anychart-react
Version:
React component for AnyChart JavaScript charting library
878 lines • 80.6 kB
JavaScript
function get_ibm_daily_short_data() {
return [
['2004-01-02', 92.86, 93.05, 91.2, 91.55, 5327800],
['2004-01-05', 92, 93.09, 92, 93.05, 5276300],
['2004-01-06', 92.2, 93.19, 92.14, 93.06, 4380000],
['2004-01-07', 93.14, 93.38, 92.47, 92.78, 4927600],
['2004-01-08', 93.21, 93.21, 92.03, 93.04, 6179800],
['2004-01-09', 91.75, 92.35, 91, 91.21, 7930900],
['2004-01-12', 91.21, 92.14, 91.21, 91.55, 5130400],
['2004-01-13', 91.45, 91.51, 89.01, 89.7, 8842500],
['2004-01-14', 89.9, 90.46, 89.75, 90.31, 5505100],
['2004-01-15', 95.07, 95.65, 93.55, 94.02, 19812000],
['2004-01-16', 95, 95.35, 94.71, 95.32, 9302000],
['2004-01-20', 96, 97.44, 95.73, 97.1, 9285100],
['2004-01-21', 97.23, 98.04, 96.64, 97.7, 6949000],
['2004-01-22', 97.84, 98.16, 97.32, 97.51, 4371600],
['2004-01-23', 97.82, 98.21, 97.1, 97.9, 5283900],
['2004-01-26', 97.9, 99.85, 97.56, 99.85, 6189400],
['2004-01-27', 99.4, 99.67, 98.7, 98.8, 5345300],
['2004-01-28', 99.15, 99.42, 97.28, 97.38, 6549700],
['2004-01-29', 98.1, 98.6, 96.55, 98.01, 6642500],
['2004-01-30', 98.02, 99.33, 97.84, 99.23, 6137600],
['2004-02-02', 99.15, 99.94, 98.5, 99.39, 6200000],
['2004-02-03', 99, 100, 98.95, 100, 5604300],
['2004-02-04', 99.38, 100.43, 99.3, 100.19, 8387500],
['2004-02-05', 100, 100.09, 98.26, 98.86, 5975000],
['2004-02-06', 98.85, 99.24, 98.25, 98.94, 5516900],
['2004-02-09', 99.31, 99.44, 98.6, 98.95, 3742400],
['2004-02-10', 98.45, 99.97, 98.41, 99.61, 4057500],
['2004-02-11', 99.2, 100.31, 98.8, 99.96, 5505700],
['2004-02-12', 100.06, 100.3, 99.3, 99.3, 3611500],
['2004-02-13', 99.1, 100.09, 99.08, 99.71, 3562400],
['2004-02-17', 99.99, 100, 99.32, 99.37, 3930400],
['2004-02-18', 99.31, 99.77, 98.15, 98.42, 4830300],
['2004-02-19', 98.42, 99.23, 97.52, 97.8, 5447200],
['2004-02-20', 98.6, 98.6, 97.19, 97.31, 5690200],
['2004-02-23', 97.4, 97.51, 95.46, 95.96, 6629100],
['2004-02-24', 95.2, 97.46, 95.2, 96.79, 7008300],
['2004-02-25', 96.5, 97.09, 96.23, 96.54, 3362500],
['2004-02-26', 96.27, 97.26, 96.25, 96.79, 3965700],
['2004-02-27', 96.8, 97.38, 96.1, 96.5, 4715000],
['2004-03-01', 96.5, 97.25, 96.15, 97.04, 4454000],
['2004-03-02', 97.6, 97.6, 96.62, 96.82, 4976200],
['2004-03-03', 96.57, 96.89, 95.6, 96.84, 4806500],
['2004-03-04', 96.58, 96.92, 96.13, 96.39, 3547900],
['2004-03-05', 95.95, 96.98, 95.56, 96.45, 3970900],
['2004-03-08', 96.49, 96.88, 94.59, 94.59, 5084200],
['2004-03-09', 94.3, 95.28, 93.77, 94.53, 6390600],
['2004-03-10', 94.38, 94.74, 92.68, 93.06, 6536300],
['2004-03-11', 92, 92.98, 91.15, 91.21, 8560800],
['2004-03-12', 92, 93.38, 91.68, 93.3, 6290600],
['2004-03-15', 92.6, 92.69, 90.88, 91.82, 6523000],
['2004-03-16', 92.4, 92.7, 91.42, 92.45, 4627600],
['2004-03-17', 92.57, 93.79, 92.45, 93.39, 4663000],
['2004-03-18', 93.05, 93.18, 91.9, 92.85, 4605200],
['2004-03-19', 92.86, 92.97, 91.51, 91.62, 7058700],
['2004-03-22', 91.27, 91.48, 90.28, 91.02, 6223500],
['2004-03-23', 91.6, 92.16, 90.68, 91.32, 5065300],
['2004-03-24', 91.57, 92.49, 91.04, 91.77, 6210400],
['2004-03-25', 92.15, 92.63, 91.45, 92.39, 5585800],
['2004-03-26', 92.39, 93.25, 92.16, 92.77, 4397700],
['2004-03-29', 92.99, 93.61, 92.18, 92.68, 4876300],
['2004-03-30', 92.67, 92.67, 91.35, 92.32, 5415700],
['2004-03-31', 92.07, 92.24, 91.51, 91.84, 4613500],
['2004-04-01', 91.67, 92.68, 91.62, 92.37, 4246900],
['2004-04-02', 93.55, 94.55, 93.33, 94.2, 5894500],
