anychart-jquery
Version:
JQuery plugin for AnyChart JavaScript charting library
859 lines • 80.9 kB
JavaScript
function get_msft_daily_short_data() {
return [
['2004-01-02', 27.58, 27.77, 27.33, 27.45, 44487700],
['2004-01-05', 27.73, 28.18, 27.72, 28.14, 67333696],
['2004-01-06', 28.19, 28.28, 28.07, 28.24, 46950800],
['2004-01-07', 28.17, 28.31, 28.01, 28.21, 54298200],
['2004-01-08', 28.39, 28.48, 28, 28.16, 58810800],
['2004-01-09', 28.03, 28.06, 27.59, 27.66, 67079900],
['2004-01-12', 27.67, 27.73, 27.35, 27.57, 55845200],
['2004-01-13', 27.55, 27.64, 27.26, 27.43, 51555900],
['2004-01-14', 27.52, 27.73, 27.47, 27.7, 43907000],
['2004-01-15', 27.55, 27.72, 27.42, 27.54, 58504100],
['2004-01-16', 27.71, 27.88, 27.53, 27.81, 63983400],
['2004-01-20', 27.98, 28.2, 27.93, 28.1, 63068500],
['2004-01-21', 28.13, 28.3, 27.85, 28.3, 53570600],
['2004-01-22', 28.36, 28.44, 27.94, 28.01, 78425200],
['2004-01-23', 28.28, 28.76, 28.22, 28.48, 127259104],
['2004-01-26', 28.49, 28.83, 28.32, 28.8, 58299600],
['2004-01-27', 28.64, 28.72, 28.22, 28.25, 63196200],
['2004-01-28', 28.3, 28.44, 27.47, 27.71, 71336000],
['2004-01-29', 27.81, 27.95, 27.57, 27.91, 63748400],
['2004-01-30', 27.84, 27.9, 27.55, 27.65, 40528700],
['2004-02-02', 27.61, 27.8, 27.24, 27.4, 62891800],
['2004-02-03', 27.4, 27.55, 27.18, 27.29, 47993800],
['2004-02-04', 27.22, 27.43, 27.01, 27.01, 60648000],
['2004-02-05', 27.06, 27.17, 26.83, 26.96, 55527500],
['2004-02-06', 27.03, 27.19, 26.93, 27.08, 47209600],
['2004-02-09', 27.19, 27.23, 26.85, 26.9, 48108500],
['2004-02-10', 26.87, 27.15, 26.82, 27.02, 37790600],
['2004-02-11', 26.97, 27.23, 26.85, 27.15, 51515300],
['2004-02-12', 27.09, 27.15, 26.93, 26.95, 44537000],
['2004-02-13', 26.98, 27.06, 26.5, 26.59, 67541104],
['2004-02-17', 26.72, 27.1, 26.59, 26.99, 43477000],
['2004-02-18', 26.9, 27.11, 26.74, 26.77, 50334700],
['2004-02-19', 26.92, 26.98, 26.43, 26.46, 61840600],
['2004-02-20', 26.66, 26.8, 26.5, 26.57, 57821900],
['2004-02-23', 26.73, 26.76, 26.48, 26.61, 50256800],
['2004-02-24', 26.61, 26.95, 26.55, 26.88, 55426500],
['2004-02-25', 26.9, 26.99, 26.61, 26.7, 64275700],
['2004-02-26', 26.59, 26.65, 26.41, 26.5, 66602700],
['2004-02-27', 26.47, 26.62, 26.35, 26.53, 58266500],
['2004-03-01', 26.63, 26.72, 26.5, 26.7, 51912300],
['2004-03-02', 26.61, 26.69, 26.35, 26.39, 66331000],
['2004-03-03', 26.35, 26.55, 26.22, 26.37, 54998700],
['2004-03-04', 26.33, 26.42, 26.21, 26.37, 44023200],
['2004-03-05', 26.23, 26.6, 26.2, 26.35, 59849800],
['2004-03-08', 26.31, 26.35, 25.81, 25.83, 69367800],
['2004-03-09', 25.8, 25.97, 25.54, 25.72, 81111696],
['2004-03-10', 25.65, 25.8, 25.35, 25.37, 75155800],
['2004-03-11', 25.18, 25.78, 25.07, 25.09, 90536304],
['2004-03-12', 25.38, 25.51, 25.23, 25.38, 64137100],
['2004-03-15', 25.3, 25.43, 25.06, 25.16, 68835296],
['2004-03-16', 25.26, 25.37, 25.1, 25.18, 65453800],
['2004-03-17', 25.25, 25.46, 25.11, 25.13, 56241400],
['2004-03-18', 24.96, 25.03, 24.58, 24.89, 123231000],
['2004-03-19', 24.77, 24.94, 24.56, 24.63, 86281600],
['2004-03-22', 24.48, 24.84, 24.01, 24.5, 127605200],
['2004-03-23', 24.65, 24.66, 24.11, 24.15, 91696304],
['2004-03-24', 24.38, 24.58, 24.18, 24.41, 97584704],
['2004-03-25', 24.6, 25.24, 24.58, 25.19, 85677904],
['2004-03-26', 25.11, 25.51, 25, 25.03, 61584900],
['2004-03-29', 25.25, 25.4, 25, 25.31, 51881600],
['2004-03-30', 25.21, 25.33, 25.03, 25.2, 59010400],
['2004-03-31', 25.2, 25.2, 24.87, 24.93, 70533200],
['2004-04-01', 24.95, 25.11, 24.85, 25.08, 69051904],
['2004-04-02', 25.48, 25.9, 25.44, 25.85, 98043800],
['2004-04-05', 25.81, 25.98, 25.73, 25.95, 53800300],
['2004-04-06', 25.77, 25.9, 25.66, 25.8, 48992000],
['2004-04-07', 25.74, 25.78, 25.35, 25.59, 63268900],
['2004-04-08', 25.82, 25.85, 25.36, 25.48, 45294600],
['2004-04-12', 25.48, 25.74, 25.43, 25.61, 38786800],
['2004-04-13', 25.68, 25.77, 25.41, 25.45, 56971500],
['2004-04-14', 25.39, 25.68, 25.38, 25.51, 61079600],
['2004-04-15', 25.53, 25.73, 25.1, 25.22, 73756896],
['2004-04-16', 25.33, 25.4, 25.11, 25.16, 51768600],
['2004-04-19', 25.08, 25.6, 25.06, 25.53, 44592100],
['2004-04-20', 25.65, 25.88, 25.28, 25.33, 59902600],
['2004-04-21', 25.36, 25.49, 25.2, 25.45, 49252000],
['2004-04-22', 25.51, 25.99, 25.47, 25.95, 99207696],
['2004-04-23', 27.4, 27.72, 27.34, 27.54, 258268992],
['2004-04-26', 27.45, 27.55, 27.1, 27.24, 89391000],
['2004-04-27', 27.16, 27.37, 27.13, 27.22, 80716800],
['2004-04-28', 27.01, 27.05, 26.47, 26.56, 72842200],
['2004-04-29', 26.51, 26.94, 26.31, 26.48, 77787296],
['2004-04-30', 26.59, 26.75, 25.96, 26.13, 66172200],
['2004-05-03', 26.19, 26.52, 26.19, 26.35, 65916200],
['2004-05-04', 26.35, 26.54, 26.02, 26.33, 55496400],
['2004-05-05', 26.32, 26.6, 26.25, 26.3, 51841700],
['2004-05-06', 26.16, 26.34, 26.03, 26.12, 62693900],
['2004-05-07', 26.03, 26.38, 25.75, 25.78, 68290200],
['2004-05-10', 25.63, 26.05, 25.62, 25.93, 64621400],
['2004-05-11', 26.09, 26.11, 25.79, 25.94, 57917200],
['2004-05-12', 25.87, 26, 25.43, 25.94, 64145600],
['2004-05-13', 25.82, 26.19, 25.79, 26.1, 63861500],
['2004-05-14', 26, 26.17, 25.64, 25.86, 43775300],
['2004-05-17', 25.47, 25.79, 25.42, 25.54, 55149600],
['2004-05-18', 25.7, 25.97, 25.64, 25.83, 58158600],
['2004-05-19', 26.03, 26.27, 25.62, 25.62, 60052800],
['2004-05-20', 25.75, 25.87, 25.59, 25.73, 52089900],
['2004-05-21', 25.97, 26.2, 25.78, 25.89, 57809300],
['2004-05-24', 26.05, 26.17, 25.74, 25.76, 56250500],
['2004-05-25', 25.71, 26.19, 25.6, 26.1, 66615000],
['2004-05-26', 25.99, 26.15, 25.85, 26.14, 50306900],
['2004-05-27', 26.16, 26.19, 25.92, 26.19, 49071900],
['2004-05-28', 26.14, 26.35, 26.02, 26.23, 37393000],
['2004-06-01', 26.13, 26.27, 25.87, 26.11, 48369500],
