anychart-jquery
Version:
JQuery plugin for AnyChart JavaScript charting library
857 lines • 81 kB
JavaScript
function get_orcl_daily_short_data() {
return [
['2004-01-02', 13.25, 13.31, 13.11, 13.14, 20719100],
['2004-01-05', 13.28, 13.56, 13.26, 13.55, 35303600],
['2004-01-06', 13.52, 13.71, 13.4, 13.6, 40102300],
['2004-01-07', 13.67, 13.99, 13.59, 13.97, 45144500],
['2004-01-08', 13.99, 14.38, 13.75, 14.24, 70729904],
['2004-01-09', 14.07, 14.36, 14, 14.17, 41084600],
['2004-01-12', 14.34, 15.51, 14.24, 14.66, 62697300],
['2004-01-13', 14.42, 14.48, 14.04, 14.36, 78349296],
['2004-01-14', 14.48, 14.67, 14.39, 14.59, 30544200],
['2004-01-15', 14.44, 14.98, 14.44, 14.89, 50435400],
['2004-01-16', 15.02, 15.03, 14.67, 14.85, 46804600],
['2004-01-20', 14.9, 14.97, 14.56, 14.71, 40741200],
['2004-01-21', 14.63, 14.92, 14.51, 14.71, 36799000],
['2004-01-22', 14.8, 14.91, 14.42, 14.53, 34467800],
['2004-01-23', 14.55, 14.67, 14.35, 14.54, 28788600],
['2004-01-26', 14.46, 14.54, 14.28, 14.47, 33778900],
['2004-01-27', 14.37, 14.68, 14.18, 14.2, 32494900],
['2004-01-28', 14.3, 14.4, 13.86, 13.94, 44854200],
['2004-01-29', 14.04, 14.22, 13.73, 14.19, 50153700],
['2004-01-30', 14.09, 14.3, 13.78, 13.86, 45126700],
['2004-02-02', 13.77, 13.9, 13.51, 13.64, 41958400],
['2004-02-03', 13.58, 13.99, 13.52, 13.91, 32302400],
['2004-02-04', 13.19, 13.69, 13.12, 13.27, 47086400],
['2004-02-05', 13.44, 13.77, 13.32, 13.56, 39729800],
['2004-02-06', 13.55, 13.76, 13.36, 13.42, 41294000],
['2004-02-09', 13.52, 13.63, 13.25, 13.28, 33215800],
['2004-02-10', 13.27, 13.53, 13.26, 13.39, 30343900],
['2004-02-11', 13.51, 13.79, 13.33, 13.7, 38711400],
['2004-02-12', 13.63, 13.85, 13.51, 13.72, 27978900],
['2004-02-13', 13.79, 14.1, 13.66, 13.79, 41834100],
['2004-02-17', 13.89, 13.98, 13.73, 13.76, 21834800],
['2004-02-18', 13.88, 14.16, 13.71, 14.06, 38793800],
['2004-02-19', 14.17, 14.21, 13.77, 13.8, 29779900],
['2004-02-20', 13.96, 13.97, 13.54, 13.71, 27877700],
['2004-02-23', 13.69, 13.72, 13.22, 13.34, 30723400],
['2004-02-24', 13.26, 13.36, 13.04, 13.26, 56492200],
['2004-02-25', 13.31, 13.34, 13.08, 13.19, 35967700],
['2004-02-26', 13.09, 13.5, 12.86, 13.28, 45402000],
['2004-02-27', 13.23, 13.37, 12.86, 12.87, 44471000],
['2004-03-01', 13.08, 13.17, 12.88, 13.08, 46835100],
['2004-03-02', 13.14, 13.28, 12.95, 12.98, 39937500],
['2004-03-03', 12.92, 13.14, 12.89, 13.01, 29868000],
['2004-03-04', 12.92, 13.1, 12.89, 13, 32745100],
['2004-03-05', 12.87, 13.1, 12.71, 12.71, 59883500],
['2004-03-08', 12.86, 12.88, 12.32, 12.36, 59819300],
['2004-03-09', 12.36, 12.48, 12.13, 12.31, 59136800],
['2004-03-10', 12.4, 12.62, 12.31, 12.41, 73290496],
['2004-03-11', 12.33, 12.6, 12.17, 12.25, 87557600],
['2004-03-12', 12.49, 12.5, 11.95, 12.06, 109838896],
['2004-03-15', 12.01, 12.05, 11.58, 11.66, 71857000],
['2004-03-16', 11.79, 11.89, 11.37, 11.7, 84162304],
['2004-03-17', 11.89, 11.93, 11.68, 11.85, 59590600],
['2004-03-18', 11.79, 11.83, 11.56, 11.61, 59109100],
['2004-03-19', 11.6, 11.78, 11.49, 11.5, 47462300],
['2004-03-22', 11.39, 11.45, 11.15, 11.34, 54594800],
['2004-03-23', 11.47, 11.63, 11.3, 11.4, 62010700],
['2004-03-24', 11.47, 11.69, 11.3, 11.53, 43117500],
['2004-03-25', 11.67, 12.03, 11.63, 11.94, 61980200],
['2004-03-26', 11.93, 12.15, 11.9, 11.92, 47902300],
['2004-03-29', 12.05, 12.12, 11.96, 12.08, 39087400],
['2004-03-30', 11.96, 12.13, 11.84, 12.08, 49897100],
['2004-03-31', 12.12, 12.16, 11.95, 12, 48583000],
['2004-04-01', 11.99, 12.36, 11.96, 12.29, 60495300],
['2004-04-02', 12.61, 12.65, 12.4, 12.58, 48904200],
['2004-04-05', 12.59, 12.86, 12.55, 12.77, 48799900],
['2004-04-06', 12.64, 12.74, 12.42, 12.46, 36646900],
['2004-04-07', 12.43, 12.46, 12.22, 12.35, 45843300],
['2004-04-08', 12.54, 12.58, 12.3, 12.38, 25127400],
['2004-04-12', 12.35, 12.57, 12.32, 12.41, 37984500],
['2004-04-13', 12.43, 12.45, 12.23, 12.31, 34197000],
['2004-04-14', 12.22, 12.47, 12.21, 12.37, 40484000],
['2004-04-15', 12.42, 12.42, 11.98, 12.08, 41087300],
['2004-04-16', 12.14, 12.22, 11.91, 11.99, 37445200],
['2004-04-19', 12.05, 12.32, 11.97, 12.32, 39832300],
['2004-04-20', 12.29, 12.43, 11.99, 12, 46876100],
['2004-04-21', 11.99, 12.15, 11.87, 12.07, 39061400],
['2004-04-22', 11.98, 12.5, 11.95, 12.37, 47907400],
['2004-04-23', 12.46, 12.58, 12.35, 12.53, 38822500],
['2004-04-26', 12.48, 12.56, 12.2, 12.31, 35320300],
['2004-04-27', 12.27, 12.4, 12.1, 12.15, 38909400],
['2004-04-28', 12.09, 12.22, 11.77, 11.9, 38191900],
['2004-04-29', 11.89, 11.89, 11.34, 11.43, 86509200],
['2004-04-30', 11.5, 11.55, 11.22, 11.25, 61719500],
['2004-05-03', 11.33, 11.52, 11.2, 11.33, 47386600],
['2004-05-04', 11.27, 11.53, 11.17, 11.35, 66175500],
['2004-05-05', 11.35, 11.6, 11.35, 11.35, 29772100],
['2004-05-06', 11.26, 11.7, 11.25, 11.49, 44240400],
['2004-05-07', 11.49, 11.68, 11.4, 11.4, 39421100],
['2004-05-10', 11.31, 11.45, 11.26, 11.4, 36478700],
['2004-05-11', 11.46, 11.67, 11.43, 11.67, 36157900],
['2004-05-12', 11.51, 11.66, 11.35, 11.59, 42700900],
['2004-05-13', 11.52, 11.85, 11.5, 11.8, 34092000],
['2004-05-14', 11.73, 11.78, 11.46, 11.6, 33563000],
['2004-05-17', 11.36, 11.5, 11.3, 11.36, 49020000],
['2004-05-18', 11.43, 11.53, 11.37, 11.37, 26004400],
['2004-05-19', 11.48, 11.59, 11.29, 11.29, 39319400],
['2004-05-20', 11.37, 11.38, 11.15, 11.23, 35551500],
['2004-05-21', 11.34, 11.39, 11.18, 11.23, 38052900],
['2004-05-24', 11.34, 11.43, 11.28, 11.36, 30700100],
['2004-05-25', 11.31, 11.52, 11.18, 11.5, 44649100],
['2004-05-26', 11.43, 11.5, 11.28, 11.48, 32829700],
['2004-05-27', 11.49, 11.62, 11.37, 11.48, 40339800],
['2004-05-28', 11.42, 11.49, 11.32, 11.4, 30495800],
['2004-06-01', 11.24, 11.31, 11.05, 11.12, 41977700],