['2004-04-05', 93.95, 94.37, 93.51, 94.18, 3936000],
['2004-04-06', 93.6, 93.79, 93.02, 93.7, 3860100],
['2004-04-07', 93.37, 93.58, 92.51, 93.08, 4537300],
['2004-04-08', 94, 94.39, 92.55, 93.12, 3868000],
['2004-04-12', 93.5, 94.36, 93.4, 93.74, 3112600],
['2004-04-13', 93.79, 94.04, 92.5, 93.04, 5013600],
['2004-04-14', 92.1, 93.86, 92.1, 93.7, 5316300],
['2004-04-15', 93.8, 94.09, 93.06, 93.45, 6844200],
['2004-04-16', 92.3, 92.35, 91.04, 92.28, 11118000],
['2004-04-19', 91.9, 92.3, 91.7, 91.94, 4159400],
['2004-04-20', 92, 92.48, 90.65, 90.65, 4260200],
['2004-04-21', 91.15, 91.42, 90.69, 91.26, 4623400],
['2004-04-22', 90.5, 91.51, 89.7, 90.74, 7988000],
['2004-04-23', 91, 91.61, 90.36, 91.28, 5063200],
['2004-04-26', 90.75, 91.56, 90.35, 90.43, 4533600],
['2004-04-27', 90.65, 91.99, 90.56, 91.11, 4768000],
['2004-04-28', 90.3, 90.98, 90.21, 90.41, 4706000],
['2004-04-29', 90.01, 90.26, 88.19, 89.08, 7763200],
['2004-04-30', 89.01, 89.2, 88.01, 88.17, 5019500],
['2004-05-03', 88.13, 88.52, 87.2, 88.02, 6070100],
['2004-05-04', 88.02, 89.74, 88, 89, 5451800],
['2004-05-05', 89.75, 89.75, 88.51, 88.96, 4402300],
['2004-05-06', 88.1, 89.1, 87.59, 88.36, 4319100],
['2004-05-07', 87.75, 89.4, 87.62, 88.19, 5407400],
['2004-05-10', 87.6, 88.1, 86.37, 86.88, 6692400],
['2004-05-11', 87.2, 88.15, 86.82, 87.13, 6575000],
['2004-05-12', 87.25, 87.25, 85.12, 86.81, 8445800],
['2004-05-13', 86.79, 87.41, 86.26, 87.19, 4708400],
['2004-05-14', 86.65, 87.35, 86.07, 86.41, 5197800],
['2004-05-17', 85.3, 86.03, 85.15, 85.53, 5700000],
['2004-05-18', 86.08, 86.49, 86, 86.06, 4401100],
['2004-05-19', 87.4, 88.88, 86.5, 87.05, 7431800],
['2004-05-20', 87.06, 87.95, 87.05, 87.42, 4031500],
['2004-05-21', 87.59, 88.18, 86.91, 87.13, 5130000],
['2004-05-24', 87.75, 87.84, 86.55, 87.1, 3778100],
['2004-05-25', 86.75, 88.92, 86.55, 88.7, 5358100],
['2004-05-26', 88.64, 88.85, 88.04, 88.35, 4308200],
['2004-05-27', 88.75, 89.08, 87.98, 88.59, 4094600],
['2004-05-28', 88.48, 88.85, 88.25, 88.59, 3203800],
['2004-06-01', 88, 88.48, 87.3, 88.12, 4884300],
['2004-06-02', 88.64, 88.64, 87.89, 87.98, 3912600],
['2004-06-03', 87.85, 88.1, 87.35, 87.35, 3011500],
['2004-06-04', 87.95, 88.49, 87.5, 87.56, 3803400],
['2004-06-07', 88.75, 88.99, 88.01, 88.64, 4264500],
['2004-06-08', 88.64, 90.5, 88.4, 90.04, 5400300],
['2004-06-09', 89.9, 90.55, 89.81, 90.09, 5233400],
['2004-06-10', 90.23, 90.75, 89.89, 90.46, 3468700],
['2004-06-14', 90.05, 90.58, 89.62, 90.07, 4121400],
['2004-06-15', 90.49, 91.21, 90.23, 90.54, 4508300],
['2004-06-16', 90.25, 90.93, 90.09, 90.38, 3145700],
['2004-06-17', 90.5, 90.56, 90.07, 90.44, 4180200],
['2004-06-18', 90.2, 90.8, 89.9, 90.06, 6470800],
['2004-06-21', 90.4, 90.43, 89.31, 89.49, 3843400],
['2004-06-22', 89.28, 90.24, 89.13, 90.02, 4149300],
['2004-06-23', 90.1, 90.84, 89.84, 90.79, 4354700],
['2004-06-24', 90.28, 90.92, 89.84, 89.99, 4069400],
['2004-06-25', 89.95, 90.23, 88.94, 89.55, 5604700],
['2004-06-28', 89.71, 89.9, 88.36, 88.71, 4423200],
['2004-06-29', 88.35, 88.49, 87.9, 88.29, 4394800],
['2004-06-30', 88.3, 88.5, 87.7, 88.15, 4724000],
['2004-07-01', 88.28, 88.44, 86.57, 87.5, 5093900],
['2004-07-02', 87.45, 87.55, 86.6, 87.04, 2874500],
['2004-07-06', 86.5, 86.73, 85.13, 85.7, 6408100],
['2004-07-07', 85.3, 85.94, 85.05, 85.35, 5677300],
['2004-07-08', 85, 85.01, 83.58, 83.65, 7529000],
['2004-07-09', 84.4, 84.5, 83.51, 83.89, 6595200],
['2004-07-12', 84, 85.25, 83.42, 84.1, 6009200],