['2004-06-02', 26.12, 26.28, 26.01, 26.13, 54020000],
['2004-06-03', 26.05, 26.13, 25.86, 25.89, 45933100],
['2004-06-04', 26.03, 26.24, 25.94, 25.95, 48815300],
['2004-06-07', 26.02, 26.43, 25.97, 26.43, 65218600],
['2004-06-08', 26.28, 26.65, 26.24, 26.6, 58447700],
['2004-06-09', 26.4, 26.65, 26.4, 26.47, 50385500],
['2004-06-10', 26.38, 26.79, 26.38, 26.77, 48109200],
['2004-06-14', 26.55, 26.9, 26.53, 26.9, 67377504],
['2004-06-15', 26.99, 27.6, 26.97, 27.41, 114183400],
['2004-06-16', 27.34, 27.5, 27.15, 27.32, 67431104],
['2004-06-17', 27.31, 27.92, 27.29, 27.77, 105427504],
['2004-06-18', 27.77, 28.5, 27.7, 28.35, 134218704],
['2004-06-21', 28.22, 28.66, 28.12, 28.35, 116881696],
['2004-06-22', 28.15, 28.35, 27.81, 28.29, 98932000],
['2004-06-23', 28.2, 28.38, 28, 28.3, 58558400],
['2004-06-24', 28.48, 28.65, 28.36, 28.39, 65503800],
['2004-06-25', 28.48, 28.63, 28.25, 28.57, 71136496],
['2004-06-28', 28.6, 28.75, 28.17, 28.28, 77024096],
['2004-06-29', 28.18, 28.58, 28.18, 28.5, 55371700],
['2004-06-30', 28.57, 28.8, 28.39, 28.56, 83544400],
['2004-07-01', 28.7, 28.84, 28.26, 28.63, 78441400],
['2004-07-02', 28.62, 28.68, 28.4, 28.57, 36690100],
['2004-07-06', 28.32, 28.33, 27.94, 28.02, 69158896],
['2004-07-07', 27.67, 28.32, 27.55, 28.1, 66255700],
['2004-07-08', 27.88, 28.15, 27.55, 27.64, 59125100],
['2004-07-09', 27.78, 28, 27.64, 27.86, 50249300],
['2004-07-12', 27.67, 28, 27.59, 27.89, 45757300],
['2004-07-13', 27.91, 27.95, 27.6, 27.6, 43274100],
['2004-07-14', 27.4, 28.36, 27.34, 28.13, 87656304],
['2004-07-15', 28.05, 28.2, 27.8, 27.87, 46759700],
['2004-07-16', 28.18, 28.2, 27.25, 27.48, 66406300],
['2004-07-19', 27.62, 28.26, 27.6, 27.95, 60354500],
['2004-07-20', 28, 28.48, 27.85, 28.32, 89010704],
['2004-07-21', 29.89, 29.89, 28.81, 28.86, 201518000],
['2004-07-22', 29.07, 29.3, 28.83, 29, 124640704],
['2004-07-23', 28.38, 28.4, 28.02, 28.03, 97372704],
['2004-07-26', 28.36, 28.71, 28.2, 28.66, 72387600],
['2004-07-27', 28.7, 28.76, 28.13, 28.44, 72968400],
['2004-07-28', 28.34, 28.79, 28.28, 28.58, 62718800],
['2004-07-29', 28.78, 28.8, 28.25, 28.48, 60148400],
['2004-07-30', 28.45, 28.81, 28.33, 28.49, 59552900],
['2004-08-02', 28.27, 28.55, 28.16, 28.52, 52267000],
['2004-08-03', 28.38, 28.42, 28, 28.07, 53990900],
['2004-08-04', 28.01, 28.2, 27.99, 28.06, 46217900],
['2004-08-05', 28.16, 28.21, 27.52, 27.53, 55591700],
['2004-08-06', 27.38, 27.86, 27.06, 27.14, 75628000],
['2004-08-09', 27.26, 27.28, 27.1, 27.18, 51877500],
['2004-08-10', 27.3, 27.75, 27.25, 27.72, 57632700],
['2004-08-11', 27.39, 27.51, 27.2, 27.41, 53097300],
['2004-08-12', 27.23, 27.31, 26.86, 26.88, 50279700],
['2004-08-13', 27.01, 27.25, 26.98, 27.02, 43333200],
['2004-08-16', 27.03, 27.2, 26.96, 27.09, 54347200],
['2004-08-17', 27.22, 27.38, 26.98, 27.05, 56879700],
['2004-08-18', 26.93, 27.5, 26.89, 27.46, 58844000],
['2004-08-19', 27.35, 27.45, 27.01, 27.12, 46293000],
['2004-08-20', 27.13, 27.37, 27.04, 27.2, 46494800],
['2004-08-23', 27.27, 27.33, 27.12, 27.24, 39572200],
['2004-08-24', 27.4, 27.46, 27.09, 27.24, 40835300],
['2004-08-25', 27.21, 27.67, 27.18, 27.55, 53512700],
['2004-08-26', 27.46, 27.6, 27.39, 27.44, 35465500],
['2004-08-27', 27.5, 27.65, 27.45, 27.46, 33248700],
['2004-08-30', 27.3, 27.39, 26.85, 27.3, 36679600],
['2004-08-31', 27.29, 27.32, 27.05, 27.3, 52106700],
['2004-09-01', 27.23, 27.52, 27.14, 27.39, 48507500],
['2004-09-02', 27.4, 27.68, 27.35, 27.62, 42161700],
['2004-09-03', 27.46, 27.62, 27.1, 27.11, 46174400],
['2004-09-07', 27.29, 27.38, 27.16, 27.36, 44893400],
['2004-09-08', 27.3, 27.47, 27.14, 27.26, 53278100],
['2004-09-09', 27.3, 27.47, 27.18, 27.28, 56904700],
['2004-09-10', 27.34, 27.51, 27.18, 27.49, 52664500],
['2004-09-13', 27.53, 27.57, 26.74, 27.25, 48239200],
['2004-09-14', 27.37, 27.51, 27.27, 27.44, 55920000],
['2004-09-15', 27.36, 27.4, 27.14, 27.19, 52605700],
['2004-09-16', 27.22, 27.35, 27.17, 27.26, 35951500],
['2004-09-17', 27.39, 27.53, 27.26, 27.51, 65283000],
['2004-09-20', 27.44, 27.65, 27.33, 27.51, 51513600],
['2004-09-21', 27.45, 27.53, 27.25, 27.26, 73874400],
['2004-09-22', 27.28, 27.74, 27.07, 27.12, 68409000],
['2004-09-23', 27.19, 27.39, 27.17, 27.35, 52155800],
['2004-09-24', 27.39, 27.46, 27.19, 27.29, 49859800],
['2004-09-27', 27.17, 27.32, 27.13, 27.19, 47813600],
['2004-09-28', 27.21, 27.36, 27.04, 27.27, 62055100],
['2004-09-29', 27.26, 27.69, 27.23, 27.58, 61529300],
['2004-09-30', 27.59, 27.79, 27.52, 27.65, 71218000],
['2004-10-01', 27.82, 28.32, 27.78, 28.25, 66302800],
['2004-10-04', 28.44, 28.46, 28.07, 28.12, 62016200],
['2004-10-05', 28.15, 28.45, 28.1, 28.38, 58017700],
['2004-10-06', 28.39, 28.55, 28.23, 28.53, 56999600],
['2004-10-07', 28.54, 28.59, 28.16, 28.17, 38401500],
['2004-10-08', 28.1, 28.33, 27.97, 27.99, 49556600],
['2004-10-11', 28.2, 28.22, 27.93, 28.06, 44691000],
['2004-10-12', 27.83, 28.16, 27.81, 28.03, 56412900],
['2004-10-13', 28.19, 28.27, 27.94, 28.03, 49500700],
['2004-10-14', 28.04, 28.16, 27.8, 27.8, 41548700],
['2004-10-15', 27.97, 28.24, 27.82, 27.99, 49828500],
['2004-10-18', 28.07, 28.45, 27.98, 28.41, 50350700],
['2004-10-19', 28.53, 28.59, 28.17, 28.18, 57026500],
['2004-10-20', 28.22, 28.75, 28.12, 28.7, 69078096],
['2004-10-21', 28.81, 28.89, 28.47, 28.56, 94988496],
['2004-10-22', 28.3, 28.34, 27.58, 27.74, 101912800],
['2004-10-25', 27.67, 27.77, 27.55, 27.63, 61529500],
['2004-10-26', 27.71, 27.9, 27.63, 27.9, 76966600],
['2004-10-27', 27.86, 28.35, 27.58, 28.15, 72392600],
['2004-10-28', 28.11, 28.54, 27.9, 28.01, 63059600],
['2004-10-29', 28.12, 28.15, 27.8, 27.97, 80010096],
['2004-11-01', 28.16, 28.28, 27.96, 28.08, 72930896],
['2004-11-02', 28.26, 28.47, 28.03, 28.24, 89417104],
['2004-11-03', 28.65, 28.65, 28.31, 28.47, 79666704],