['2004-06-02', 11.22, 11.26, 11.08, 11.15, 39110700],
['2004-06-03', 11.17, 11.21, 10.85, 10.97, 53640600],
['2004-06-04', 11.1, 11.18, 11.01, 11.04, 48277300],
['2004-06-07', 11.17, 11.42, 11.13, 11.42, 43847000],
['2004-06-08', 11.42, 11.61, 11.34, 11.59, 49442600],
['2004-06-09', 11.59, 11.72, 11.5, 11.54, 47532500],
['2004-06-10', 11.57, 11.72, 11.53, 11.71, 42336100],
['2004-06-14', 11.62, 11.66, 11.45, 11.55, 41446200],
['2004-06-15', 11.63, 11.86, 11.61, 11.71, 62021300],
['2004-06-16', 11.33, 11.43, 11.23, 11.35, 80906600],
['2004-06-17', 11.28, 11.32, 11.12, 11.14, 41254200],
['2004-06-18', 11.07, 11.35, 11.05, 11.14, 62789400],
['2004-06-21', 11.15, 11.21, 11.11, 11.15, 38331400],
['2004-06-22', 11.12, 11.19, 11.05, 11.12, 54795900],
['2004-06-23', 11.1, 11.21, 11.08, 11.15, 44986500],
['2004-06-24', 11.17, 11.57, 11.14, 11.5, 70674304],
['2004-06-25', 11.55, 11.96, 11.51, 11.8, 86217296],
['2004-06-28', 11.78, 11.85, 11.6, 11.63, 47040900],
['2004-06-29', 11.62, 11.86, 11.58, 11.77, 39039600],
['2004-06-30', 11.74, 12.07, 11.64, 11.93, 62382300],
['2004-07-01', 11.86, 11.96, 11.61, 11.81, 61272100],
['2004-07-02', 11.74, 11.82, 11.62, 11.65, 32055100],
['2004-07-06', 11.56, 11.6, 11.14, 11.2, 61782200],
['2004-07-07', 11.15, 11.32, 11.13, 11.2, 50404400],
['2004-07-08', 11.14, 11.15, 10.86, 10.92, 71430304],
['2004-07-09', 11.05, 11.25, 10.98, 11.03, 47041800],
['2004-07-12', 11.06, 11.23, 11.01, 11.09, 37209100],
['2004-07-13', 11.11, 11.15, 11, 11, 39295500],
['2004-07-14', 10.89, 11.01, 10.68, 10.79, 79098400],
['2004-07-15', 10.97, 11, 10.69, 10.72, 72402496],
['2004-07-16', 10.85, 10.87, 10.21, 10.22, 100602400],
['2004-07-19', 10.38, 10.48, 10.29, 10.33, 54151400],
['2004-07-20', 10.38, 10.54, 10.27, 10.5, 45261200],
['2004-07-21', 10.56, 10.81, 10.33, 10.35, 67042200],
['2004-07-22', 10.35, 10.46, 10.12, 10.36, 34992900],
['2004-07-23', 10.28, 10.31, 10.03, 10.1, 36625300],
['2004-07-26', 10.11, 10.27, 10.03, 10.08, 42485300],
['2004-07-27', 10.13, 10.49, 10.1, 10.38, 44264600],
['2004-07-28', 10.3, 10.37, 10.05, 10.25, 45697000],
['2004-07-29', 10.33, 10.5, 10.27, 10.38, 41095300],
['2004-07-30', 10.38, 10.52, 10.35, 10.51, 31709600],
['2004-08-02', 10.39, 10.67, 10.33, 10.67, 40223500],
['2004-08-03', 10.57, 10.68, 10.52, 10.56, 44096500],
['2004-08-04', 10.55, 10.97, 10.52, 10.84, 51682800],
['2004-08-05', 10.84, 10.85, 10.54, 10.64, 46576900],
['2004-08-06', 10.42, 10.54, 10.19, 10.19, 38586000],
['2004-08-09', 10.32, 10.47, 10.2, 10.37, 31521800],
['2004-08-10', 10.43, 10.61, 10.31, 10.6, 31954900],
['2004-08-11', 10.39, 10.42, 10.09, 10.19, 43641100],
['2004-08-12', 10.07, 10.2, 9.78, 9.9, 56491700],
['2004-08-13', 9.94, 10.28, 9.93, 10.25, 46511300],
['2004-08-16', 10.23, 10.42, 10.2, 10.25, 32334800],
['2004-08-17', 10.31, 10.43, 10.12, 10.28, 40834100],
['2004-08-18', 10.13, 10.53, 10.12, 10.51, 40959100],
['2004-08-19', 10.43, 10.49, 10.34, 10.42, 32081300],
['2004-08-20', 10.39, 10.43, 10.3, 10.31, 24011700],
['2004-08-23', 10.33, 10.39, 10.22, 10.3, 27125400],
['2004-08-24', 10.33, 10.36, 10.15, 10.33, 38638900],
['2004-08-25', 10.36, 10.44, 10.26, 10.4, 29808600],
['2004-08-26', 10.33, 10.42, 10.21, 10.23, 27276600],
['2004-08-27', 10.24, 10.34, 10.23, 10.29, 20326200],
['2004-08-30', 10.2, 10.24, 10.08, 10.11, 33690000],
['2004-08-31', 10.11, 10.14, 9.82, 9.97, 37872200],
['2004-09-01', 9.96, 10.11, 9.94, 10.05, 28910200],
['2004-09-02', 10.07, 10.35, 9.97, 10.29, 40348700],
['2004-09-03', 10.2, 10.29, 9.97, 10.03, 33738900],
['2004-09-07', 10.17, 10.22, 9.98, 10.08, 31370100],
['2004-09-08', 9.89, 10.03, 9.86, 9.86, 46907200],
['2004-09-09', 10, 10.02, 9.9, 9.93, 44400600],
['2004-09-10', 10.12, 10.5, 10.04, 10.46, 66188600],
['2004-09-13', 10.6, 10.7, 10.51, 10.62, 52477400],
['2004-09-14', 10.63, 10.69, 10.46, 10.55, 69533504],
['2004-09-15', 11.13, 11.41, 11.03, 11.33, 135027600],
['2004-09-16', 11.25, 11.4, 11.17, 11.23, 57891900],
['2004-09-17', 11.26, 11.58, 11.23, 11.51, 58982000],
['2004-09-20', 11.33, 11.55, 11.31, 11.4, 40520700],
['2004-09-21', 11.66, 11.68, 11.34, 11.41, 44460300],
['2004-09-22', 11.28, 11.39, 11.1, 11.14, 55336600],
['2004-09-23', 11.16, 11.24, 11.02, 11.05, 40702100],
['2004-09-24', 11.12, 11.21, 11.01, 11.04, 30765100],
['2004-09-27', 10.97, 11.28, 10.93, 11.19, 40545600],
['2004-09-28', 11.25, 11.36, 11.09, 11.36, 45609800],
['2004-09-29', 11.33, 11.52, 11.28, 11.43, 41868200],
['2004-09-30', 11.42, 11.45, 11.24, 11.28, 49604800],
['2004-10-01', 11.65, 11.95, 11.51, 11.9, 69547200],
['2004-10-04', 12.1, 12.18, 11.83, 11.87, 65970600],
['2004-10-05', 11.86, 12.21, 11.83, 12.21, 46992100],
['2004-10-06', 12.14, 12.26, 12.06, 12.24, 44387200],
['2004-10-07', 12.22, 12.42, 12.19, 12.29, 50802100],
['2004-10-08', 12.17, 12.47, 12.02, 12.17, 45494400],
['2004-10-11', 12.17, 12.27, 12.08, 12.2, 25737500],
['2004-10-12', 12.03, 12.23, 11.98, 12.15, 35377000],
['2004-10-13', 12.14, 12.17, 11.93, 11.99, 40540900],
['2004-10-14', 11.93, 12.11, 11.92, 12, 28270100],
['2004-10-15', 12.07, 12.25, 12, 12.24, 41658400],
['2004-10-18', 12.14, 12.46, 12.1, 12.42, 33087400],
['2004-10-19', 12.44, 12.54, 12.31, 12.31, 44039300],
['2004-10-20', 12.24, 12.42, 12.18, 12.42, 35188600],
['2004-10-21', 12.44, 12.47, 12.28, 12.44, 40688800],
['2004-10-22', 12.41, 12.48, 12.19, 12.31, 32985800],
['2004-10-25', 12.25, 12.33, 12.05, 12.13, 33385400],
['2004-10-26', 12.16, 12.3, 12.11, 12.27, 33450800],
['2004-10-27', 12.16, 12.72, 12.15, 12.59, 43203400],
['2004-10-28', 12.48, 12.77, 12.21, 12.74, 31066800],
['2004-10-29', 12.79, 12.81, 12.55, 12.66, 34587400],
['2004-11-01', 12.68, 12.87, 12.55, 12.75, 27738700],
['2004-11-02', 12.77, 13, 12.68, 12.8, 40544300],
['2004-11-03', 12.96, 13, 12.72, 12.83, 33971900],