['2004-07-13', 85.9, 86.09, 85.2, 85.25, 6001000],
['2004-07-14', 84.84, 85.24, 83.78, 84.13, 6298600],
['2004-07-15', 84.13, 84.63, 83.61, 84.02, 7086500],
['2004-07-16', 86.05, 86.48, 84.28, 84.28, 10441400],
['2004-07-19', 84.5, 85.85, 84.4, 85.3, 6596000],
['2004-07-20', 85.63, 86.49, 85.3, 86.36, 5651300],
['2004-07-21', 86.75, 87.11, 85.3, 85.3, 5534000],
['2004-07-22', 85, 86.4, 84.68, 86.06, 5972600],
['2004-07-23', 85.7, 86.06, 84.5, 84.85, 4309400],
['2004-07-26', 84.85, 85.58, 84.51, 85.09, 4517500],
['2004-07-27', 85.6, 86.3, 85.45, 85.88, 4098500],
['2004-07-28', 85.88, 86.28, 84.88, 85.85, 6566200],
['2004-07-29', 86.25, 87.22, 86.23, 86.77, 4232300],
['2004-07-30', 86.45, 87.4, 86.39, 87.07, 3508500],
['2004-08-02', 86.87, 87.39, 86.42, 86.69, 3408400],
['2004-08-03', 86.7, 86.8, 85.44, 85.71, 4147200],
['2004-08-04', 85.3, 86.65, 85.25, 85.97, 4160600],
['2004-08-05', 85.97, 86.42, 85.01, 85.19, 3879900],
['2004-08-06', 84.38, 84.76, 83.42, 83.48, 5219200],
['2004-08-09', 83.48, 83.96, 82.87, 83.55, 3621100],
['2004-08-10', 84, 84.99, 83.81, 84.99, 4351000],
['2004-08-11', 83.7, 83.98, 83.1, 83.69, 5288000],
['2004-08-12', 83.05, 83.05, 81.9, 82.21, 7134900],
['2004-08-13', 82.54, 83.94, 82.51, 83.91, 5801900],
['2004-08-16', 83.7, 84.56, 83.51, 84.02, 4361500],
['2004-08-17', 84.1, 84.54, 83.66, 84.04, 3559400],
['2004-08-18', 83.6, 85.13, 83.57, 85.13, 4397500],
['2004-08-19', 84.75, 85.35, 84.45, 84.89, 4704500],
['2004-08-20', 84.52, 85.25, 84.52, 85.25, 4501400],
['2004-08-23', 85.23, 85.45, 84.65, 84.65, 4260600],
['2004-08-24', 85, 85.15, 84.35, 84.71, 2710400],
['2004-08-25', 85, 85.27, 84.55, 85.07, 4405600],
['2004-08-26', 85, 85.04, 84.69, 84.69, 3134400],
['2004-08-27', 84.65, 84.95, 84.59, 84.94, 2444800],
['2004-08-30', 84.57, 84.99, 84.39, 84.4, 2277900],
['2004-08-31', 84.55, 84.69, 83.65, 84.69, 3399500],
['2004-09-01', 84.05, 85.09, 84.01, 84.22, 4748500],
['2004-09-02', 84.22, 84.78, 83.85, 84.57, 3380400],
['2004-09-03', 84.3, 84.69, 83.96, 84.39, 3479800],
['2004-09-07', 84.7, 85.44, 84.6, 84.97, 4002800],
['2004-09-08', 84.9, 86.51, 84.88, 85.86, 5721200],
['2004-09-09', 85.86, 86.79, 85.86, 86.44, 4517400],
['2004-09-10', 86.43, 87, 86.25, 86.76, 3753500],
['2004-09-13', 87, 87.28, 86.08, 86.49, 4801400],
['2004-09-14', 86.6, 86.88, 86.15, 86.72, 3953500],
['2004-09-15', 85.94, 86.5, 85.89, 86.37, 4631200],
['2004-09-16', 86.2, 86.96, 85.93, 86.12, 3623000],
['2004-09-17', 86.4, 86.5, 85.44, 85.74, 6198700],
['2004-09-20', 85.4, 86.43, 85.4, 85.7, 4380400],
['2004-09-21', 85.7, 86.11, 85.34, 85.72, 4049700],
['2004-09-22', 85.35, 85.44, 84.17, 84.31, 5037100],
['2004-09-23', 84.04, 84.27, 83.24, 83.88, 4801200],
['2004-09-24', 83.8, 84.74, 83.78, 84.43, 4899500],
['2004-09-27', 84.1, 84.44, 83.98, 84.16, 4650300],
['2004-09-28', 84.35, 84.65, 83.88, 84.48, 3874200],
['2004-09-29', 84.48, 84.98, 84.15, 84.98, 4204500],
['2004-09-30', 85.14, 85.98, 85.01, 85.74, 5198000],
['2004-10-01', 85.95, 86.98, 85.88, 86.72, 4538000],
['2004-10-04', 87, 88.1, 86.72, 87.16, 5001400],
['2004-10-05', 87.95, 88.03, 87.13, 87.32, 5150700],
['2004-10-06', 87.14, 88.1, 87.1, 88.04, 3984400],
['2004-10-07', 88.04, 88.1, 87.4, 87.42, 3076900],
['2004-10-08', 87.43, 87.91, 86.51, 86.71, 4090000],
['2004-10-11', 86.77, 87.2, 86.27, 86.63, 3016300],
['2004-10-12', 86.02, 86.2, 85.58, 86, 4626600],
['2004-10-13', 86.26, 86.48, 84.43, 84.98, 6651400],