['2004-11-04', 28.38, 29, 28.38, 29, 87867696],
['2004-11-05', 29.21, 29.36, 29.03, 29.31, 95337696],
['2004-11-08', 29.18, 29.48, 29.13, 29.28, 112802096],
['2004-11-09', 29.43, 29.89, 29.35, 29.77, 100401000],
['2004-11-10', 29.92, 30, 29.69, 29.73, 84097696],
['2004-11-11', 29.89, 30.08, 29.82, 29.98, 87358896],
['2004-11-12', 30.16, 30.2, 29.8, 29.97, 162268992],
['2004-11-15', 27.34, 27.5, 27.2, 27.39, 104468000],
['2004-11-16', 27.33, 27.34, 27.05, 27.12, 64522600],
['2004-11-17', 27.25, 27.35, 27.06, 27.17, 58830700],
['2004-11-18', 27.13, 27.17, 27, 27.07, 63249900],
['2004-11-19', 27.03, 27.07, 26.84, 26.86, 85808600],
['2004-11-22', 26.75, 26.82, 26.1, 26.65, 92410800],
['2004-11-23', 26.52, 26.7, 26.4, 26.53, 70459696],
['2004-11-24', 26.62, 26.73, 26.4, 26.64, 60069200],
['2004-11-26', 26.56, 26.82, 26.55, 26.6, 24398700],
['2004-11-29', 26.64, 26.95, 26.61, 26.77, 67079900],
['2004-11-30', 26.75, 27.01, 26.7, 26.81, 75960400],
['2004-12-01', 26.95, 27.28, 26.81, 27.25, 99889000],
['2004-12-02', 27.27, 27.4, 26.92, 27.09, 96088304],
['2004-12-03', 27.16, 27.44, 27.14, 27.23, 76498400],
['2004-12-06', 27.1, 27.44, 27.07, 27.33, 55297400],
['2004-12-07', 27.26, 27.38, 27, 27.07, 111656000],
['2004-12-08', 27.01, 27.36, 26.91, 27.36, 95655000],
['2004-12-09', 27.13, 27.36, 26.94, 27.23, 83006000],
['2004-12-10', 27.08, 27.18, 27.04, 27.08, 70949200],
['2004-12-13', 27.1, 27.28, 26.91, 27.25, 93812496],
['2004-12-14', 27.05, 27.33, 27.04, 27.23, 127843200],
['2004-12-15', 27.22, 27.4, 27.07, 27.11, 106303904],
['2004-12-16', 27.15, 27.28, 27.01, 27.16, 88997504],
['2004-12-17', 27, 27.32, 26.8, 26.96, 126184400],
['2004-12-20', 27.01, 27.15, 26.89, 26.95, 85552800],
['2004-12-21', 27, 27.17, 26.94, 27.07, 94646096],
['2004-12-22', 26.84, 27.15, 26.78, 26.97, 63651900],
['2004-12-23', 26.87, 27.15, 26.83, 27.01, 65801900],
['2004-12-27', 27.01, 27.1, 26.82, 26.85, 55958500],
['2004-12-28', 26.85, 27.03, 26.8, 26.95, 55075900],
['2004-12-29', 26.85, 27, 26.82, 26.9, 47594900],
['2004-12-30', 26.89, 26.94, 26.75, 26.76, 48355400],
['2004-12-31', 26.75, 26.9, 26.68, 26.72, 54959500],
['2005-01-03', 26.8, 26.95, 26.65, 26.74, 65002900],
['2005-01-04', 26.87, 27.1, 26.66, 26.84, 109442096],
['2005-01-05', 26.84, 27.1, 26.76, 26.78, 72463504],
['2005-01-06', 26.85, 27.06, 26.64, 26.75, 76890496],
['2005-01-07', 26.82, 26.89, 26.62, 26.67, 68723296],
['2005-01-10', 26.6, 26.86, 26.54, 26.8, 70376600],
['2005-01-11', 26.69, 26.82, 26.61, 26.73, 64712000],
['2005-01-12', 26.77, 26.85, 26.62, 26.78, 72940600],
['2005-01-13', 26.68, 26.8, 26.16, 26.27, 89861600],
['2005-01-14', 26.4, 26.45, 26.04, 26.12, 92180800],
['2005-01-18', 26.03, 26.35, 25.84, 26.32, 69146400],
['2005-01-19', 26.21, 26.26, 25.92, 25.98, 58114100],
['2005-01-20', 25.84, 26.1, 25.74, 25.86, 58380100],
['2005-01-21', 25.95, 26.13, 25.64, 25.65, 76501000],
['2005-01-24', 25.76, 26, 25.64, 25.67, 69010896],
['2005-01-25', 25.76, 26.19, 25.75, 26.02, 67580704],
['2005-01-26', 26.07, 26.17, 25.9, 26.01, 64974500],
['2005-01-27', 25.95, 26.16, 25.85, 26.11, 93204096],
['2005-01-28', 26.54, 26.65, 25.96, 26.18, 110466496],
['2005-01-31', 26.35, 26.52, 26.16, 26.28, 71442096],
['2005-02-01', 26.25, 26.43, 26.22, 26.39, 57981700],
['2005-02-02', 26.42, 26.5, 26.28, 26.46, 79329504],
['2005-02-03', 26.37, 26.4, 26.1, 26.18, 62545400],
['2005-02-04', 26.17, 26.37, 26.14, 26.32, 61246500],
['2005-02-07', 26.27, 26.3, 26.06, 26.16, 57763400],
['2005-02-08', 26.19, 26.34, 26.16, 26.24, 61343700],
['2005-02-09', 26.25, 26.31, 26.04, 26.07, 77874800],
['2005-02-10', 26.1, 26.13, 26, 26.06, 71796400],
['2005-02-11', 26.03, 26.12, 25.81, 25.97, 83835904],
['2005-02-14', 25.93, 26.12, 25.91, 26.01, 58694000],
['2005-02-15', 26, 26.08, 25.86, 25.93, 76551600],
['2005-02-16', 25.87, 25.93, 25.67, 25.79, 57506600],
['2005-02-17', 25.71, 25.86, 25.6, 25.65, 67024800],
['2005-02-18', 25.64, 25.65, 25.4, 25.48, 77091104],
['2005-02-22', 25.25, 25.49, 25.2, 25.23, 96419200],
['2005-02-23', 25.24, 25.35, 25.17, 25.2, 83689400],
['2005-02-24', 25.18, 25.44, 25.15, 25.37, 85236304],
['2005-02-25', 25.33, 25.38, 25.15, 25.25, 62467700],
['2005-02-28', 25.22, 25.37, 25.13, 25.16, 82728000],
['2005-03-01', 25.19, 25.41, 25.13, 25.28, 56394800],
['2005-03-02', 25.19, 25.48, 25.16, 25.26, 67739000],
['2005-03-03', 25.3, 25.31, 25.14, 25.17, 52183600],
['2005-03-04', 25.21, 25.3, 25.13, 25.17, 63058200],
['2005-03-07', 25.17, 25.79, 25.16, 25.47, 80407400],
['2005-03-08', 25.4, 25.62, 25.34, 25.4, 52871800],
['2005-03-09', 25.39, 25.57, 25.28, 25.31, 62991800],
['2005-03-10', 25.43, 25.48, 25.25, 25.43, 59132900],
['2005-03-11', 25.45, 25.48, 25.06, 25.09, 60617900],
['2005-03-14', 25.08, 25.15, 24.96, 25.11, 65550500],
['2005-03-15', 25.1, 25.24, 24.89, 24.91, 71469400],
['2005-03-16', 24.82, 24.97, 24.56, 24.63, 74841400],
['2005-03-17', 24.64, 24.68, 24.53, 24.54, 60573200],
['2005-03-18', 24.53, 24.91, 24.28, 24.31, 135904000],
['2005-03-21', 24.35, 24.36, 24.15, 24.2, 71446200],
['2005-03-22', 24.19, 24.27, 23.96, 23.99, 102113296],
['2005-03-23', 23.99, 24.39, 23.96, 24.18, 79293296],
['2005-03-24', 24.24, 24.47, 24.2, 24.28, 78820896],
['2005-03-28', 24.4, 24.47, 24.18, 24.2, 49802000],
['2005-03-29', 24.14, 24.24, 23.82, 23.92, 74231696],
['2005-03-30', 24.04, 24.19, 24, 24.16, 59585700],
['2005-03-31', 24.25, 24.31, 24.12, 24.17, 62382300],
['2005-04-01', 24.24, 24.35, 24.1, 24.12, 64619600],
['2005-04-04', 24.11, 24.26, 23.94, 24.23, 62196400],
['2005-04-05', 24.22, 24.5, 24.12, 24.47, 73549600],
['2005-04-06', 24.47, 24.94, 24.45, 24.67, 78020200],
['2005-04-07', 24.66, 25.13, 24.63, 25.1, 77451504],
['2005-04-08', 25.07, 25.25, 24.91, 24.94, 47956300],