['2004-11-04', 12.87, 13.14, 12.83, 13.1, 37668800],
['2004-11-05', 13.11, 13.28, 13.08, 13.17, 34575100],
['2004-11-08', 13.07, 13.2, 13.01, 13.11, 21054300],
['2004-11-09', 13.09, 13.38, 13.07, 13.35, 32783700],
['2004-11-10', 13.35, 13.5, 13.29, 13.38, 40498300],
['2004-11-11', 13.23, 13.28, 12.78, 13.14, 48861200],
['2004-11-12', 13, 13.4, 12.97, 13.39, 41738000],
['2004-11-15', 13.3, 13.31, 12.97, 13.01, 35829400],
['2004-11-16', 12.97, 13.04, 12.87, 12.92, 29624100],
['2004-11-17', 12.99, 13.21, 12.95, 13.13, 28381700],
['2004-11-18', 13.1, 13.15, 12.95, 12.97, 25601000],
['2004-11-19', 13.07, 13.16, 12.69, 12.75, 30947900],
['2004-11-22', 12.68, 12.75, 12.51, 12.68, 41015100],
['2004-11-23', 12.61, 12.81, 12.51, 12.7, 27712000],
['2004-11-24', 12.75, 12.86, 12.71, 12.79, 19121400],
['2004-11-26', 12.78, 12.79, 12.64, 12.66, 9100800],
['2004-11-29', 12.64, 12.79, 12.58, 12.68, 32667500],
['2004-11-30', 12.63, 12.81, 12.62, 12.74, 32347000],
['2004-12-01', 12.75, 13.09, 12.66, 13.09, 46085200],
['2004-12-02', 12.9, 13.07, 12.82, 12.95, 27697900],
['2004-12-03', 12.84, 13.11, 12.74, 13.03, 69304800],
['2004-12-06', 12.98, 13.51, 12.96, 13.34, 55767500],
['2004-12-07', 13.36, 13.57, 13.02, 13.06, 41045600],
['2004-12-08', 13.14, 13.42, 13.09, 13.21, 39889300],
['2004-12-09', 13.06, 13.4, 13.01, 13.29, 35966400],
['2004-12-10', 13.16, 13.45, 13.14, 13.28, 31976900],
['2004-12-13', 14.2, 14.87, 13.75, 14.63, 181267808],
['2004-12-14', 14.45, 14.61, 14.18, 14.23, 78501400],
['2004-12-15', 14.13, 14.18, 13.92, 14.09, 73594096],
['2004-12-16', 14, 14.17, 13.98, 14.09, 53454200],
['2004-12-17', 14, 14.17, 13.92, 13.98, 60067500],
['2004-12-20', 13.99, 14.1, 13.55, 13.58, 53888900],
['2004-12-21', 13.53, 13.9, 13.53, 13.79, 50629300],
['2004-12-22', 13.8, 13.9, 13.65, 13.7, 35870000],
['2004-12-23', 13.64, 13.78, 13.6, 13.64, 20787200],
['2004-12-27', 13.72, 13.78, 13.61, 13.65, 28703900],
['2004-12-28', 13.6, 13.89, 13.58, 13.84, 34551900],
['2004-12-29', 13.71, 13.87, 13.66, 13.72, 42498500],
['2004-12-30', 13.69, 13.94, 13.66, 13.88, 37260800],
['2004-12-31', 13.86, 14.03, 13.68, 13.72, 43316300],
['2005-01-03', 13.88, 13.89, 13.39, 13.41, 60057700],
['2005-01-04', 13.46, 13.48, 12.92, 13.06, 80823904],
['2005-01-05', 13.03, 13.26, 13.01, 13.1, 42541300],
['2005-01-06', 13.13, 13.35, 13.08, 13.22, 55579100],
['2005-01-07', 13.34, 13.45, 13.15, 13.33, 45684900],
['2005-01-10', 13.32, 13.45, 12.19, 13.19, 47168600],
['2005-01-11', 13.09, 13.39, 13.06, 13.2, 63489200],
['2005-01-12', 13.26, 13.49, 13.24, 13.48, 51718200],
['2005-01-13', 13.39, 13.67, 13.34, 13.48, 56983500],
['2005-01-14', 13.58, 13.76, 13.49, 13.63, 42507200],
['2005-01-18', 13.59, 13.9, 13.52, 13.78, 60746000],
['2005-01-19', 13.68, 13.8, 13.45, 13.47, 51101100],
['2005-01-20', 13.44, 13.68, 13.28, 13.28, 45247900],
['2005-01-21', 13.35, 13.49, 13.28, 13.31, 48167000],
['2005-01-24', 13.36, 13.5, 13.21, 13.24, 37090500],
['2005-01-25', 13.49, 13.74, 13.46, 13.59, 48681100],
['2005-01-26', 13.97, 14.01, 13.61, 13.62, 78516704],
['2005-01-27', 13.67, 13.98, 13.5, 13.97, 61827900],
['2005-01-28', 13.91, 13.95, 13.55, 13.68, 47437300],
['2005-01-31', 13.77, 13.89, 13.63, 13.77, 38405700],
['2005-02-01', 13.73, 13.76, 13.58, 13.65, 43524000],
['2005-02-02', 13.67, 13.7, 13.45, 13.56, 41782000],
['2005-02-03', 13.47, 13.55, 13.28, 13.34, 39257500],
['2005-02-04', 13.31, 13.7, 13.3, 13.66, 35808100],
['2005-02-07', 13.57, 13.61, 13.41, 13.55, 43335800],
['2005-02-08', 13.55, 13.6, 13.46, 13.47, 28848400],
['2005-02-09', 13.41, 13.48, 13.15, 13.17, 40401200],
['2005-02-10', 13.21, 13.24, 13.02, 13.14, 41262400],
['2005-02-11', 13.11, 13.39, 13.01, 13.35, 50518200],
['2005-02-14', 13.26, 13.38, 13.23, 13.31, 34516000],
['2005-02-15', 13.34, 13.46, 13.26, 13.29, 43052100],
['2005-02-16', 13.23, 13.46, 13.23, 13.33, 28354600],
['2005-02-17', 13.3, 13.38, 12.89, 12.96, 44626800],
['2005-02-18', 12.97, 12.99, 12.84, 12.94, 34720300],
['2005-02-22', 12.76, 12.87, 12.64, 12.66, 50812500],
['2005-02-23', 12.73, 12.99, 12.59, 12.95, 40930700],
['2005-02-24', 12.84, 13.12, 12.83, 13.01, 38905700],
['2005-02-25', 13.04, 13.14, 12.96, 13.13, 29250700],
['2005-02-28', 13.08, 13.25, 12.91, 12.95, 37576800],
['2005-03-01', 13.03, 13.24, 12.98, 13.15, 46834800],
['2005-03-02', 13.03, 13.2, 12.82, 13.05, 49438300],
['2005-03-03', 13.08, 13.17, 12.96, 13.09, 35448500],
['2005-03-04', 13.22, 13.46, 13.18, 13.28, 55955800],
['2005-03-07', 13.37, 13.76, 13.34, 13.6, 54845400],
['2005-03-08', 13.6, 13.8, 13.59, 13.62, 38813800],
['2005-03-09', 13.44, 13.64, 13.31, 13.35, 38544800],
['2005-03-10', 13.36, 13.42, 13.22, 13.26, 28869700],
['2005-03-11', 13.33, 13.38, 13, 13.09, 36704200],
['2005-03-14', 13.1, 13.25, 13.01, 13.15, 30105600],
['2005-03-15', 13.27, 13.29, 13.11, 13.15, 34046500],
['2005-03-16', 13.04, 13.21, 12.9, 13.02, 44645600],
['2005-03-17', 13.01, 13.34, 12.99, 13.16, 43030000],
['2005-03-18', 12.94, 13.01, 12.51, 12.54, 130378704],
['2005-03-21', 12.6, 12.69, 12.42, 12.65, 57138700],
['2005-03-22', 12.68, 12.74, 12.39, 12.49, 49601400],
['2005-03-23', 12.32, 12.59, 12.24, 12.51, 69599400],
['2005-03-24', 12.53, 12.55, 12.36, 12.4, 34495500],
['2005-03-28', 12.4, 12.58, 12.26, 12.43, 35745200],
['2005-03-29', 12.39, 12.52, 12.23, 12.28, 35561400],
['2005-03-30', 12.34, 12.63, 12.32, 12.48, 35146300],
['2005-03-31', 12.47, 12.67, 12.44, 12.48, 32776700],
['2005-04-01', 12.56, 12.72, 12.52, 12.53, 38223400],
['2005-04-04', 12.57, 12.73, 12.54, 12.69, 48289300],
['2005-04-05', 12.65, 12.7, 12.38, 12.45, 42135000],
['2005-04-06', 12.41, 12.56, 12.32, 12.38, 30227300],
['2005-04-07', 12.37, 12.48, 12.28, 12.45, 40680500],
['2005-04-08', 12.42, 12.53, 12.33, 12.36, 38572400],