['2004-10-14', 84.75, 84.98, 84.3, 84.78, 4233700],
['2004-10-15', 84.78, 85.25, 84.6, 84.85, 5928500],
['2004-10-18', 84.3, 86.15, 84.29, 85.92, 7182600],
['2004-10-19', 88.2, 89.73, 88, 89.37, 13692200],
['2004-10-20', 88.45, 89.19, 88.29, 88.82, 6926800],
['2004-10-21', 88.4, 88.76, 87.66, 88.1, 6137500],
['2004-10-22', 88.22, 88.45, 87.29, 87.39, 5988700],
['2004-10-25', 87.36, 88.9, 87.31, 88.43, 5774500],
['2004-10-26', 88.33, 89.57, 88.25, 89, 7335800],
['2004-10-27', 88.58, 90.27, 88.5, 90, 6035100],
['2004-10-28', 89.8, 90.24, 89.43, 89.5, 4226500],
['2004-10-29', 89.4, 89.9, 88.95, 89.75, 4518500],
['2004-11-01', 89.33, 90.6, 89.23, 90.11, 5160600],
['2004-11-02', 89.55, 91.22, 89.5, 90.47, 5388700],
['2004-11-03', 91.25, 91.9, 90.97, 91.2, 6553300],
['2004-11-04', 91.05, 92.7, 90.82, 92.38, 6951600],
['2004-11-05', 92.4, 93.52, 92.4, 93.28, 6708400],
['2004-11-08', 92.5, 93.7, 92.5, 93.37, 4907300],
['2004-11-09', 93, 93.95, 93, 93.37, 4513100],
['2004-11-10', 92.92, 94.3, 92.92, 93.61, 6258400],
['2004-11-11', 93.6, 95.22, 93.54, 94.79, 7453400],
['2004-11-12', 94.66, 95.5, 94.56, 95.32, 4958400],
['2004-11-15', 95.08, 96, 94.8, 95.92, 4887600],
['2004-11-16', 95.25, 95.5, 94.65, 94.89, 5684100],
['2004-11-17', 95.3, 96.63, 95.3, 95.46, 6353200],
['2004-11-18', 95.36, 95.7, 95.03, 95.1, 4655900],
['2004-11-19', 94.95, 95.16, 94.25, 94.45, 5679100],
['2004-11-22', 94.3, 95.4, 94.16, 95.11, 5814100],
['2004-11-23', 94.7, 95.37, 94.55, 95.28, 5529900],
['2004-11-24', 95.04, 95.79, 95.04, 95.46, 3750600],
['2004-11-26', 95.05, 95.38, 94.58, 94.72, 2204300],
['2004-11-29', 94.94, 96.38, 94.94, 95.5, 5699800],
['2004-11-30', 95.15, 95.65, 94.24, 94.24, 5870300],
['2004-12-01', 94.5, 96.07, 94.47, 95.88, 5664500],
['2004-12-02', 95.65, 96.78, 95.49, 95.76, 5152300],
['2004-12-03', 96.55, 97.63, 96.55, 97.08, 7026800],
['2004-12-06', 96.88, 97.9, 96.65, 97.67, 5263000],
['2004-12-07', 97.7, 98.25, 95.99, 96.1, 6477100],
['2004-12-08', 96.43, 97.35, 95.77, 96.65, 5310700],
['2004-12-09', 96.2, 97.6, 95.71, 97.51, 5713700],
['2004-12-10', 96.1, 97.99, 96.1, 96.67, 4188300],
['2004-12-13', 96.85, 97.2, 96.08, 96.45, 4799500],
['2004-12-14', 96.3, 97.7, 96.29, 97.31, 4493200],
['2004-12-15', 96.92, 97.7, 96.81, 97.33, 3914500],
['2004-12-16', 96.8, 98.15, 96.8, 97.45, 5660100],
['2004-12-17', 97, 98, 96.2, 96.2, 8853100],
['2004-12-20', 96.35, 97.57, 96.35, 96.55, 4769900],
['2004-12-21', 96.59, 97.15, 96.51, 97.02, 4841800],
['2004-12-22', 97.35, 97.98, 97.29, 97.61, 4950100],
['2004-12-23', 97.5, 98, 97.5, 97.72, 3590600],
['2004-12-27', 97.69, 97.97, 97.38, 97.5, 3262900],
['2004-12-28', 97.4, 98.55, 97.37, 98.3, 4336400],
['2004-12-29', 97.81, 98.47, 97.8, 98.18, 3296300],
['2004-12-30', 98.1, 99, 98.07, 98.3, 3812400],
['2004-12-31', 98.6, 98.91, 98.49, 98.58, 2793200],
['2005-01-03', 98.97, 99.1, 97.25, 97.75, 5295200],
['2005-01-04', 97.74, 98.42, 96.52, 96.7, 5711000],
['2005-01-05', 96.6, 97.83, 96.4, 96.5, 5646700],
['2005-01-06', 96.54, 96.98, 96.05, 96.2, 4561700],
['2005-01-07', 96.5, 96.8, 95.47, 95.78, 6200700],
['2005-01-10', 95.78, 96.09, 95.24, 95.68, 4625100],
['2005-01-11', 95.68, 95.79, 94.71, 95, 4746400],
['2005-01-12', 95, 95.28, 94.06, 95.21, 5828600],
['2005-01-13', 95.39, 96.2, 93.7, 94.45, 5339400],
['2005-01-14', 94.01, 94.25, 93.55, 94.1, 5520800],
['2005-01-18', 93.65, 95.34, 93.62, 94.9, 8492100],
['2005-01-19', 94.95, 95.15, 92.93, 93.1, 7352700],
['2005-01-20', 92.61, 93.84, 92.6, 93, 5708600],