['2005-04-11', 25.03, 25.11, 24.86, 24.97, 47791800],
['2005-04-12', 24.92, 25.35, 24.8, 25.32, 67517800],
['2005-04-13', 25.23, 25.45, 24.99, 25.04, 60929300],
['2005-04-14', 25.01, 25.14, 24.83, 24.84, 66754400],
['2005-04-15', 24.58, 24.9, 24.41, 24.46, 100251600],
['2005-04-18', 24.45, 24.84, 24.4, 24.65, 75766400],
['2005-04-19', 24.71, 24.8, 24.45, 24.63, 65956200],
['2005-04-20', 24.66, 24.7, 24.3, 24.32, 91923504],
['2005-04-21', 24.48, 25.39, 24.47, 25.28, 93562304],
['2005-04-22', 25.05, 25.25, 24.78, 24.98, 80087504],
['2005-04-25', 25.07, 25.28, 24.86, 24.99, 75457904],
['2005-04-26', 24.95, 25.25, 24.74, 24.76, 60464300],
['2005-04-27', 24.66, 25.15, 24.63, 24.99, 47732800],
['2005-04-28', 24.82, 24.92, 24.44, 24.45, 83623104],
['2005-04-29', 24.88, 25.3, 24.79, 25.3, 98641200],
['2005-05-02', 25.23, 25.36, 24.95, 25.23, 54376700],
['2005-05-03', 25.13, 25.4, 25.09, 25.36, 67867800],
['2005-05-04', 25.34, 25.4, 25.11, 25.21, 86864200],
['2005-05-05', 25.2, 25.33, 25.08, 25.23, 59362300],
['2005-05-06', 25.33, 25.48, 25.19, 25.22, 64322600],
['2005-05-09', 25.23, 25.33, 25.05, 25.11, 61872400],
['2005-05-10', 25.04, 25.08, 24.82, 24.9, 62235100],
['2005-05-11', 24.89, 24.97, 24.64, 24.91, 59463300],
['2005-05-12', 24.84, 25.11, 24.83, 25, 74540704],
['2005-05-13', 25.03, 25.38, 24.99, 25.3, 77204304],
['2005-05-16', 25.23, 25.5, 25.19, 25.49, 50577300],
['2005-05-17', 25.31, 25.5, 25.25, 25.46, 39983200],
['2005-05-18', 25.5, 25.84, 25.42, 25.7, 71182400],
['2005-05-19', 25.75, 26.05, 25.7, 25.92, 52120800],
['2005-05-20', 25.88, 25.92, 25.73, 25.74, 64444500],
['2005-05-23', 25.74, 26.07, 25.74, 25.85, 75421104],
['2005-05-24', 25.8, 25.88, 25.72, 25.75, 61287700],
['2005-05-25', 25.68, 25.77, 25.5, 25.71, 35749000],
['2005-05-26', 25.75, 26, 25.73, 25.9, 50579200],
['2005-05-27', 25.83, 26.09, 25.81, 26.07, 54978000],
['2005-05-31', 25.99, 26.03, 25.75, 25.8, 46131100],
['2005-06-01', 25.73, 26, 25.61, 25.81, 54621000],
['2005-06-02', 25.71, 25.86, 25.64, 25.79, 27212500],
['2005-06-03', 25.7, 25.81, 25.34, 25.43, 79659504],
['2005-06-06', 25.38, 25.5, 25.31, 25.37, 40756900],
['2005-06-07', 25.33, 25.83, 25.31, 25.51, 54511400],
['2005-06-08', 25.55, 25.62, 25.34, 25.4, 45369700],
['2005-06-09', 25.4, 25.61, 25.35, 25.51, 52767900],
['2005-06-10', 25.49, 25.52, 25.34, 25.43, 39459800],
['2005-06-13', 25.36, 25.49, 25.26, 25.31, 49104100],
['2005-06-14', 25.31, 25.44, 25.24, 25.36, 44243300],
['2005-06-15', 25.4, 25.41, 25.11, 25.26, 50764800],
['2005-06-16', 25.22, 25.23, 24.95, 25.04, 65918800],
['2005-06-17', 25.27, 25.29, 24.92, 25.04, 90821296],
['2005-06-20', 24.98, 25.28, 24.93, 25.11, 50538900],
['2005-06-21', 25.08, 25.19, 25.04, 25.15, 81084000],
['2005-06-22', 25.11, 25.26, 25.03, 25.07, 60492700],
['2005-06-23', 25.17, 25.62, 25.15, 25.31, 105159800],
['2005-06-24', 25.22, 25.4, 25.04, 25.04, 57970700],
['2005-06-27', 25.07, 25.25, 25.03, 25.05, 61636200],
['2005-06-28', 25.09, 25.2, 25.03, 25.07, 53058100],
['2005-06-29', 25.22, 25.32, 25, 25.09, 55859900],
['2005-06-30', 25.06, 25.14, 24.82, 24.84, 82018200],
['2005-07-01', 24.85, 24.99, 24.67, 24.71, 69718400],
['2005-07-05', 24.66, 25.19, 24.62, 24.98, 61883500],
['2005-07-06', 24.97, 25.08, 24.69, 24.7, 64214600],
['2005-07-07', 24.58, 24.71, 24.5, 24.65, 80082896],
['2005-07-08', 24.64, 25.12, 24.63, 25.09, 56104000],
['2005-07-11', 25.15, 25.38, 25.11, 25.29, 61525400],
['2005-07-12', 25.24, 25.62, 25.2, 25.61, 63384800],
['2005-07-13', 25.53, 25.75, 25.48, 25.66, 44749200],
['2005-07-14', 25.79, 26.1, 25.79, 25.97, 69506800],
['2005-07-15', 26.04, 26.1, 25.75, 25.79, 56472800],
['2005-07-18', 25.71, 25.79, 25.55, 25.55, 39668000],
['2005-07-19', 25.79, 26.25, 25.75, 26.16, 113290096],
['2005-07-20', 26, 26.23, 25.88, 26.19, 71424800],
['2005-07-21', 26.3, 26.48, 26, 26.44, 112932096],
['2005-07-22', 25.99, 26.34, 25.63, 25.68, 97558896],
['2005-07-25', 25.69, 25.9, 25.65, 25.69, 45174600],
['2005-07-26', 25.72, 25.74, 25.53, 25.54, 51476400],
['2005-07-27', 25.61, 25.8, 25.53, 25.72, 57977300],
['2005-07-28', 25.75, 25.85, 25.66, 25.75, 44738700],
['2005-07-29', 25.78, 26, 25.59, 25.61, 59524400],
['2005-08-01', 25.81, 26.05, 25.76, 25.92, 61346800],
['2005-08-02', 25.9, 26.9, 25.87, 26.81, 137510096],
['2005-08-03', 26.76, 27.43, 26.73, 27.25, 139422400],
['2005-08-04', 27.16, 27.5, 27.05, 27.32, 91461400],
['2005-08-05', 27.29, 27.94, 27.25, 27.76, 82212400],
['2005-08-08', 27.8, 27.84, 27.08, 27.13, 77207200],
['2005-08-09', 27.22, 27.51, 27.01, 27.35, 64761800],
['2005-08-10', 27.41, 27.5, 26.85, 26.95, 62818800],
['2005-08-11', 26.98, 27.3, 26.89, 27.27, 48646800],
['2005-08-12', 27.08, 27.14, 26.9, 27.05, 52006500],
['2005-08-15', 26.98, 27.3, 26.69, 27.13, 45976600],
['2005-08-16', 27.03, 27.14, 26.7, 26.74, 46894600],
['2005-08-17', 26.82, 27.15, 26.66, 26.95, 52413100],
['2005-08-18', 26.89, 27.08, 26.8, 26.82, 40861900],
['2005-08-19', 26.85, 26.91, 26.7, 26.72, 36043500],
['2005-08-22', 26.79, 27.17, 26.77, 26.91, 41691700],
['2005-08-23', 26.84, 27.07, 26.74, 26.87, 48296700],
['2005-08-24', 26.84, 27.16, 26.78, 26.81, 63645000],
['2005-08-25', 26.9, 27.09, 26.85, 27.03, 39306300],
['2005-08-26', 27.06, 27.08, 26.87, 26.97, 36774600],
['2005-08-29', 26.81, 27.23, 26.81, 27.15, 52307700],
['2005-08-30', 27.06, 27.23, 26.96, 27.18, 55163200],
['2005-08-31', 27.17, 27.44, 27.04, 27.38, 65210200],
['2005-09-01', 27.38, 27.39, 27.15, 27.2, 75974496],
['2005-09-02', 27.21, 27.27, 26.97, 27.02, 52047500],
['2005-09-06', 27.06, 27.29, 26.98, 27, 46089000],
['2005-09-07', 26.94, 27.11, 26.82, 26.85, 44656100],
['2005-09-08', 26.8, 26.88, 26.52, 26.61, 52552300],
['2005-09-09', 26.62, 26.82, 26.53, 26.58, 41515800],