['2005-04-11', 12.37, 12.42, 12.31, 12.4, 24214000],
['2005-04-12', 12.35, 12.53, 12.34, 12.49, 41391400],
['2005-04-13', 12.41, 12.49, 12.17, 12.26, 34864000],
['2005-04-14', 12.29, 12.36, 12.06, 12.09, 49135100],
['2005-04-15', 11.94, 11.97, 11.66, 11.7, 61786600],
['2005-04-18', 11.71, 11.97, 11.67, 11.8, 42596600],
['2005-04-19', 11.9, 11.96, 11.69, 11.88, 47982500],
['2005-04-20', 11.88, 12.03, 11.73, 11.78, 55324000],
['2005-04-21', 11.93, 12.2, 11.91, 12.17, 50967400],
['2005-04-22', 12.12, 12.17, 11.83, 11.92, 43457700],
['2005-04-25', 11.93, 12.11, 11.92, 12.07, 32357300],
['2005-04-26', 12, 12.15, 11.85, 11.88, 30424600],
['2005-04-27', 11.83, 12, 11.81, 11.9, 26480200],
['2005-04-28', 11.86, 11.9, 11.55, 11.62, 39345800],
['2005-04-29', 11.67, 11.68, 11.25, 11.56, 41318100],
['2005-05-02', 11.57, 11.68, 11.51, 11.6, 26922000],
['2005-05-03', 11.53, 11.73, 11.51, 11.59, 39869500],
['2005-05-04', 11.65, 11.87, 11.63, 11.72, 37605700],
['2005-05-05', 11.71, 11.77, 11.56, 11.66, 44771400],
['2005-05-06', 11.72, 11.8, 11.67, 11.76, 27689600],
['2005-05-09', 11.74, 11.85, 11.69, 11.75, 28065700],
['2005-05-10', 11.58, 11.72, 11.49, 11.52, 36410400],
['2005-05-11', 11.58, 11.76, 11.48, 11.7, 31355400],
['2005-05-12', 11.66, 12.02, 11.64, 11.89, 62590200],
['2005-05-13', 11.92, 12.39, 11.91, 12.36, 69219600],
['2005-05-16', 12.26, 12.45, 12.25, 12.35, 41871300],
['2005-05-17', 12.26, 12.28, 11.98, 12.21, 61533800],
['2005-05-18', 12.21, 12.43, 12.13, 12.33, 44657400],
['2005-05-19', 12.36, 12.64, 12.35, 12.43, 40382000],
['2005-05-20', 12.45, 12.64, 12.4, 12.55, 25130800],
['2005-05-23', 12.62, 12.77, 12.6, 12.7, 47310000],
['2005-05-24', 12.66, 12.86, 12.64, 12.8, 43758800],
['2005-05-25', 12.72, 12.79, 12.61, 12.75, 32036300],
['2005-05-26', 12.82, 12.98, 12.77, 12.92, 31827500],
['2005-05-27', 12.86, 12.9, 12.79, 12.85, 21593900],
['2005-05-31', 12.77, 12.87, 12.69, 12.8, 28297200],
['2005-06-01', 12.79, 12.97, 12.77, 12.85, 33194500],
['2005-06-02', 12.88, 12.99, 12.84, 12.98, 33359500],
['2005-06-03', 12.95, 12.96, 12.55, 12.59, 48995500],
['2005-06-06', 12.57, 12.72, 12.55, 12.65, 29292700],
['2005-06-07', 12.64, 12.8, 12.56, 12.59, 34154900],
['2005-06-08', 12.63, 12.75, 12.6, 12.67, 34657600],
['2005-06-09', 12.63, 12.73, 12.58, 12.67, 30024200],
['2005-06-10', 12.65, 12.85, 12.55, 12.64, 28897800],
['2005-06-13', 12.58, 12.79, 12.56, 12.6, 29593600],
['2005-06-14', 12.57, 12.64, 12.42, 12.48, 36550200],
['2005-06-15', 12.58, 12.7, 12.3, 12.62, 42234600],
['2005-06-16', 12.56, 12.63, 12.35, 12.46, 40697900],
['2005-06-17', 12.6, 12.64, 12.28, 12.34, 56973300],
['2005-06-20', 12.3, 12.55, 12.28, 12.41, 34453500],
['2005-06-21', 12.4, 12.59, 12.37, 12.55, 25750400],
['2005-06-22', 12.6, 12.7, 12.5, 12.63, 31108100],
['2005-06-23', 12.63, 12.84, 12.48, 12.51, 40977200],
['2005-06-24', 12.59, 12.66, 12.41, 12.5, 33081200],
['2005-06-27', 12.5, 12.63, 12.5, 12.54, 29384900],
['2005-06-28', 12.59, 12.92, 12.57, 12.83, 49160800],
['2005-06-29', 13.47, 13.79, 13.23, 13.57, 155748304],
['2005-06-30', 13.56, 13.63, 13.16, 13.2, 73634000],
['2005-07-01', 13.39, 13.4, 13.21, 13.29, 40056300],
['2005-07-05', 13.25, 13.31, 12.99, 13.27, 43865300],
['2005-07-06', 13.23, 13.66, 13.21, 13.32, 60014600],
['2005-07-07', 13.23, 13.35, 13.19, 13.29, 50561800],
['2005-07-08', 13.28, 13.57, 13.26, 13.56, 36293800],
['2005-07-11', 13.57, 13.74, 13.54, 13.71, 37240700],
['2005-07-12', 13.66, 13.89, 13.62, 13.8, 30699300],
['2005-07-13', 13.76, 14, 13.71, 13.96, 34217200],
['2005-07-14', 13.98, 14.1, 13.86, 14.05, 45081900],
['2005-07-15', 14.02, 14.11, 13.98, 14.04, 43557500],
['2005-07-18', 13.96, 13.99, 13.9, 13.9, 41760500],
['2005-07-19', 13.98, 14.51, 13.75, 13.94, 36266300],
['2005-07-20', 13.79, 14.08, 13.78, 14.03, 33434000],
['2005-07-21', 13.95, 14.05, 13.54, 13.72, 41011200],
['2005-07-22', 13.67, 13.84, 13.57, 13.8, 27602400],
['2005-07-25', 13.8, 13.9, 13.71, 13.79, 18454900],
['2005-07-26', 13.8, 13.96, 13.76, 13.79, 24605600],
['2005-07-27', 13.89, 13.95, 13.7, 13.84, 22664400],
['2005-07-28', 13.86, 13.9, 13.71, 13.85, 18738900],
['2005-07-29', 13.83, 13.86, 13.57, 13.57, 27020500],
['2005-08-01', 13.67, 13.69, 13.45, 13.52, 25311600],
['2005-08-02', 13.52, 13.69, 13.44, 13.58, 28914300],
['2005-08-03', 13.5, 13.52, 13.29, 13.38, 31498700],
['2005-08-04', 13.25, 13.38, 13.21, 13.3, 30667700],
['2005-08-05', 13.27, 13.36, 13.14, 13.28, 25528100],
['2005-08-08', 13.34, 13.42, 13.25, 13.29, 24887800],
['2005-08-09', 13.33, 13.44, 13.3, 13.36, 21646800],
['2005-08-10', 13.38, 13.57, 13.3, 13.35, 29885600],
['2005-08-11', 13.33, 13.47, 13.26, 13.37, 25755000],
['2005-08-12', 13.32, 13.36, 13.2, 13.3, 30910400],
['2005-08-15', 13.26, 13.38, 13.22, 13.29, 37981800],
['2005-08-16', 13.26, 13.35, 13.25, 13.3, 32564300],
['2005-08-17', 13.28, 13.33, 13.14, 13.24, 29395900],
['2005-08-18', 13.2, 13.27, 13.04, 13.09, 28462700],
['2005-08-19', 13.14, 13.22, 13.06, 13.07, 22319300],
['2005-08-22', 13.06, 13.2, 12.99, 13.09, 22897400],
['2005-08-23', 13.06, 13.18, 12.96, 13.1, 26579600],
['2005-08-24', 13.07, 13.12, 12.87, 12.95, 34889500],
['2005-08-25', 12.97, 13.06, 12.92, 12.97, 22997700],
['2005-08-26', 12.95, 13, 12.82, 12.9, 21404700],
['2005-08-29', 12.85, 13.17, 12.83, 13.08, 24065500],
['2005-08-30', 13.01, 13.07, 12.84, 13.03, 24651900],
['2005-08-31', 13, 13.03, 12.82, 12.99, 41226000],
['2005-09-01', 12.94, 13.4, 12.92, 13.31, 48008200],
['2005-09-02', 13.36, 13.56, 13.35, 13.39, 30054000],
['2005-09-06', 13.43, 13.62, 13.39, 13.56, 21903700],
['2005-09-07', 13.5, 13.58, 13.33, 13.41, 21696700],
['2005-09-08', 13.49, 13.53, 13.26, 13.37, 21637400],
['2005-09-09', 13.46, 13.48, 13, 13.28, 26505900],