['2005-01-21', 93, 93.3, 92.23, 92.38, 7002600],
['2005-01-24', 92.7, 92.85, 91.76, 91.79, 6537300],
['2005-01-25', 91.98, 92.59, 91.95, 92.19, 5070700],
['2005-01-26', 92.3, 92.87, 91.94, 91.95, 5352000],
['2005-01-27', 91.5, 92.22, 91.44, 91.98, 4746900],
['2005-01-28', 92.68, 93.59, 92.48, 92.89, 5960600],
['2005-01-31', 93.65, 93.95, 93.05, 93.42, 4759900],
['2005-02-01', 93.67, 94, 93.37, 93.86, 3637400],
['2005-02-02', 93.78, 94.35, 93.63, 94.3, 3597400],
['2005-02-03', 93.87, 93.94, 93.06, 93.54, 3928700],
['2005-02-04', 93.01, 94.74, 93, 94.51, 3807600],
['2005-02-07', 94.35, 94.9, 94.33, 94.53, 2837800],
['2005-02-08', 94.21, 94.64, 94.13, 94.13, 3541100],
['2005-02-09', 94.14, 94.83, 92.54, 92.7, 5657100],
['2005-02-10', 92.95, 93.1, 92.3, 92.76, 4838400],
['2005-02-11', 92.7, 93.97, 92.5, 93.3, 4229300],
['2005-02-14', 93.16, 94.02, 93.16, 93.57, 2868800],
['2005-02-15', 93.5, 94.67, 93.48, 94.33, 4148000],
['2005-02-16', 94.23, 94.97, 94.2, 94.62, 4466500],
['2005-02-17', 94.5, 94.76, 93.74, 93.75, 4254200],
['2005-02-18', 93.75, 94.25, 92.9, 93.27, 4265300],
['2005-02-22', 92.67, 93.5, 92.23, 92.32, 4825100],
['2005-02-23', 92.29, 92.44, 91.55, 92.1, 5622800],
['2005-02-24', 91.98, 93.09, 91.85, 92.64, 4153900],
['2005-02-25', 92.35, 92.8, 92.29, 92.8, 4078500],
['2005-02-28', 92.53, 92.76, 92.41, 92.58, 4949800],
['2005-03-01', 92.64, 93.43, 92.59, 93.3, 3819900],
['2005-03-02', 92.75, 93.73, 92.75, 92.92, 4467400],
['2005-03-03', 93.15, 93.21, 92.2, 92.41, 4037800],
['2005-03-04', 92.94, 93.18, 92.36, 92.37, 4754000],
['2005-03-07', 92.35, 92.51, 91.59, 91.6, 7046900],
['2005-03-08', 91.7, 92.56, 91.7, 92.13, 5087800],
['2005-03-09', 92.02, 93, 92.01, 92.35, 4511200],
['2005-03-10', 92.35, 92.8, 92.09, 92.41, 3422500],
['2005-03-11', 92.25, 92.41, 91.2, 91.51, 4494300],
['2005-03-14', 91.5, 92.04, 91.5, 91.9, 3935500],
['2005-03-15', 92, 92.27, 91.2, 91.38, 3663100],
['2005-03-16', 90.74, 91.4, 90.25, 90.65, 5065300],
['2005-03-17', 90.49, 90.68, 89.7, 89.86, 5562100],
['2005-03-18', 89.86, 89.9, 89.09, 89.28, 7541500],
['2005-03-21', 89.42, 90.28, 89.27, 89.51, 4402400],
['2005-03-22', 89.61, 90.34, 89.26, 89.5, 4452500],
['2005-03-23', 89.97, 91.17, 89.82, 90.52, 5472100],
['2005-03-24', 90.8, 91.55, 90.7, 90.7, 4577100],
['2005-03-28', 90.71, 91.63, 90.62, 91.04, 4088900],
['2005-03-29', 90.74, 91.07, 90.18, 90.6, 6070400],
['2005-03-30', 90.32, 90.88, 90.32, 90.68, 5253900],
['2005-03-31', 90.46, 91.41, 90.22, 91.38, 4418600],
['2005-04-01', 91.49, 91.76, 90.04, 90.44, 5721200],
['2005-04-04', 90.08, 90.62, 89.77, 90.32, 3737800],
['2005-04-05', 90.23, 90.33, 89.26, 89.57, 4568400],
['2005-04-06', 89.05, 89.38, 88.71, 89, 7836800],
['2005-04-07', 89, 89.2, 88.1, 88.44, 6355700],
['2005-04-08', 88.28, 88.46, 87.5, 87.6, 5179200],
['2005-04-11', 87.35, 87.56, 86.09, 86.2, 8296500],
['2005-04-12', 85.9, 86.24, 85.17, 85.75, 8429700],
['2005-04-13', 85.76, 85.97, 84.24, 84.57, 7090700],
['2005-04-14', 84.51, 85.41, 83.47, 83.64, 10421200],
['2005-04-15', 79, 79.66, 76.33, 76.7, 27906300],
['2005-04-18', 77.15, 77.75, 76.14, 76.65, 13255000],
['2005-04-19', 76.98, 77.2, 75.25, 75.48, 9259900],
['2005-04-20', 75.48, 75.87, 71.85, 72.01, 20366300],
['2005-04-21', 73, 74.1, 72.8, 74.03, 16224400],
['2005-04-22', 74.23, 74.7, 73.26, 74.21, 10984400],
['2005-04-25', 75.1, 75.72, 74.05, 74.61, 10219400],
['2005-04-26', 74.68, 76.98, 74.65, 75.43, 12484300],