['2005-09-12', 26.62, 26.75, 26.52, 26.61, 40550500],
['2005-09-13', 26.54, 26.76, 26.37, 26.48, 63422900],
['2005-09-14', 26.52, 26.64, 26.3, 26.31, 54969600],
['2005-09-15', 26.37, 26.43, 26.22, 26.27, 60357200],
['2005-09-16', 26.34, 26.4, 25.97, 26.07, 187384304],
['2005-09-19', 26.09, 26.27, 25.86, 26, 61832300],
['2005-09-20', 26.07, 26.22, 25.69, 25.84, 61043400],
['2005-09-21', 25.8, 25.9, 25.43, 25.49, 68281800],
['2005-09-22', 25.49, 25.6, 25.15, 25.34, 71314896],
['2005-09-23', 25.31, 25.54, 25.12, 25.27, 66396800],
['2005-09-26', 25.4, 25.49, 25.21, 25.27, 56203700],
['2005-09-27', 25.37, 25.45, 25.3, 25.34, 48797900],
['2005-09-28', 25.39, 25.87, 25.38, 25.67, 71019400],
['2005-09-29', 25.61, 26, 25.5, 25.94, 66807100],
['2005-09-30', 25.91, 25.95, 25.61, 25.73, 57644500],
['2005-10-03', 25.71, 25.73, 25.44, 25.5, 55341300],
['2005-10-04', 25.36, 25.39, 24.75, 24.98, 151666304],
['2005-10-05', 25.04, 25.05, 24.67, 24.67, 73684704],
['2005-10-06', 24.66, 24.95, 24.53, 24.73, 81724600],
['2005-10-07', 24.77, 24.84, 24.52, 24.59, 50768700],
['2005-10-10', 24.67, 24.68, 24.35, 24.46, 48880900],
['2005-10-11', 24.51, 24.55, 24.25, 24.41, 76567296],
['2005-10-12', 24.49, 24.7, 24.27, 24.3, 71294400],
['2005-10-13', 24.31, 24.73, 24.27, 24.59, 70192000],
['2005-10-14', 24.71, 24.73, 24.5, 24.67, 53846700],
['2005-10-17', 24.68, 24.69, 24.44, 24.53, 46924400],
['2005-10-18', 24.49, 24.83, 24.45, 24.57, 69328200],
['2005-10-19', 24.56, 25.09, 24.5, 25.09, 66574500],
['2005-10-20', 25.05, 25.13, 24.74, 24.79, 58830600],
['2005-10-21', 24.91, 25, 24.57, 24.78, 69431200],
['2005-10-24', 24.89, 25.1, 24.68, 25.1, 51868000],
['2005-10-25', 24.95, 25.13, 24.83, 25.03, 41310500],
['2005-10-26', 24.97, 25.33, 24.93, 25.11, 58178100],
['2005-10-27', 25.22, 25.27, 24.85, 24.85, 61566100],
['2005-10-28', 25.1, 25.6, 25.1, 25.53, 106559296],
['2005-10-31', 25.61, 25.8, 25.5, 25.7, 75122096],
['2005-11-01', 25.61, 26.1, 25.61, 25.96, 71370400],
['2005-11-02', 25.93, 26.5, 25.93, 26.46, 75067104],
['2005-11-03', 26.6, 26.64, 26.25, 26.44, 73421600],
['2005-11-04', 26.53, 26.71, 26.45, 26.66, 57464000],
['2005-11-07', 26.72, 27.08, 26.7, 27.01, 77104800],
['2005-11-08', 26.94, 27.18, 26.77, 27.05, 60091700],
['2005-11-09', 26.98, 27.15, 26.94, 26.96, 59562100],
['2005-11-10', 26.94, 27.15, 26.64, 27.09, 73314800],
['2005-11-11', 27.15, 27.39, 27.13, 27.28, 51945600],
['2005-11-14', 27.36, 27.44, 27.2, 27.37, 67152200],
['2005-11-15', 27.33, 27.54, 27.25, 27.5, 65081000],
['2005-11-16', 27.48, 27.88, 27.44, 27.74, 86277000],
['2005-11-17', 27.85, 28, 27.76, 27.97, 91351000],
['2005-11-18', 28.12, 28.25, 27.9, 28.07, 75431200],
['2005-11-21', 28.07, 28.24, 27.84, 28.16, 65794400],
['2005-11-22', 28.06, 28.08, 27.86, 27.91, 104253296],
['2005-11-23', 27.92, 28.09, 27.74, 27.92, 70541296],
['2005-11-25', 27.8, 27.94, 27.47, 27.76, 44082500],
['2005-11-28', 27.79, 27.85, 27.53, 27.75, 57517200],
['2005-11-29', 27.79, 27.79, 27.6, 27.68, 62220400],
['2005-11-30', 27.68, 27.77, 27.63, 27.68, 55904700],
['2005-12-01', 27.73, 28.1, 27.73, 27.89, 61006100],
['2005-12-02', 27.82, 28.1, 27.79, 28.01, 42319600],
['2005-12-05', 27.93, 28.02, 27.71, 27.85, 47517300],
['2005-12-06', 27.9, 27.92, 27.68, 27.69, 65980000],
['2005-12-07', 27.67, 27.75, 27.55, 27.75, 55583200],
['2005-12-08', 27.71, 27.81, 27.6, 27.69, 63931600],
['2005-12-09', 27.71, 27.83, 27.64, 27.71, 48467000],
['2005-12-12', 27.7, 27.75, 27.33, 27.45, 63757200],
['2005-12-13', 27.29, 27.43, 27, 27.13, 104285504],
['2005-12-14', 27, 27.24, 26.85, 27.09, 65076200],
['2005-12-15', 27.08, 27.11, 26.81, 26.92, 79018096],
['2005-12-16', 26.88, 27.08, 26.81, 26.9, 88542496],
['2005-12-19', 26.82, 26.87, 26.65, 26.83, 68680096],
['2005-12-20', 26.76, 26.88, 26.67, 26.86, 62960600],
['2005-12-21', 26.87, 26.91, 26.71, 26.73, 75800896],
['2005-12-22', 26.71, 26.78, 26.42, 26.59, 91276896],
['2005-12-23', 26.52, 26.67, 26.44, 26.64, 30689200],
['2005-12-27', 26.68, 26.85, 26.45, 26.46, 37819000],
['2005-12-28', 26.51, 26.66, 26.35, 26.39, 35444400],
['2005-12-29', 26.41, 26.5, 26.26, 26.27, 34495500],
['2005-12-30', 26.15, 26.31, 26.1, 26.15, 49044600],
['2006-01-03', 26.25, 27, 26.1, 26.84, 79973000],
['2006-01-04', 26.77, 27.08, 26.77, 26.97, 57975600],
['2006-01-05', 26.96, 27.13, 26.91, 26.99, 48245500],
['2006-01-06', 26.89, 27, 26.49, 26.91, 100963000],
['2006-01-09', 26.93, 27.07, 26.76, 26.86, 55625000],
['2006-01-10', 26.65, 27.02, 26.59, 27, 64921900],
['2006-01-11', 27.01, 27.39, 26.9, 27.29, 70120704],
['2006-01-12', 27.25, 27.26, 26.97, 27.14, 45994800],
['2006-01-13', 27.03, 27.25, 27.01, 27.19, 41418000],
['2006-01-17', 26.9, 27.19, 26.9, 26.99, 58566600],
['2006-01-18', 26.74, 26.98, 26.7, 26.83, 52376200],
['2006-01-19', 26.87, 27.24, 26.85, 27.02, 60367600],
['2006-01-20', 27.01, 27.01, 26.26, 26.41, 79165904],
['2006-01-23', 26.41, 26.53, 26.3, 26.35, 47925600],
['2006-01-24', 26.34, 26.45, 26.22, 26.28, 63040700],
['2006-01-25', 26.41, 26.57, 26.23, 26.4, 59072100],
['2006-01-26', 26.56, 26.72, 26.31, 26.5, 69509296],
['2006-01-27', 27.23, 27.95, 27.19, 27.79, 134520704],
['2006-01-30', 27.82, 28.18, 27.78, 28, 103999200],
['2006-01-31', 27.91, 28.38, 27.87, 28.15, 94841296],
['2006-02-01', 27.96, 28.07, 27.76, 28.04, 68448800],
['2006-02-02', 27.97, 27.99, 27.55, 27.68, 55073400],
['2006-02-03', 27.48, 27.7, 27.34, 27.54, 75022704],
['2006-02-06', 27.51, 27.54, 27.09, 27.17, 60170500],
['2006-02-07', 26.95, 27.15, 26.81, 26.94, 72159504],
['2006-02-08', 27.01, 27.08, 26.71, 26.91, 51795200],
['2006-02-09', 26.96, 27.03, 26.65, 26.66, 52861700],
['2006-02-10', 26.62, 26.89, 26.51, 26.69, 52127000],
['2006-02-13', 26.63, 26.7, 26.34, 26.39, 46707000],
['2006-02-14', 26.41, 26.68, 26.35, 26.65, 58432900],