['2005-09-12', 13.49, 13.5, 13.28, 13.49, 63828400],
['2005-09-13', 13.48, 14, 13.46, 13.64, 52204800],
['2005-09-14', 13.68, 13.75, 13.44, 13.44, 42277700],
['2005-09-15', 13.51, 13.53, 13.27, 13.37, 35535900],
['2005-09-16', 13.43, 13.47, 13.12, 13.25, 136066096],
['2005-09-19', 13.28, 13.39, 13.14, 13.29, 34865300],
['2005-09-20', 13.32, 13.57, 13.27, 13.4, 50201300],
['2005-09-21', 13.42, 13.47, 13.17, 13.29, 41807500],
['2005-09-22', 13.32, 13.62, 13.21, 13.52, 50653600],
['2005-09-23', 12.54, 12.6, 12.26, 12.45, 171852800],
['2005-09-26', 12.53, 12.55, 12.32, 12.4, 59121300],
['2005-09-27', 12.43, 12.46, 12.29, 12.33, 37175400],
['2005-09-28', 12.33, 12.34, 12.18, 12.19, 44322600],
['2005-09-29', 12.19, 12.35, 12, 12.32, 52675100],
['2005-09-30', 12.3, 12.55, 12.25, 12.4, 47196700],
['2005-10-03', 12.42, 12.57, 12.37, 12.38, 29587000],
['2005-10-04', 12.38, 12.46, 12.14, 12.24, 40711300],
['2005-10-05', 12.22, 12.25, 12.03, 12.17, 34810800],
['2005-10-06', 12.19, 12.28, 11.9, 12.03, 45169600],
['2005-10-07', 12.07, 12.1, 11.85, 11.98, 38992300],
['2005-10-10', 11.97, 12.07, 11.85, 12.01, 29849900],
['2005-10-11', 12.01, 12.21, 11.99, 12.08, 45667300],
['2005-10-12', 12.06, 12.25, 12, 12, 38079800],
['2005-10-13', 11.99, 12.22, 11.97, 12.08, 27465200],
['2005-10-14', 12.14, 12.35, 12.06, 12.31, 32795600],
['2005-10-17', 12.28, 12.59, 12.21, 12.38, 38993900],
['2005-10-18', 12.33, 12.47, 12.32, 12.37, 25834800],
['2005-10-19', 12.32, 12.59, 11.96, 12.19, 58419100],
['2005-10-20', 12.29, 12.41, 12.11, 12.14, 47206300],
['2005-10-21', 12.21, 12.38, 12.18, 12.26, 35748100],
['2005-10-24', 12.38, 12.85, 12.31, 12.82, 57566900],
['2005-10-25', 12.73, 13.05, 12.7, 12.97, 51760300],
['2005-10-26', 12.85, 12.98, 12.57, 12.66, 43509100],
['2005-10-27', 12.6, 12.73, 12.44, 12.45, 29622400],
['2005-10-28', 12.56, 12.77, 12.48, 12.71, 33836100],
['2005-10-31', 12.65, 12.78, 12.57, 12.68, 41791500],
['2005-11-01', 12.58, 12.86, 12.58, 12.73, 24387500],
['2005-11-02', 12.58, 12.66, 12.3, 12.48, 50023400],
['2005-11-03', 12.4, 12.41, 11.75, 12.2, 111121200],
['2005-11-04', 12.18, 12.64, 12.17, 12.61, 44164800],
['2005-11-07', 12.59, 12.64, 12.45, 12.61, 29100700],
['2005-11-08', 12.55, 12.65, 12.49, 12.62, 25869200],
['2005-11-09', 12.56, 12.62, 12.48, 12.51, 23907200],
['2005-11-10', 12.49, 12.71, 12.38, 12.7, 31650500],
['2005-11-11', 12.7, 13.03, 12.65, 12.81, 30479300],
['2005-11-14', 12.78, 12.94, 12.75, 12.82, 23442500],
['2005-11-15', 12.73, 12.8, 12.6, 12.67, 27329100],
['2005-11-16', 12.62, 12.63, 12.41, 12.49, 30348600],
['2005-11-17', 12.45, 12.63, 12.38, 12.61, 42160700],
['2005-11-18', 12.8, 12.82, 12.57, 12.62, 33066300],
['2005-11-21', 12.53, 12.65, 12.34, 12.44, 41774600],
['2005-11-22', 12.33, 12.49, 12.31, 12.39, 46232600],
['2005-11-23', 12.35, 12.67, 12.34, 12.64, 34181500],
['2005-11-25', 12.67, 12.77, 12.6, 12.61, 7851800],
['2005-11-28', 12.59, 12.6, 12.47, 12.54, 23032000],
['2005-11-29', 12.58, 12.8, 12.57, 12.73, 28170300],
['2005-11-30', 12.71, 12.81, 12.56, 12.6, 34494500],
['2005-12-01', 12.68, 12.92, 12.67, 12.86, 30461100],
['2005-12-02', 12.94, 12.95, 12.73, 12.76, 28696800],
['2005-12-05', 12.72, 12.74, 12.42, 12.51, 44185500],
['2005-12-06', 12.54, 12.63, 12.42, 12.52, 31834600],
['2005-12-07', 12.52, 12.58, 12.36, 12.51, 40344700],
['2005-12-08', 12.5, 12.52, 12.23, 12.44, 74267104],
['2005-12-09', 12.43, 12.58, 12.43, 12.5, 44892400],
['2005-12-12', 12.51, 12.86, 12.5, 12.84, 47504200],
['2005-12-13', 12.7, 12.86, 12.6, 12.83, 40282900],
['2005-12-14', 12.82, 12.9, 12.68, 12.81, 36832600],
['2005-12-15', 12.71, 12.85, 12.64, 12.83, 39587100],
['2005-12-16', 12.54, 12.73, 11.99, 12.69, 203707296],
['2005-12-19', 12.55, 12.62, 12.28, 12.32, 88440704],
['2005-12-20', 12.39, 12.42, 12.25, 12.28, 88569904],
['2005-12-21', 12.32, 12.32, 12.14, 12.18, 42154300],
['2005-12-22', 12.16, 12.42, 12.15, 12.32, 64662100],
['2005-12-23', 12.38, 12.51, 12.31, 12.34, 28028300],
['2005-12-27', 12.33, 12.41, 12.24, 12.35, 20908100],
['2005-12-28', 12.35, 12.44, 12.27, 12.28, 21418700],
['2005-12-29', 12.27, 12.36, 12.23, 12.29, 21138100],
['2005-12-30', 12.21, 12.4, 12.16, 12.21, 22598000],
['2006-01-03', 12.23, 12.68, 12.22, 12.6, 56073200],
['2006-01-04', 12.56, 12.78, 12.54, 12.62, 56407600],
['2006-01-05', 12.62, 12.92, 12.6, 12.79, 52653600],
['2006-01-06', 12.8, 13.15, 12.75, 13.12, 95064304],
['2006-01-09', 13.01, 13.09, 12.79, 12.88, 48177800],
['2006-01-10', 12.81, 12.81, 12.61, 12.62, 43901700],
['2006-01-11', 12.64, 12.68, 12.47, 12.6, 60851300],
['2006-01-12', 12.73, 12.74, 12.48, 12.52, 43749400],
['2006-01-13', 12.49, 12.54, 12.37, 12.51, 33239900],
['2006-01-17', 12.46, 12.54, 12.4, 12.44, 22590700],
['2006-01-18', 12.37, 12.39, 12.23, 12.34, 44734900],
['2006-01-19', 12.47, 12.6, 12.45, 12.52, 41645200],
['2006-01-20', 12.48, 12.53, 12.26, 12.29, 53753800],
['2006-01-23', 12.31, 12.5, 12.21, 12.3, 36996200],
['2006-01-24', 12.35, 12.39, 12.19, 12.2, 48399100],
['2006-01-25', 12.4, 12.56, 12.34, 12.51, 92994000],
['2006-01-26', 12.56, 12.6, 12.41, 12.44, 62448600],
['2006-01-27', 12.45, 12.53, 12.39, 12.41, 61588600],
['2006-01-30', 12.42, 12.65, 12.28, 12.61, 62087200],
['2006-01-31', 12.56, 12.59, 12.41, 12.57, 53373400],
['2006-02-01', 12.41, 12.65, 12.39, 12.58, 54184800],
['2006-02-02', 12.54, 12.58, 12.36, 12.39, 41924900],
['2006-02-03', 12.3, 12.38, 12.18, 12.21, 63618500],
['2006-02-06', 12.22, 12.29, 12.06, 12.25, 61768000],
['2006-02-07', 12.23, 12.39, 12.21, 12.37, 51152200],
['2006-02-08', 12.44, 12.63, 12.44, 12.57, 54270900],
['2006-02-09', 12.56, 12.8, 12.46, 12.69, 107338600],
['2006-02-10', 12.58, 12.8, 12.56, 12.69, 59674200],
['2006-02-13', 12.64, 12.72, 12.4, 12.49, 37633900],
