007-04-18', 26.66, 26.99, 26.5, 26.87, 32158000],
['2007-04-19', 26.59, 26.75, 26.47, 26.68, 29165200],
['2007-04-20', 27.05, 27.1, 26.75, 26.99, 42547500],
['2007-04-23', 26.91, 26.94, 26.5, 26.58, 38480700],
['2007-04-24', 26.65, 26.66, 26.06, 26.33, 53272500],
['2007-04-25', 26.53, 26.87, 26.22, 26.78, 45166800],
['2007-04-26', 26.82, 27.16, 26.54, 26.55, 50933500],
['2007-04-27', 26.51, 27.05, 26.49, 27.03, 45157900],
['2007-04-30', 27, 27.2, 26.74, 26.74, 50368000],
['2007-05-01', 26.87, 27.03, 26.56, 26.86, 46221200],
['2007-05-02', 27.03, 27.75, 27.02, 27.67, 57237400],
['2007-05-03', 27.76, 27.94, 27.56, 27.7, 37016600],
['2007-05-04', 27.94, 28, 27.8, 27.91, 45872300],
['2007-05-07', 27.96, 27.97, 27.76, 27.81, 46411700],
['2007-05-08', 27.78, 28.48, 27.64, 28.36, 98226496],
['2007-05-09', 27.02, 27.09, 26.44, 26.51, 151576704],
['2007-05-10', 26.37, 26.77, 26.26, 26.29, 59524200],
['2007-05-11', 26.44, 26.65, 26.35, 26.63, 39094200],
['2007-05-14', 26.62, 26.65, 26.12, 26.29, 50552200],
['2007-05-15', 26.36, 26.49, 26.08, 26.13, 43053100],
['2007-05-16', 26.3, 26.49, 26.13, 26.48, 38666800],
['2007-05-17', 26.3, 26.62, 26.25, 26.28, 37058100],
['2007-05-18', 26.36, 26.41, 26.16, 26.21, 40781200],
['2007-05-21', 26.21, 26.54, 26.19, 26.4, 43044700],
['2007-05-22', 26.38, 26.5, 26.26, 26.37, 40002600],
['2007-05-23', 26.41, 26.43, 25.88, 25.97, 54835900],
['2007-05-24', 26.01, 26.06, 25.33, 25.4, 67814896],
['2007-05-25', 25.54, 25.68, 25.4, 25.52, 42654600],
['2007-05-29', 25.59,