['2006-02-15', 26.6, 26.93, 26.5, 26.88, 62808900],
['2006-02-16', 26.85, 26.9, 26.57, 26.81, 48868500],
['2006-02-17', 26.67, 26.81, 26.56, 26.7, 41513200],
['2006-02-21', 26.72, 26.72, 26.34, 26.54, 50216100],
['2006-02-22', 26.53, 26.86, 26.47, 26.72, 43043100],
['2006-02-23', 26.73, 26.89, 26.54, 26.66, 47359100],
['2006-02-24', 26.59, 26.74, 26.52, 26.63, 44753800],
['2006-02-27', 26.75, 27.26, 26.67, 27.05, 51301500],
['2006-02-28', 26.95, 27.3, 26.87, 26.87, 65036100],
['2006-03-01', 26.98, 27.2, 26.95, 27.14, 53061200],
['2006-03-02', 27.02, 27.1, 26.9, 26.97, 41850300],
['2006-03-03', 26.81, 27.16, 26.74, 26.93, 45218800],
['2006-03-06', 26.92, 27.15, 26.83, 26.91, 53054100],
['2006-03-07', 26.9, 27.1, 26.81, 27.06, 51613900],
['2006-03-08', 26.99, 27.5, 26.97, 27.25, 57547400],
['2006-03-09', 27.27, 27.42, 27, 27, 45360700],
['2006-03-10', 27.06, 27.22, 26.88, 27.17, 41297200],
['2006-03-13', 27.18, 27.29, 26.94, 27.11, 40342600],
['2006-03-14', 27.04, 27.38, 26.99, 27.23, 39821800],
['2006-03-15', 27.2, 27.45, 27.01, 27.36, 57152000],
['2006-03-16', 27.34, 27.48, 27.22, 27.27, 73793696],
['2006-03-17', 27.35, 27.66, 27.27, 27.5, 120615000],
['2006-03-20', 27.7, 27.99, 27.67, 27.89, 67094100],
['2006-03-21', 27.74, 28.22, 27.68, 27.74, 73199600],
['2006-03-22', 27.08, 27.5, 26.8, 27.15, 145696096],
['2006-03-23', 27.08, 27.1, 26.66, 26.85, 73682896],
['2006-03-24', 26.71, 27.21, 26.62, 27.01, 69157600],
['2006-03-27', 27.01, 27.3, 27, 27.01, 59908600],
['2006-03-28', 27.01, 27.21, 26.81, 26.9, 58520500],
['2006-03-29', 26.95, 27.2, 26.92, 27.02, 53150300],
['2006-03-30', 27.03, 27.39, 27, 27.23, 54612000],
['2006-03-31', 27.3, 27.54, 27.21, 27.21, 62190500],
['2006-04-03', 27.67, 27.73, 27.44, 27.56, 57605300],
['2006-04-04', 27.6, 27.8, 27.47, 27.64, 45470000],
['2006-04-05', 27.88, 27.94, 27.64, 27.74, 41539300],
['2006-04-06', 27.66, 27.72, 27.37, 27.56, 51885500],
['2006-04-07', 27.61, 27.72, 27.23, 27.25, 47249400],
['2006-04-10', 27.23, 27.44, 27.2, 27.29, 39432000],
['2006-04-11', 27.29, 27.32, 27, 27.13, 42953400],
['2006-04-12', 27.1, 27.2, 26.97, 27.2, 32183000],
['2006-04-13', 27.08, 27.2, 27, 27.07, 28160000],
['2006-04-17', 27.03, 27.05, 26.73, 26.84, 35796200],
['2006-04-18', 26.94, 27.5, 26.82, 27.22, 56272700],
['2006-04-19', 27.11, 27.19, 26.96, 27.03, 45111100],
['2006-04-20', 27.05, 27.19, 26.7, 27.03, 45648300],
['2006-04-21', 27.05, 27.39, 27, 27.15, 58528000],
['2006-04-24', 27.07, 27.25, 26.98, 27.11, 42318400],
['2006-04-25', 27.09, 27.21, 27.02, 27.11, 49222500],
['2006-04-26', 27.08, 27.23, 27, 27.1, 39190000],
['2006-04-27', 26.97, 27.63, 26.94, 27.25, 96509600],
['2006-04-28', 24.23, 24.5, 24, 24.15, 591052224],
['2006-05-01', 24.32, 25, 24.09, 24.29, 174800896],
['2006-05-02', 24.49, 25, 23.9, 24.01, 190533504],
['2006-05-03', 23.99, 24.02, 23.15, 23.17, 211527104],
['2006-05-04', 23.35, 23.67, 23.14, 23.44, 171257408],
['2006-05-05', 23.66, 23.95, 23.52, 23.8, 131604304],
['2006-05-08', 23.85, 25, 23.51, 23.73, 80693504],
['2006-05-09', 23.75, 24, 23.49, 23.62, 75345904],
['2006-05-10', 23.67, 23.79, 23.59, 23.77, 76563296],
['2006-05-11', 23.71, 23.79, 23.15, 23.22, 92916704],
['2006-05-12', 23.14, 23.37, 23.05, 23.17, 83115904],
['2006-05-15', 23.1, 23.23, 23.03, 23.15, 67314800],
['2006-05-16', 23.16, 24, 22.91, 23.01, 82095104],
['2006-05-17', 22.89, 23.08, 22.73, 22.73, 98598304],
['2006-05-18', 22.84, 23.14, 22.76, 22.83, 95476400],
['2006-05-19', 22.79, 22.9, 22.52, 22.56, 100071200],
['2006-05-22', 22.48, 23.02, 22.45, 22.88, 87322304],
['2006-05-23', 23.11, 23.38, 22.77, 22.79, 79986304],
['2006-05-24', 22.99, 23.54, 22.98, 23.5, 107356704],
['2006-05-25', 23.57, 23.92, 23.54, 23.74, 83052704],
['2006-05-26', 23.77, 23.88, 23.56, 23.72, 46861600],
['2006-05-30', 23.55, 23.76, 23.14, 23.15, 52497500],
['2006-05-31', 23.26, 23.35, 22.65, 22.65, 120202000],
['2006-06-01', 22.74, 22.84, 22.62, 22.82, 80230800],
['2006-06-02', 22.87, 22.99, 22.67, 22.76, 73935600],
['2006-06-05', 22.72, 22.73, 22.49, 22.5, 63914100],
['2006-06-06', 22.55, 22.56, 21.98, 22.13, 126601296],
['2006-06-07', 22.15, 22.39, 22.01, 22.04, 73827504],
['2006-06-08', 22.03, 22.21, 21.97, 22.11, 104126896],
['2006-06-09', 22.15, 22.19, 21.89, 21.92, 52573800],
['2006-06-12', 21.96, 22.1, 21.7, 21.71, 74309696],
['2006-06-13', 21.73, 22.03, 21.46, 21.51, 113175296],
['2006-06-14', 21.59, 21.94, 21.55, 21.88, 86081504],
['2006-06-15', 22.01, 22.13, 21.8, 22.07, 121577296],
['2006-06-16', 21.97, 22.28, 21.79, 22.1, 147506496],
['2006-06-19', 22.14, 22.6, 22.12, 22.55, 129640896],
['2006-06-20', 22.54, 22.76, 22.5, 22.56, 90598496],
['2006-06-21', 22.61, 23.15, 22.53, 23.08, 91660304],
['2006-06-22', 23.06, 23.17, 22.78, 22.88, 76590600],
['2006-06-23', 22.85, 22.87, 22.5, 22.5, 60532600],
['2006-06-26', 22.65, 22.89, 22.63, 22.82, 53644100],
['2006-06-27', 22.89, 23.16, 22.84, 22.86, 84759104],
['2006-06-28', 22.96, 23.25, 22.91, 23.16, 71906496],
['2006-06-29', 23.32, 23.63, 23.22, 23.47, 121395504],
['2006-06-30', 23.54, 23.65, 23.3, 23.3, 73048800],
['2006-07-03', 23.53, 23.72, 23.45, 23.7, 25711400],
['2006-07-05', 23.48, 23.52, 23.3, 23.35, 53093500],
['2006-07-06', 23.45, 23.61, 23.42, 23.48, 44775200],
['2006-07-07', 23.39, 23.55, 23.3, 23.3, 63168800],
['2006-07-10', 23.43, 23.66, 23.38, 23.5, 50565100],
['2006-07-11', 23.37, 23.37, 22.74, 23.1, 88676304],
['2006-07-12', 22.79, 22.88, 22.62, 22.64, 77379296],
['2006-07-13', 22.37, 22.61, 22.25, 22.26, 73099504],
['2006-07-14', 22.28, 22.55, 22.23, 22.29, 67499400],
['2006-07-17', 22.29, 22.61, 22.26, 22.48, 37053500],
['2006-07-18', 22.59, 22.76, 22.48, 22.74, 65047300],
['2006-07-19', 22.82, 23.46, 22.72, 23.4, 82188200],