['2006-02-14', 12.48, 12.49, 12.35, 12.4, 47834600],
['2006-02-15', 12.37, 12.5, 12.35, 12.41, 37630400],
['2006-02-16', 12.42, 12.49, 12.36, 12.44, 29028800],
['2006-02-17', 12.38, 12.44, 12.32, 12.4, 35536100],
['2006-02-21', 12.35, 12.38, 12.25, 12.34, 41341100],
['2006-02-22', 12.36, 12.49, 12.28, 12.48, 40639800],
['2006-02-23', 12.44, 12.54, 12.4, 12.4, 39913300],
['2006-02-24', 12.39, 12.49, 12.38, 12.46, 31299300],
['2006-02-27', 12.44, 12.51, 12.36, 12.46, 38585600],
['2006-02-28', 12.42, 12.58, 12.39, 12.42, 43397200],
['2006-03-01', 12.49, 12.83, 12.49, 12.81, 72448800],
['2006-03-02', 12.75, 12.92, 12.68, 12.8, 63229200],
['2006-03-03', 12.63, 12.93, 12.61, 12.79, 52363900],
['2006-03-06', 12.75, 12.96, 12.73, 12.77, 48552800],
['2006-03-07', 12.74, 12.92, 12.72, 12.88, 36176000],
['2006-03-08', 12.81, 12.95, 12.75, 12.86, 38938500],
['2006-03-09', 12.9, 13, 12.82, 12.84, 48771800],
['2006-03-10', 12.88, 13, 12.84, 12.9, 38437300],
['2006-03-13', 12.92, 12.95, 12.85, 12.9, 24297100],
['2006-03-14', 12.91, 12.98, 12.87, 12.96, 44383200],
['2006-03-15', 12.94, 13.32, 12.93, 13.24, 76104304],
['2006-03-16', 13.34, 13.54, 13.27, 13.5, 81955296],
['2006-03-17', 13.54, 13.72, 13.42, 13.6, 70638704],
['2006-03-20', 13.66, 13.87, 13.57, 13.72, 123494304],
['2006-03-21', 13.34, 13.9, 13.22, 13.62, 144514304],
['2006-03-22', 13.57, 14, 13.55, 13.99, 83094496],
['2006-03-23', 13.91, 13.99, 13.73, 13.8, 51101900],
['2006-03-24', 13.78, 13.83, 13.72, 13.79, 35172400],
['2006-03-27', 13.83, 13.94, 13.77, 13.84, 36645400],
['2006-03-28', 13.83, 13.85, 13.57, 13.59, 47533800],
['2006-03-29', 13.59, 13.81, 13.43, 13.72, 55889000],
['2006-03-30', 13.72, 13.85, 13.64, 13.78, 50501000],
['2006-03-31', 13.72, 13.85, 13.69, 13.69, 33230900],
['2006-04-03', 13.75, 13.86, 13.75, 13.79, 26912400],
['2006-04-04', 13.82, 13.91, 13.78, 13.84, 30831800],
['2006-04-05', 13.82, 14, 13.81, 13.95, 68866600],
['2006-04-06', 13.96, 13.96, 13.74, 13.8, 32777300],
['2006-04-07', 13.83, 13.91, 13.72, 13.75, 29517300],
['2006-04-10', 13.73, 13.85, 13.62, 13.83, 28913900],
['2006-04-11', 13.83, 14, 13.72, 13.84, 44219500],
['2006-04-12', 13.84, 13.9, 13.73, 13.78, 29211300],
['2006-04-13', 13.75, 13.77, 13.66, 13.68, 29693900],
['2006-04-17', 13.66, 13.83, 13.65, 13.74, 28970700],
['2006-04-18', 13.7, 14.01, 13.69, 14, 41112600],
['2006-04-19', 13.84, 14.34, 13.81, 14.31, 58049400],
['2006-04-20', 14.16, 14.31, 14.1, 14.15, 31866300],
['2006-04-21', 14.16, 14.45, 14.15, 14.28, 56187900],
['2006-04-24', 14.23, 14.67, 14.19, 14.48, 61333500],
['2006-04-25', 14.56, 14.83, 14.55, 14.65, 58690100],
['2006-04-26', 14.7, 14.74, 14.62, 14.72, 47346000],
['2006-04-27', 14.68, 15.21, 14.55, 14.93, 108691200],
['2006-04-28', 14.89, 14.95, 14.52, 14.59, 67677296],
['2006-05-01', 14.61, 14.96, 14.43, 14.58, 41422900],
['2006-05-02', 14.56, 14.58, 14.38, 14.43, 29037900],
['2006-05-03', 14.37, 14.49, 14.01, 14.32, 40835600],
['2006-05-04', 14.38, 14.47, 14.21, 14.29, 21837200],
['2006-05-05', 14.3, 14.57, 14.28, 14.45, 26398600],
['2006-05-08', 14.43, 14.55, 14.17, 14.23, 29683000],
['2006-05-09', 14.22, 14.28, 14.05, 14.11, 21974600],
['2006-05-10', 14.07, 14.37, 14.06, 14.24, 23573900],
['2006-05-11', 14.19, 14.28, 13.8, 13.91, 31467100],
['2006-05-12', 13.74, 14.22, 13.54, 13.98, 39600900],
['2006-05-15', 13.83, 14.03, 13.8, 13.97, 26066500],
['2006-05-16', 13.91, 14.22, 13.87, 14.19, 42271400],
['2006-05-17', 14.08, 14.11, 13.75, 13.85, 47984500],
['2006-05-18', 13.93, 13.99, 13.28, 13.77, 46897600],
['2006-05-19', 13.61, 13.93, 13.56, 13.7, 46389900],
['2006-05-22', 13.53, 13.72, 13.5, 13.55, 29426000],
['2006-05-23', 13.56, 13.64, 13.44, 13.47, 27171400],
['2006-05-24', 13.38, 13.87, 13.36, 13.78, 32985200],
['2006-05-25', 13.76, 14.11, 13.7, 14.07, 37153900],
['2006-05-26', 14.05, 14.18, 13.92, 14.05, 18672500],
['2006-05-30', 14, 14.19, 13.88, 14.02, 26320500],
['2006-05-31', 14.01, 14.25, 13.97, 14.22, 34272400],
['2006-06-01', 14.14, 14.24, 13.96, 14.22, 37625000],
['2006-06-02', 14.22, 14.28, 14.04, 14.15, 22929700],
['2006-06-05', 14.05, 14.11, 13.86, 13.86, 22489500],
['2006-06-06', 13.98, 14, 13.6, 13.82, 31295100],
['2006-06-07', 13.87, 13.88, 13.5, 13.54, 30404200],
['2006-06-08', 13.45, 13.59, 13.2, 13.53, 50882600],
['2006-06-09', 13.49, 13.54, 13.33, 13.47, 26739900],
['2006-06-12', 13.46, 13.58, 13.22, 13.25, 36619700],
['2006-06-13', 13.27, 13.54, 13.1, 13.15, 36408300],
['2006-06-14', 13.15, 13.29, 13.07, 13.19, 27433700],
['2006-06-15', 13.33, 13.84, 13.3, 13.7, 47831600],
['2006-06-16', 14.47, 14.55, 14.09, 14.19, 115898400],
['2006-06-19', 14.35, 14.56, 14.18, 14.29, 35599000],
['2006-06-20', 14.42, 14.48, 14.23, 14.25, 29996400],
['2006-06-21', 14.29, 14.9, 14.28, 14.53, 58341100],
['2006-06-22', 14.62, 14.7, 14.25, 14.33, 48115100],
['2006-06-23', 14.68, 15.07, 14.54, 14.9, 72621000],
['2006-06-26', 14.87, 14.93, 14.52, 14.67, 32602400],
['2006-06-27', 14.61, 14.67, 14.33, 14.5, 41863700],
['2006-06-28', 14.5, 14.63, 14.49, 14.58, 25319900],
['2006-06-29', 14.61, 14.86, 14.4, 14.74, 52380500],
['2006-06-30', 14.77, 14.97, 14.49, 14.49, 49475500],
['2006-07-03', 14.61, 14.81, 14.61, 14.81, 16969500],
['2006-07-05', 14.63, 14.77, 14.55, 14.57, 29518200],
['2006-07-06', 14.52, 14.64, 14.43, 14.5, 28736300],
['2006-07-07', 14.5, 14.98, 14.42, 14.78, 53231000],
['2006-07-10', 14.78, 14.98, 14.4, 14.59, 32810500],
['2006-07-11', 14.47, 14.58, 14.29, 14.54, 35133000],
['2006-07-12', 14.51, 14.59, 14.15, 14.22, 26652500],
['2006-07-13', 13.88, 14.27, 13.77, 14.1, 52970600],
['2006-07-14', 14.05, 14.39, 13.93, 14.29, 40051400],
['2006-07-17', 14.24, 14.47, 14.22, 14.42, 32459400],
['2006-07-18', 14.39, 14.81, 14.35, 14.72, 52405500],