['2005-04-27', 75.6, 77.18, 75.5, 77.05, 11631400],
['2005-04-28', 77.05, 77.11, 75.65, 75.91, 8629200],
['2005-04-29', 77.05, 77.08, 75.91, 76.38, 8147700],
['2005-05-02', 76.88, 77.29, 76.03, 76.51, 7232500],
['2005-05-03', 76.78, 76.96, 75.93, 76.47, 6196300],
['2005-05-04', 76.6, 77.2, 76.5, 77.08, 5512300],
['2005-05-05', 78, 78.11, 75.33, 75.5, 12371800],
['2005-05-06', 75.56, 75.92, 74.97, 75.26, 7750300],
['2005-05-09', 75.26, 75.46, 74.71, 74.98, 5616700],
['2005-05-10', 74.75, 74.76, 73.04, 73.3, 7982200],
['2005-05-11', 73.63, 73.69, 72.51, 73.28, 6915700],
['2005-05-12', 73.53, 73.8, 72.5, 72.62, 6061900],
['2005-05-13', 72.53, 73.86, 72.52, 73.16, 7150600],
['2005-05-16', 73.09, 74.49, 73.09, 74.34, 5501500],
['2005-05-17', 73.93, 74.43, 73.33, 74.29, 5135600],
['2005-05-18', 75, 76.82, 74.69, 76.36, 10309600],
['2005-05-19', 76.5, 77.64, 76.37, 77.16, 7030400],
['2005-05-20', 77.28, 77.28, 76.36, 76.41, 6329800],
['2005-05-23', 76.3, 76.95, 76, 76.51, 4759800],
['2005-05-24', 76.14, 76.51, 75.56, 75.81, 5660700],
['2005-05-25', 75.42, 76.03, 75.17, 76, 5483400],
['2005-05-26', 76.45, 77.41, 76.29, 77.14, 5832000],
['2005-05-27', 77.11, 77.24, 76.53, 77.1, 3163900],
['2005-05-31', 77.3, 77.41, 75.5, 75.55, 6419000],
['2005-06-01', 75.57, 77.5, 75.57, 76.84, 7380600],
['2005-06-02', 76.75, 77.39, 76.68, 77.35, 4025600],
['2005-06-03', 77.06, 77.1, 75.74, 75.79, 6149900],
['2005-06-06', 75.8, 75.9, 74.92, 75, 5978600],
['2005-06-07', 75, 76.09, 75, 75.04, 5226600],
['2005-06-08', 75.04, 75.4, 74.63, 74.8, 4280000],
['2005-06-09', 74.58, 75.47, 74.23, 74.93, 4423200],
['2005-06-10', 74.75, 75.05, 74.1, 74.77, 4895800],
['2005-06-13', 74.5, 75.93, 74.45, 75.05, 5715700],
['2005-06-14', 75.05, 75.43, 74.73, 74.89, 4314900],
['2005-06-15', 75.7, 76.5, 75.15, 76.3, 7103600],
['2005-06-16', 76.4, 77.25, 76.31, 77.05, 7840000],
['2005-06-17', 77.7, 77.73, 76.38, 76.39, 8593800],
['2005-06-20', 76.03, 76.98, 75.57, 76.55, 3745600],
['2005-06-21', 76.7, 77, 76.11, 76.41, 5339100],
['2005-06-22', 76.83, 77.49, 76.67, 77.23, 5646300],
['2005-06-23', 76.81, 76.97, 75.06, 75.41, 7766700],
['2005-06-24', 75.17, 75.4, 74, 74.01, 10792100],
['2005-06-27', 74.01, 74.77, 73.5, 73.88, 6489800],
['2005-06-28', 73.83, 75.3, 73.45, 75.3, 8188800],
['2005-06-29', 75.26, 75.68, 74.62, 74.73, 5519100],
['2005-06-30', 74.8, 75.49, 74.07, 74.2, 6127000],
['2005-07-01', 74.3, 75.33, 74.3, 74.67, 4353100],
['2005-07-05', 74.38, 74.97, 74.16, 74.79, 5181800],
['2005-07-06', 74.8, 76.15, 74.4, 75.81, 8009300],
['2005-07-07', 75.15, 77.53, 75, 77.38, 10757200],
['2005-07-08', 77.38, 79.52, 77.14, 79.3, 13440500],
['2005-07-11', 79.4, 79.52, 78.52, 78.96, 7186700],
['2005-07-12', 79.2, 80.49, 79.18, 80.04, 10945500],
['2005-07-13', 81.16, 81.75, 81.16, 81.45, 11340000],
['2005-07-14', 82, 82.67, 82, 82.42, 8546200],
['2005-07-15', 82.43, 82.75, 81.52, 82.38, 7644100],
['2005-07-18', 81.99, 83.94, 81.68, 81.81, 8705600],
['2005-07-19', 84.72, 85.11, 83.7, 83.7, 14149700],
['2005-07-20', 83.2, 84.96, 82.99, 84.6, 9323200],
['2005-07-21', 84.6, 84.95, 83.4, 84.4, 8265300],
['2005-07-22', 83.98, 84.63, 83.86, 84.44, 4570400],
['2005-07-25', 83.98, 84.52, 83.92, 84.2, 4457800],
['2005-07-26', 84.15, 84.35, 83.85, 84.12, 4542900],
['2005-07-27', 83.8, 84.13, 82.81, 83.87, 4862200],
['2005-07-28', 83.55, 83.97, 83.27, 83.8, 6189700],
['2005-07-29', 83.3, 83.95, 83.22, 83.46, 4330300],
['2005-08-01', 83, 83.85, 82.85, 83.43, 3664300],