['2006-07-20', 23.44, 23.45, 22.78, 22.85, 76605200],
['2006-07-21', 24.08, 24.15, 23, 23.87, 175483808],
['2006-07-24', 24.01, 24.11, 23.79, 24, 59586700],
['2006-07-25', 24, 24.29, 23.9, 24.22, 60075800],
['2006-07-26', 24.12, 24.53, 24.1, 24.37, 54942100],
['2006-07-27', 24.58, 24.6, 23.77, 23.87, 85386800],
['2006-07-28', 24.08, 24.28, 24.06, 24.25, 51705800],
['2006-07-31', 24.07, 24.42, 24.01, 24.06, 40254400],
['2006-08-01', 24.02, 24.2, 23.85, 23.99, 49168700],
['2006-08-02', 24.12, 24.4, 24.03, 24.3, 46462000],
['2006-08-03', 24.19, 24.48, 24.15, 24.21, 43155300],
['2006-08-04', 24.4, 24.49, 24.15, 24.29, 45690400],
['2006-08-07', 24.28, 24.48, 24.19, 24.22, 36862400],
['2006-08-08', 24.39, 24.52, 24.2, 24.34, 58171300],
['2006-08-09', 24.49, 24.64, 24.34, 24.44, 44405700],
['2006-08-10', 24.37, 24.6, 24.34, 24.46, 31753400],
['2006-08-11', 24.43, 24.45, 24.2, 24.43, 30255500],
['2006-08-14', 24.52, 24.6, 24.35, 24.53, 47831900],
['2006-08-15', 24.55, 24.65, 24.44, 24.62, 48994500],
['2006-08-16', 24.61, 24.73, 24.47, 24.7, 52373600],
['2006-08-17', 24.7, 24.75, 24.61, 24.7, 45674800],
['2006-08-18', 25.05, 25.8, 24.98, 25.79, 128414800],
['2006-08-21', 25.66, 26.13, 25.56, 26.12, 88398304],
['2006-08-22', 26.01, 26.25, 25.62, 25.62, 89312400],
['2006-08-23', 25.65, 25.95, 25.52, 25.67, 44648500],
['2006-08-24', 25.82, 25.86, 25.5, 25.74, 35933300],
['2006-08-25', 25.71, 26, 25.69, 25.85, 33115900],
['2006-08-28', 25.84, 26, 25.69, 25.95, 34190900],
['2006-08-29', 25.92, 25.98, 25.63, 25.84, 42711200],
['2006-08-30', 25.85, 25.89, 25.64, 25.8, 30283100],
['2006-08-31', 25.87, 25.98, 25.68, 25.7, 26380500],
['2006-09-01', 25.89, 25.97, 25.64, 25.84, 31594600],
['2006-09-05', 25.69, 25.96, 25.56, 25.61, 44222400],
['2006-09-06', 25.51, 25.72, 25.51, 25.61, 50160400],
['2006-09-07', 25.48, 25.7, 25.39, 25.43, 51266900],
['2006-09-08', 25.53, 25.79, 25.46, 25.6, 36866800],
['2006-09-11', 25.43, 25.95, 25.42, 25.91, 55608200],
['2006-09-12', 25.9, 25.98, 25.72, 25.93, 52248800],
['2006-09-13', 25.82, 26.1, 25.82, 25.98, 37706700],
['2006-09-14', 25.99, 26.5, 25.98, 26.33, 74324496],
['2006-09-15', 26.58, 26.94, 26.49, 26.85, 126057696],
['2006-09-18', 26.74, 27.04, 26.67, 26.79, 49135000],
['2006-09-19', 26.74, 26.94, 26.72, 26.86, 43039100],
['2006-09-20', 27.01, 27.23, 26.99, 27.18, 71676400],
['2006-09-21', 27.24, 27.25, 26.85, 26.9, 58495100],
['2006-09-22', 26.83, 26.85, 26.48, 26.66, 47712500],
['2006-09-25', 26.81, 27.19, 26.79, 26.95, 67903904],
['2006-09-26', 26.91, 27.32, 26.88, 27.2, 54766500],
['2006-09-27', 27.18, 27.47, 27.12, 27.44, 66233900],
['2006-09-28', 27.47, 27.52, 27.26, 27.4, 44179700],
['2006-09-29', 27.35, 27.42, 27.21, 27.35, 34283500],
['2006-10-02', 27.32, 27.49, 27.15, 27.36, 52908100],
['2006-10-03', 27.37, 27.48, 27.21, 27.37, 39386200],
['2006-10-04', 27.39, 27.96, 27.37, 27.94, 82191200],
['2006-10-05', 27.92, 28.11, 27.78, 27.92, 81967200],
['2006-10-06', 27.76, 28, 27.65, 27.87, 36452200],
['2006-10-09', 27.8, 27.93, 27.62, 27.72, 33366300],
['2006-10-10', 27.69, 27.75, 27.44, 27.69, 34598500],
['2006-10-11', 27.46, 27.67, 27.42, 27.54, 37219600],
['2006-10-12', 27.58, 28.29, 27.54, 28.22, 120174896],
['2006-10-13', 28.34, 28.69, 28.31, 28.37, 129751904],
['2006-10-16', 28.48, 28.6, 28.33, 28.45, 49744800],
['2006-10-17', 28.24, 28.51, 28.17, 28.44, 40122600],
['2006-10-18', 28.5, 28.7, 28.26, 28.52, 40630800],
['2006-10-19', 28.35, 28.45, 28.12, 28.29, 44730800],
['2006-10-20', 28.48, 28.49, 28.17, 28.43, 48887800],
['2006-10-23', 28.3, 28.69, 28.18, 28.45, 48525000],
['2006-10-24', 28.43, 28.43, 28.13, 28.28, 61409600],
['2006-10-25', 28.28, 28.46, 28.14, 28.31, 40717100],
['2006-10-26', 28.33, 28.41, 28.04, 28.35, 69964200],
['2006-10-27', 28.49, 28.79, 28.25, 28.34, 89060096],
['2006-10-30', 28.35, 28.84, 28.32, 28.53, 47296800],
['2006-10-31', 28.66, 28.85, 28.56, 28.71, 61861700],
['2006-11-01', 28.78, 28.99, 28.7, 28.81, 75895904],
['2006-11-02', 28.71, 28.86, 28.58, 28.77, 58674400],
['2006-11-03', 28.85, 28.93, 28.61, 28.73, 41124500],
['2006-11-06', 28.77, 29.05, 28.76, 28.84, 60446200],
['2006-11-07', 28.86, 29.07, 28.8, 28.95, 56511200],
['2006-11-08', 28.78, 29.23, 28.66, 28.98, 77403296],
['2006-11-09', 29.11, 29.4, 29, 29.26, 89407504],
['2006-11-10', 29.17, 29.29, 29.15, 29.24, 37855100],
['2006-11-13', 29.19, 29.46, 29.16, 29.35, 47271800],
['2006-11-14', 29.28, 29.42, 29.07, 29.23, 63012500],
['2006-11-15', 29.13, 29.36, 29.11, 29.12, 63943200],
['2006-11-16', 29.14, 29.64, 29.13, 29.47, 64328500],
['2006-11-17', 29.31, 29.54, 29.28, 29.4, 49356700],
['2006-11-20', 29.52, 30, 29.5, 29.89, 85703800],
['2006-11-21', 29.91, 30, 29.79, 29.92, 66446600],
['2006-11-22', 29.97, 30, 29.82, 29.92, 43907200],
['2006-11-24', 29.66, 29.84, 29.64, 29.76, 20456700],
['2006-11-27', 29.69, 29.74, 29.33, 29.48, 72722096],
['2006-11-28', 29.34, 29.42, 29.13, 29.39, 52602300],
['2006-11-29', 29.44, 29.78, 29.43, 29.57, 58775100],
['2006-11-30', 29.42, 29.57, 29.33, 29.36, 53297400],
['2006-12-01', 29.23, 29.3, 28.9, 29.12, 72257000],
['2006-12-04', 29.23, 29.52, 29.17, 29.33, 55123400],
['2006-12-05', 29.36, 29.4, 29.03, 29.13, 45606000],
['2006-12-06', 29.1, 29.13, 28.87, 28.99, 48564100],
['2006-12-07', 28.96, 29.07, 28.81, 28.85, 46831100],
['2006-12-08', 28.82, 29.4, 28.8, 29.4, 108854896],
['2006-12-11', 29.19, 29.75, 29.11, 29.54, 107712000],
['2006-12-12', 29.56, 29.63, 29.22, 29.43, 68529400],
['2006-12-13', 29.6, 29.6, 29.32, 29.55, 46002500],
['2006-12-14', 29.54, 30.08, 29.52, 30.07, 85866496],
['2006-12-15', 30.14, 30.23, 30.03, 30.19, 102783696],
['2006-12-18', 30.19, 30.26, 29.78, 29.89, 56986800],
['2006-12-19', 29.71, 30.17, 29.53, 29.99, 53822100],
['2006-12-20', 29.99, 30.24, 29.97, 30.09, 31202100],