['2006-07-19', 14.81, 15.21, 14.73, 15.07, 66918900],
['2006-07-20', 15.06, 15.24, 14.91, 15.12, 48541400],
['2006-07-21', 15.03, 15.29, 14.96, 15.12, 57165000],
['2006-07-24', 15.08, 15.17, 14.92, 14.98, 47721000],
['2006-07-25', 14.94, 15.06, 14.8, 14.93, 36941500],
['2006-07-26', 14.94, 15.19, 14.76, 15.02, 35832800],
['2006-07-27', 15.08, 15.19, 14.79, 14.87, 37198900],
['2006-07-28', 14.93, 15.12, 14.85, 15.07, 25837200],
['2006-07-31', 14.93, 15.03, 14.82, 14.97, 35146300],
['2006-08-01', 14.9, 14.94, 14.55, 14.73, 33903000],
['2006-08-02', 14.7, 14.94, 14.55, 14.81, 33423700],
['2006-08-03', 14.8, 15.03, 14.73, 14.77, 31817000],
['2006-08-04', 14.84, 14.87, 14.49, 14.62, 35925800],
['2006-08-07', 14.64, 14.69, 14.5, 14.62, 31684700],
['2006-08-08', 14.66, 15, 14.66, 14.8, 42018300],
['2006-08-09', 14.95, 15.25, 14.85, 14.95, 50603800],
['2006-08-10', 14.88, 15.27, 14.86, 15.13, 34394400],
['2006-08-11', 15.1, 15.16, 14.89, 14.99, 19315000],
['2006-08-14', 15.11, 15.5, 15.06, 15.29, 36319700],
['2006-08-15', 15.47, 15.75, 15.43, 15.72, 47765500],
['2006-08-16', 15.74, 15.75, 15.41, 15.54, 49609300],
['2006-08-17', 15.42, 15.95, 15.41, 15.81, 46410900],
['2006-08-18', 15.76, 15.81, 15.4, 15.71, 33126400],
['2006-08-21', 15.59, 15.79, 15.45, 15.64, 28275400],
['2006-08-22', 15.63, 15.65, 15.37, 15.48, 39583700],
['2006-08-23', 15.48, 15.49, 15.23, 15.32, 37826900],
['2006-08-24', 15.39, 15.5, 15.23, 15.38, 41884000],
['2006-08-25', 15.36, 15.63, 15.31, 15.41, 28874800],
['2006-08-28', 15.42, 15.65, 15.36, 15.54, 28113600],
['2006-08-29', 15.53, 15.64, 15.4, 15.52, 28281400],
['2006-08-30', 15.56, 15.83, 15.5, 15.76, 27298100],
['2006-08-31', 15.68, 15.75, 15.5, 15.66, 27542100],
['2006-09-01', 15.8, 15.83, 15.45, 15.5, 24598100],
['2006-09-05', 15.6, 15.89, 15.59, 15.84, 40291700],
['2006-09-06', 15.68, 15.81, 15.57, 15.62, 44824300],
['2006-09-07', 15.64, 16.2, 15.58, 16.01, 77356496],
['2006-09-08', 16.05, 16.18, 15.76, 15.91, 46528100],
['2006-09-11', 15.79, 16.35, 15.75, 16.29, 42647900],
['2006-09-12', 16.3, 16.38, 16.15, 16.3, 44232800],
['2006-09-13', 16.31, 16.48, 16.18, 16.39, 40821000],
['2006-09-14', 16.28, 16.49, 16.2, 16.47, 27724100],
['2006-09-15', 16.52, 16.64, 16.1, 16.33, 81128600],
['2006-09-18', 16.4, 16.45, 16.1, 16.25, 59334100],
['2006-09-19', 16.31, 16.6, 16.07, 16.13, 89868096],
['2006-09-20', 18.09, 18.29, 17.84, 17.93, 202971696],
['2006-09-21', 17.93, 18.15, 17.91, 18.08, 68055800],
['2006-09-22', 17.83, 17.9, 17.53, 17.54, 49684900],
['2006-09-25', 17.58, 17.99, 17.39, 17.97, 54159000],
['2006-09-26', 17.87, 18.24, 17.87, 18.19, 62576800],
['2006-09-27', 18.08, 18.19, 17.9, 17.93, 33997200],
['2006-09-28', 17.97, 18.15, 17.81, 17.99, 43510600],
['2006-09-29', 17.95, 18.03, 17.74, 17.74, 33599600],
['2006-10-02', 17.91, 17.96, 17.59, 17.66, 41126900],
['2006-10-03', 17.57, 18.05, 17.52, 17.9, 53432700],
['2006-10-04', 17.88, 18.2, 17.79, 18.17, 45512200],
['2006-10-05', 18.18, 18.31, 18.14, 18.26, 43863400],
['2006-10-06', 18.15, 18.46, 18.13, 18.19, 33143900],
['2006-10-09', 18.16, 18.59, 18.07, 18.55, 33334700],
['2006-10-10', 18.56, 18.74, 18.47, 18.74, 50270400],
['2006-10-11', 18.68, 18.79, 18.48, 18.58, 37726900],
['2006-10-12', 18.65, 19, 18.52, 18.99, 44710900],
['2006-10-13', 18.97, 19.14, 18.78, 19.07, 36472300],
['2006-10-16', 19.1, 19.13, 18.98, 18.99, 24336300],
['2006-10-17', 18.84, 18.99, 18.6, 18.63, 27318900],
['2006-10-18', 18.84, 18.95, 18.69, 18.74, 26866800],
['2006-10-19', 18.66, 18.96, 18.37, 18.87, 33286800],
['2006-10-20', 18.95, 19.02, 18.68, 18.98, 23489600],
['2006-10-23', 18.97, 19.25, 18.87, 19.15, 29541400],
['2006-10-24', 19.06, 19.15, 18.74, 18.89, 30526000],
['2006-10-25', 18.91, 18.98, 18.55, 18.62, 36098900],
['2006-10-26', 18.71, 18.88, 18.47, 18.72, 30009900],
['2006-10-27', 18.59, 18.59, 18.06, 18.1, 42152200],
['2006-10-30', 17.95, 18.59, 17.77, 18.52, 29732800],
['2006-10-31', 18.54, 18.68, 18.41, 18.47, 28266200],
['2006-11-01', 18.56, 18.65, 18.34, 18.47, 31816700],
['2006-11-02', 18.45, 18.47, 18.05, 18.27, 34605000],
['2006-11-03', 18.32, 18.34, 17.67, 17.78, 47233600],
['2006-11-06', 17.9, 18.23, 17.82, 18.1, 38096900],
['2006-11-07', 18.12, 18.25, 17.99, 18.2, 27343600],
['2006-11-08', 18.16, 18.43, 18.05, 18.36, 24933100],
['2006-11-09', 18.41, 18.8, 18.29, 18.54, 40625700],
['2006-11-10', 18.65, 18.87, 18.61, 18.78, 24005900],
['2006-11-13', 18.79, 19.21, 18.75, 19.18, 34343200],
['2006-11-14', 19.18, 19.22, 18.92, 19.17, 33725300],
['2006-11-15', 19.14, 19.27, 19.07, 19.12, 19235400],
['2006-11-16', 19.16, 19.2, 18.89, 19.1, 22138000],
['2006-11-17', 19, 19.47, 18.98, 19.46, 34511000],
['2006-11-20', 19.33, 19.58, 19.32, 19.48, 24461400],
['2006-11-21', 19.46, 19.49, 19.22, 19.48, 20568900],
['2006-11-22', 19.49, 19.75, 19.48, 19.66, 22510500],
['2006-11-24', 19.46, 19.73, 19.38, 19.6, 7995700],
['2006-11-27', 19.48, 19.55, 18.83, 18.92, 36664300],
['2006-11-28', 18.78, 19.03, 18.72, 18.9, 38147500],
['2006-11-29', 19.04, 19.34, 18.91, 19.15, 23082500],
['2006-11-30', 19.13, 19.31, 19.03, 19.05, 32037900],
['2006-12-01', 19.11, 19.11, 18.63, 18.81, 35175500],
['2006-12-04', 18.88, 19.34, 18.75, 19.28, 47415900],
['2006-12-05', 19.32, 19.33, 18.78, 18.86, 54932500],
['2006-12-06', 18.39, 18.42, 17.78, 17.88, 94818496],
['2006-12-07', 17.62, 17.7, 17.32, 17.5, 93132400],
['2006-12-08', 17.59, 17.88, 17.53, 17.8, 37630000],
['2006-12-11', 17.77, 18.25, 17.71, 18.07, 43913000],
['2006-12-12', 18.21, 18.22, 17.83, 17.99, 41344700],
['2006-12-13', 18.22, 18.25, 17.88, 18.02, 33986000],
['2006-12-14', 18.07, 18.25, 17.94, 18.02, 26971200],
['2006-12-15', 18.01, 18.03, 17.59, 17.68, 69987800],
['2006-12-18', 17.87, 18.17, 17.65, 17.91, 57972700],