['2005-08-02', 83.27, 83.86, 83.04, 83.31, 5380700],
['2005-08-03', 83.31, 84.2, 83.11, 84.06, 4256200],
['2005-08-04', 83.75, 83.89, 82.98, 83.12, 5249900],
['2005-08-05', 82.75, 83.74, 82.73, 83.36, 3714600],
['2005-08-08', 83.41, 83.89, 83.02, 83.36, 4424300],
['2005-08-09', 83.4, 83.95, 82.94, 83.5, 3793500],
['2005-08-10', 83.65, 84.01, 81.97, 82.02, 5402400],
['2005-08-11', 81.93, 82.75, 81.62, 82.66, 4570400],
['2005-08-12', 82.15, 82.58, 82.06, 82.19, 4378200],
['2005-08-15', 81.9, 82.94, 81.61, 82.5, 3431100],
['2005-08-16', 82.07, 82.43, 81.09, 81.3, 4407400],
['2005-08-17', 81.4, 81.94, 80.84, 81.3, 4853000],
['2005-08-18', 81.1, 82, 80.8, 81.15, 3713300],
['2005-08-19', 81.36, 83.3, 81.36, 82.76, 6481000],
['2005-08-22', 82.75, 83.35, 81.85, 82.6, 5157200],
['2005-08-23', 82.7, 83.14, 81.6, 82.03, 4000300],
['2005-08-24', 81.53, 82.4, 81.23, 81.32, 4417600],
['2005-08-25', 81.45, 81.45, 80.72, 81.1, 3606100],
['2005-08-26', 80.81, 81.02, 80.26, 80.38, 5029300],
['2005-08-29', 80, 81.75, 79.9, 81.34, 4025300],
['2005-08-30', 81, 81, 79.98, 80.54, 5674200],
['2005-08-31', 80.35, 80.79, 79.87, 80.62, 5400800],
['2005-09-01', 80.16, 80.32, 79.34, 79.54, 6390600],
['2005-09-02', 79.5, 80.01, 79.46, 79.46, 3680600],
['2005-09-06', 79.7, 81.19, 79.7, 81.02, 6305500],
['2005-09-07', 80.7, 81.13, 80.32, 80.98, 4116300],
['2005-09-08', 81.28, 81.52, 80.5, 80.8, 4277300],
['2005-09-09', 80.86, 81.49, 80.52, 81.44, 3982200],
['2005-09-12', 81.03, 82.11, 81, 81.48, 3692800],
['2005-09-13', 81.49, 81.49, 80.52, 80.75, 5040900],
['2005-09-14', 80.75, 81.4, 80.42, 80.48, 3887700],
['2005-09-15', 80.43, 80.65, 79.67, 80.01, 4864100],
['2005-09-16', 80.38, 80.5, 79.83, 80.33, 7624900],
['2005-09-19', 79.74, 79.98, 79.01, 79.43, 5148500],
['2005-09-20', 79.27, 79.65, 78.63, 78.7, 7122300],
['2005-09-21', 78, 78.46, 77.37, 77.56, 7126000],
['2005-09-22', 77.56, 78.5, 77.3, 78.21, 6870400],
['2005-09-23', 77.7, 78.11, 77.5, 78, 5434600],
['2005-09-26', 78.31, 78.41, 76.93, 77.41, 5433200],
['2005-09-27', 77.17, 78.6, 77.16, 77.99, 5499600],
['2005-09-28', 78.06, 79.73, 78.06, 79.5, 7747700],
['2005-09-29', 79.25, 80.55, 78.87, 80.36, 5899700],
['2005-09-30', 80.02, 80.5, 79.97, 80.22, 5536500],
['2005-10-03', 80.22, 80.6, 79.5, 80.45, 5297600],
['2005-10-04', 80.65, 81.47, 79.93, 80.11, 6365100],
['2005-10-05', 80.11, 80.68, 79.56, 79.82, 4998800],
['2005-10-06', 79.82, 80.27, 78.7, 79.7, 8130200],
['2005-10-07', 80.25, 81.12, 80.09, 80.5, 6130100],
['2005-10-10', 81.24, 82.1, 81.08, 81.25, 7882900],
['2005-10-11', 82.25, 83.52, 81.97, 83.19, 9781300],
['2005-10-12', 82.75, 82.93, 81.95, 82.19, 7580800],
['2005-10-13', 81.7, 83.2, 81.7, 82.2, 5530600],
['2005-10-14', 82.6, 82.71, 81.6, 82.35, 5573700],
['2005-10-17', 82.36, 82.99, 81.93, 82.59, 7964800],
['2005-10-18', 84.33, 84.6, 83.35, 83.48, 12045300],
['2005-10-19', 82.41, 84.2, 82.38, 84.17, 7502600],
['2005-10-20', 84, 84.19, 82.88, 83.17, 5752700],
['2005-10-21', 83.08, 84, 82.91, 83.33, 6020700],
['2005-10-24', 83.15, 83.61, 82.6, 83.47, 5482200],
['2005-10-25', 83.08, 83.95, 82.71, 83.36, 5393300],
['2005-10-26', 82.97, 83.87, 82.72, 82.89, 4270800],
['2005-10-27', 82.53, 82.93, 82.25, 82.31, 3705800],
['2005-10-28', 82.32, 82.43, 80.5, 81.42, 6941300],
['2005-10-31', 81.51, 82.3, 81.3, 81.88, 7531200],
['2005-11-01', 81.85, 82.15, 81.29, 81.59, 5653100],
['2005-11-02', 81.2, 81.89, 80.64, 81.06, 6447400],
['2005-11-03', 81.55, 83.03, 81.31, 82.87, 7690900],