['2006-12-21', 30.13, 30.14, 29.89, 29.98, 32270500],
['2006-12-22', 29.83, 29.86, 29.62, 29.64, 37971700],
['2006-12-26', 29.53, 30, 29.4, 29.99, 37098300],
['2006-12-27', 29.99, 30.13, 29.91, 30.02, 31248400],
['2006-12-28', 29.86, 30.03, 29.81, 29.98, 26690600],
['2006-12-29', 29.86, 30.15, 29.83, 29.86, 41739800],
['2007-01-03', 29.91, 30.25, 29.4, 29.86, 76935104],
['2007-01-04', 29.7, 29.97, 29.44, 29.81, 45774500],
['2007-01-05', 29.63, 29.75, 29.45, 29.64, 44607200],
['2007-01-08', 29.65, 30.1, 29.53, 29.93, 50220200],
['2007-01-09', 30, 30.18, 29.73, 29.96, 44636600],
['2007-01-10', 29.8, 29.89, 29.43, 29.66, 55017400],
['2007-01-11', 29.76, 30.75, 29.65, 30.7, 99464304],
['2007-01-12', 30.65, 31.39, 30.64, 31.21, 103972496],
['2007-01-16', 31.26, 31.45, 31.03, 31.16, 62379600],
['2007-01-17', 31.26, 31.44, 31.01, 31.1, 58519600],
['2007-01-18', 31.15, 31.37, 30.8, 31, 56364300],
['2007-01-19', 30.73, 31.11, 30.69, 31.11, 75826896],
['2007-01-22', 31.06, 31.12, 30.51, 30.72, 56143900],
['2007-01-23', 30.63, 30.96, 30.52, 30.74, 49171200],
['2007-01-24', 30.78, 31.3, 30.65, 31.09, 58527800],
['2007-01-25', 31.08, 31.48, 30.45, 30.45, 97378704],
['2007-01-26', 31.22, 31.23, 30.6, 30.6, 96103696],
['2007-01-29', 30.65, 30.78, 30.34, 30.53, 57605900],
['2007-01-30', 30.57, 30.64, 30.14, 30.48, 61900400],
['2007-01-31', 30.41, 31.1, 30.35, 30.86, 73968400],
['2007-02-01', 30.84, 30.94, 30.37, 30.56, 55355800],
['2007-02-02', 30.82, 30.84, 30.13, 30.19, 60401700],
['2007-02-05', 29.97, 30.02, 29.41, 29.61, 99102096],
['2007-02-06', 29.59, 29.75, 29.22, 29.51, 79281104],
['2007-02-07', 29.64, 29.7, 29.25, 29.37, 65145500],
['2007-02-08', 29.24, 29.8, 29.2, 29.26, 48749000],
['2007-02-09', 29.35, 29.4, 28.93, 28.98, 69823104],
['2007-02-12', 28.89, 29.09, 28.83, 28.94, 52774400],
['2007-02-13', 29.04, 29.2, 28.96, 29.01, 50348100],
['2007-02-14', 29.17, 29.69, 29.15, 29.4, 55588600],
['2007-02-15', 29.58, 29.65, 29.22, 29.46, 63858100],
['2007-02-16', 28.91, 28.94, 28.65, 28.74, 109340304],
['2007-02-20', 28.63, 28.86, 28.47, 28.83, 53978200],
['2007-02-21', 28.75, 29.39, 28.74, 29.35, 68604896],
['2007-02-22', 29.31, 29.54, 29.16, 29.39, 57754400],
['2007-02-23', 29.22, 29.28, 28.89, 28.9, 63787100],
['2007-02-26', 28.96, 29.09, 28.82, 29.07, 63481900],
['2007-02-27', 28.71, 28.97, 27.79, 27.87, 87143296],
['2007-02-28', 27.95, 28.25, 27.92, 28.17, 86333296],
['2007-03-01', 27.82, 28.33, 27.73, 28.09, 80175696],
['2007-03-02', 28.02, 28.16, 27.76, 27.76, 63254700],
['2007-03-05', 27.49, 27.91, 27.41, 27.55, 56454300],
['2007-03-06', 27.8, 27.94, 27.65, 27.83, 49361800],
['2007-03-07', 27.76, 27.9, 27.55, 27.61, 52044700],
['2007-03-08', 27.72, 27.85, 26.6, 27.32, 72175200],
['2007-03-09', 27.42, 27.48, 27.03, 27.29, 80125000],
['2007-03-12', 27.18, 27.48, 27.13, 27.44, 36516400],
['2007-03-13', 27.25, 27.4, 26.71, 26.72, 75169504],
['2007-03-14', 26.82, 27.4, 26.73, 27.4, 75730304],
['2007-03-15', 27.32, 27.47, 27.2, 27.28, 51757100],
['2007-03-16', 27.35, 27.48, 27.2, 27.33, 65055300],
['2007-03-19', 27.34, 27.83, 27.2, 27.83, 49412000],
['2007-03-20', 27.93, 28.16, 27.76, 27.84, 47902400],
['2007-03-21', 27.9, 28.52, 27.56, 28.52, 72808200],
['2007-03-22', 28.52, 28.55, 28.01, 28.27, 47934900],
['2007-03-23', 28.22, 28.27, 27.8, 28.02, 50519800],
['2007-03-26', 27.94, 28.22, 27.7, 28.22, 47491500],
['2007-03-27', 28.04, 28.16, 27.65, 27.72, 58979800],
['2007-03-28', 27.58, 28, 27.4, 27.64, 46947000],
['2007-03-29', 27.84, 27.85, 27.49, 27.75, 42629900],
['2007-03-30', 27.75, 27.95, 27.5, 27.87, 47061000],
['2007-04-02', 27.89, 27.93, 27.56, 27.74, 41977600],
['2007-04-03', 27.86, 28.06, 27.75, 27.87, 39821300],
['2007-04-04', 28.01, 28.78, 27.9, 28.5, 63244200],
['2007-04-05', 28.32, 28.65, 28.3, 28.55, 30131200],
['2007-04-09', 28.58, 28.72, 28.39, 28.57, 31384600],
['2007-04-10', 28.5, 28.64, 28.22, 28.4, 38643100],
['2007-04-11', 28.3, 28.57, 27.99, 28.11, 44050200],
['2007-04-12', 28.06, 28.62, 28.04, 28.54, 43762100],
['2007-04-13', 28.43, 28.7, 28.1, 28.61, 36002900],
['2007-04-16', 28.6, 28.75, 28.21, 28.73, 30740100],
['2007-04-17', 28.63, 28.89, 28.56, 28.85, 33170200],
['2007-04-18', 28.61, 28.67, 28.36, 28.6, 41778400],
['2007-04-19', 28.34, 28.89, 28.26, 28.69, 43648800],
['2007-04-20', 28.98, 29.1, 28.7, 29.02, 60311500],
['2007-04-23', 28.96, 28.99, 28.67, 28.78, 41739100],
['2007-04-24', 28.79, 28.96, 28.59, 28.79, 34236700],
['2007-04-25', 28.86, 29, 28.69, 28.99, 39475000],
['2007-04-26', 29.09, 29.35, 28.91, 29.1, 68760304],
['2007-04-27', 30.17, 30.74, 30, 30.12, 128298800],
['2007-04-30', 30.13, 30.37, 29.94, 29.94, 67788800],
['2007-05-01', 29.94, 30.42, 29.9, 30.4, 73539296],
['2007-05-02', 30.39, 30.69, 30.3, 30.61, 80686704],
['2007-05-03', 30.6, 31, 30.53, 30.97, 82036800],
['2007-05-04', 30.68, 30.7, 30.29, 30.56, 104385904],
['2007-05-07', 30.52, 30.76, 30.48, 30.71, 59889100],
['2007-05-08', 30.68, 30.94, 30.58, 30.75, 60551700],
['2007-05-09', 30.7, 30.93, 30.57, 30.78, 51735000],
['2007-05-10', 30.68, 30.93, 30.53, 30.58, 55398600],
['2007-05-11', 30.57, 30.98, 30.55, 30.89, 43425300],
['2007-05-14', 30.84, 30.99, 30.81, 30.97, 70188496],
['2007-05-15', 30.9, 31.09, 30.84, 30.9, 75013904],
['2007-05-16', 31, 31.09, 30.81, 31.07, 45833600],
['2007-05-17', 31.03, 31.14, 30.96, 30.98, 41045600],
['2007-05-18', 30.97, 30.99, 30.58, 30.83, 58453000],
['2007-05-21', 30.73, 31.16, 30.73, 31.05, 41836400],
['2007-05-22', 30.9, 30.93, 30.66, 30.69, 39999500],
['2007-05-23', 30.84, 30.84, 30.57, 30.58, 46322500],
['2007-05-24', 30.54, 30.8, 29.96, 30.17, 64046400],
['2007-05-25', 30.28, 30.66, 30.18, 30.48, 47726500],
['2007-05-29', 30.49, 30.83, 30.39, 30.79, 42373100],
['20