['2006-12-19', 17.15, 17.26, 16.93, 17.1, 102071104],
['2006-12-20', 17.09, 17.22, 17.03, 17.1, 48657500],
['2006-12-21', 17.14, 17.2, 17.09, 17.1, 34489200],
['2006-12-22', 17.11, 17.25, 17.05, 17.11, 19730900],
['2006-12-26', 17.02, 17.25, 16.99, 17.13, 15053100],
['2006-12-27', 17.23, 17.24, 17.07, 17.1, 16542500],
['2006-12-28', 17.13, 17.25, 17.04, 17.2, 19476900],
['2006-12-29', 17.12, 17.38, 17.08, 17.14, 23583700],
['2007-01-03', 17.22, 17.78, 17.1, 17.51, 51704800],
['2007-01-04', 17.55, 17.87, 17.3, 17.68, 33407900],
['2007-01-05', 17.62, 17.76, 17.44, 17.64, 33785000],
['2007-01-08', 17.63, 17.93, 17.45, 17.86, 31008500],
['2007-01-09', 17.93, 17.98, 17.65, 17.82, 31415800],
['2007-01-10', 17.66, 17.8, 17.55, 17.77, 27822400],
['2007-01-11', 17.79, 17.81, 17.35, 17.39, 65360400],
['2007-01-12', 17.35, 17.55, 17.28, 17.5, 42526200],
['2007-01-16', 17.39, 17.48, 17.26, 17.3, 35727600],
['2007-01-17', 17.29, 17.71, 17.28, 17.52, 31397200],
['2007-01-18', 17.48, 17.52, 17.1, 17.12, 61422900],
['2007-01-19', 17.06, 17.45, 17.01, 17.27, 28871500],
['2007-01-22', 17.25, 17.81, 16.77, 17, 52762800],
['2007-01-23', 17.01, 17.31, 17.01, 17.12, 33048300],
['2007-01-24', 17.11, 17.29, 17.09, 17.14, 31262300],
['2007-01-25', 17.13, 17.22, 16.93, 16.98, 35843300],
['2007-01-26', 17.04, 17.3, 17.03, 17.15, 36012500],
['2007-01-29', 17.09, 17.3, 17.03, 17.27, 33474900],
['2007-01-30', 17.32, 17.5, 17.09, 17.16, 42643400],
['2007-01-31', 17.11, 17.2, 16.8, 17.16, 39754600],
['2007-02-01', 17.22, 17.34, 17.03, 17.05, 29253200],
['2007-02-02', 17.14, 17.44, 17.11, 17.42, 41148700],
['2007-02-05', 17.35, 17.43, 17.08, 17.16, 28501900],
['2007-02-06', 17.13, 17.19, 16.86, 17.02, 31440000],
['2007-02-07', 17.11, 17.12, 16.85, 16.91, 45206600],
['2007-02-08', 16.87, 16.92, 16.66, 16.71, 45775500],
['2007-02-09', 16.79, 16.94, 16.54, 16.7, 41414600],
['2007-02-12', 16.65, 16.71, 16.51, 16.65, 31930300],
['2007-02-13', 16.71, 16.71, 16.53, 16.62, 27438100],
['2007-02-14', 16.74, 16.94, 16.68, 16.77, 42296000],
['2007-02-15', 16.84, 16.92, 16.68, 16.91, 33854600],
['2007-02-16', 16.89, 16.98, 16.7, 16.7, 34113100],
['2007-02-20', 16.69, 16.98, 16.57, 16.98, 31922200],
['2007-02-21', 16.97, 17.28, 16.95, 17.2, 50679200],
['2007-02-22', 17.26, 17.3, 17.01, 17.27, 32969700],
['2007-02-23', 17.24, 17.26, 16.71, 16.82, 54187800],
['2007-02-26', 16.91, 17.02, 16, 16.82, 32757900],
['2007-02-27', 16.65, 16.8, 16.29, 16.29, 39607000],
['2007-02-28', 16.37, 16.84, 16.31, 16.43, 47460000],
['2007-03-01', 16.11, 17.04, 15.97, 16.77, 81590200],
['2007-03-02', 16.63, 16.89, 16.53, 16.71, 37306100],
['2007-03-05', 16.52, 17, 16.34, 16.37, 34030400],
['2007-03-06', 16.52, 16.92, 16.49, 16.88, 38253100],
['2007-03-07', 16.77, 16.85, 16.46, 16.49, 30645300],
['2007-03-08', 16.7, 16.92, 16.63, 16.69, 30458500],
['2007-03-09', 16.81, 16.95, 16.57, 16.63, 24208300],
['2007-03-12', 16.61, 17.09, 16.6, 17.07, 30565500],
['2007-03-13', 16.93, 17.21, 16.65, 16.65, 31390700],
['2007-03-14', 16.74, 16.94, 16.66, 16.88, 33735600],
['2007-03-15', 16.85, 16.94, 16.65, 16.72, 24015200],
['2007-03-16', 16.71, 16.85, 16.62, 16.7, 34220100],
['2007-03-19', 16.83, 17.23, 16.83, 17.18, 29500100],
['2007-03-20', 17.25, 17.7, 17.14, 17.55, 65086900],
['2007-03-21', 18.31, 18.39, 17.78, 18.17, 95187800],
['2007-03-22', 18.02, 18.55, 17.95, 18.49, 48658200],
['2007-03-23', 18.46, 18.59, 18.18, 18.24, 34159400],
['2007-03-26', 18.22, 18.43, 18.02, 18.39, 32176800],
['2007-03-27', 18.35, 18.5, 18.35, 18.49, 33079700],
['2007-03-28', 18.34, 18.5, 18.15, 18.17, 32845300],
['2007-03-29', 18.33, 18.33, 17.95, 18.16, 28815700],
['2007-03-30', 18.15, 18.27, 17.89, 18.13, 20828100],
['2007-04-02', 18.08, 18.18, 17.99, 18.14, 20711700],
['2007-04-03', 18.23, 18.47, 18.17, 18.36, 32083200],
['2007-04-04', 18.35, 18.57, 18.33, 18.56, 23393300],
['2007-04-05', 18.5, 18.67, 18.39, 18.67, 21869200],
['2007-04-09', 18.66, 18.7, 18.54, 18.57, 19737500],
['2007-04-10', 18.78, 18.88, 18.68, 18.85, 24375500],
['2007-04-11', 18.9, 18.91, 18.46, 18.59, 29794900],
['2007-04-12', 18.57, 18.71, 18.44, 18.7, 22659600],
['2007-04-13', 18.79, 18.85, 18.46, 18.63, 32221000],
['2007-04-16', 18.68, 18.95, 18.66, 18.9, 26621700],
['2007-04-17', 18.8, 19, 18.8, 18.89, 26261600],
['2007-04-18', 18.8, 18.88, 18.7, 18.73, 31580100],
['2007-04-19', 18.55, 18.85, 18.55, 18.76, 31427300],
['2007-04-20', 18.98, 19.06, 18.82, 19, 37254400],
['2007-04-23', 18.97, 19.09, 18.9, 18.94, 24527200],
['2007-04-24', 19.04, 19.05, 18.75, 18.82, 21189200],
['2007-04-25', 18.89, 18.99, 18.7, 18.9, 24757900],
['2007-04-26', 18.77, 19, 18.76, 18.95, 16642400],
['2007-04-27', 18.96, 19.29, 18.88, 19.1, 25062500],
['2007-04-30', 19.1, 19.15, 18.8, 18.8, 27156600],
['2007-05-01', 18.75, 18.82, 18.55, 18.59, 33335800],
['2007-05-02', 18.7, 18.98, 18.61, 18.86, 22079500],
['2007-05-03', 18.91, 19.04, 18.8, 19.02, 18260600],
['2007-05-04', 19.04, 19.05, 18.77, 19.03, 24433700],
['2007-05-07', 19.02, 19.15, 18.99, 19.05, 16305200],
['2007-05-08', 18.93, 19.04, 18.88, 18.95, 17166900],
['2007-05-09', 18.91, 18.91, 18.57, 18.83, 22495800],
['2007-05-10', 18.69, 18.91, 18.48, 18.49, 30812300],
['2007-05-11', 18.6, 19.04, 18.52, 18.98, 30337100],
['2007-05-14', 18.94, 19.08, 18.77, 18.94, 17507200],
['2007-05-15', 18.89, 19.17, 18.83, 18.84, 23629400],
['2007-05-16', 18.86, 18.99, 18.65, 18.99, 24452800],
['2007-05-17', 18.86, 19.11, 18.81, 19.05, 21070500],
['2007-05-18', 19.07, 19.25, 19.01, 19.25, 25941900],
['2007-05-21', 19.2, 19.32, 19.11, 19.32, 18237100],
['2007-05-22', 19.39, 19.46, 19.2, 19.37, 22225700],
['2007-05-23', 19.38, 19.47, 19.15, 19.16, 23079000],
['2007-05-24', 19.14, 19.29, 18.67, 18.75, 33421000],
['2007-05-25', 18.89, 19.3, 18.84, 19.24,