['2005-11-04', 82.91, 83.3, 82.65, 83, 3831400],
['2005-11-07', 83.1, 83.85, 83.07, 83.61, 4455100],
['2005-11-08', 83.41, 83.9, 83.11, 83.15, 3798000],
['2005-11-09', 82.71, 83.33, 82.49, 82.84, 3936200],
['2005-11-10', 82.7, 84.3, 82.3, 83.99, 4732000],
['2005-11-11', 84.2, 84.84, 84.15, 84.55, 4841300],
['2005-11-14', 84.25, 85, 84.11, 84.36, 3915300],
['2005-11-15', 84.03, 85.9, 84.03, 85.53, 6830800],
['2005-11-16', 85.45, 86.58, 85.39, 86.54, 6694100],
['2005-11-17', 86.18, 86.98, 85.76, 86.89, 5293600],
['2005-11-18', 88, 88, 87.17, 87.77, 7985800],
['2005-11-21', 87.6, 87.87, 87.01, 87.29, 4807900],
['2005-11-22', 86.88, 88.08, 86.88, 87.99, 5786600],
['2005-11-23', 88.12, 89.39, 87.95, 88.8, 5399300],
['2005-11-25', 88.95, 89.32, 88.62, 88.8, 2199300],
['2005-11-28', 88.8, 89.43, 88.75, 89.11, 5197900],
['2005-11-29', 89.18, 89.94, 89.02, 89.1, 5147000],
['2005-11-30', 89.05, 89.64, 88.73, 88.9, 6021500],
['2005-12-01', 89.15, 89.74, 89.05, 89.21, 4668500],
['2005-12-02', 89, 89.15, 88.36, 88.65, 4730500],
['2005-12-05', 88.4, 88.65, 87.71, 88.43, 4023600],
['2005-12-06', 88.56, 89.84, 88.56, 89.14, 4871500],
['2005-12-07', 89, 89.92, 88.45, 88.72, 5284000],
['2005-12-08', 88.57, 88.91, 86.67, 87.5, 5787000],
['2005-12-09', 86.8, 87.1, 86.33, 86.97, 6461800],
['2005-12-12', 87.01, 87.35, 85.76, 85.96, 6044100],
['2005-12-13', 84.5, 84.9, 83.5, 83.71, 12545300],
['2005-12-14', 83.65, 83.95, 82.95, 83.13, 7161800],
['2005-12-15', 82.88, 83.63, 82.75, 83.53, 6155900],
['2005-12-16', 83.89, 84, 83, 83.37, 7398200],
['2005-12-19', 83.23, 83.6, 82.65, 82.76, 4985400],
['2005-12-20', 82.95, 83.1, 82.06, 82.48, 5276200],
['2005-12-21', 82.46, 84, 82.46, 83.12, 6846800],
['2005-12-22', 82.61, 83.23, 82.3, 83.22, 6573600],
['2005-12-23', 84, 84.2, 83.39, 83.48, 3616200],
['2005-12-27', 83.48, 84.5, 82.89, 82.99, 4377800],
['2005-12-28', 83.1, 83.57, 82.8, 83.04, 3836800],
['2005-12-29', 82.8, 83.06, 82.22, 82.4, 3958400],
['2005-12-30', 81.85, 82.49, 81.56, 82.2, 5449000],
['2006-01-03', 82.45, 82.55, 80.81, 82.06, 11715100],
['2006-01-04', 82.2, 82.5, 81.33, 81.95, 9832800],
['2006-01-05', 81.4, 82.9, 81.25, 82.5, 7213400],
['2006-01-06', 83.95, 85.03, 83.41, 84.95, 8196900],
['2006-01-09', 83.9, 84.25, 83.38, 83.73, 6851100],
['2006-01-10', 83.15, 84.12, 83.12, 84.07, 5700000],
['2006-01-11', 84.37, 84.81, 83.4, 84.17, 5776400],
['2006-01-12', 83.82, 83.96, 83.4, 83.57, 4924100],
['2006-01-13', 83, 83.45, 82.5, 83.17, 6921600],
['2006-01-17', 82.8, 83.16, 82.54, 83, 8718400],
['2006-01-18', 84, 84.7, 83.52, 83.8, 10984800],
['2006-01-19', 84.14, 84.39, 83.02, 83.09, 6483500],
['2006-01-20', 83.04, 83.05, 81.25, 81.36, 8605800],
['2006-01-23', 81.33, 81.92, 80.92, 81.41, 6114100],
['2006-01-24', 81.39, 82.15, 80.8, 80.85, 6069000],
['2006-01-25', 81.05, 81.62, 80.61, 80.91, 6374300],
['2006-01-26', 81.5, 81.65, 80.59, 80.72, 7810200],
['2006-01-27', 80.75, 81.77, 80.75, 81.02, 6103400],
['2006-01-30', 80.21, 81.81, 80.21, 81.63, 5325100],
['2006-01-31', 81.5, 82, 81.17, 81.3, 6771600],
['2006-02-01', 80.9, 82.24, 80.65, 81.94, 5419300],
['2006-02-02', 81.45, 81.59, 80.9, 81.23, 6198000],
['2006-02-03', 80.55, 80.77, 79.72, 79.97, 9852000],
['2006-02-06', 79.94, 79.95, 78.93, 79.51, 9568500],
['2006-02-07', 79.5, 80.19, 79.3, 79.85, 5247300],
['2006-02-08', 80.58, 80.9, 80.24, 80.8, 5029200],
['2006-02-09', 80.4, 80.8, 79.5, 80.4, 7609200],
['2006-02-10', 80.4, 81.46, 80.2, 81.33, 5371900],
['2006-02-13', 81.33, 81.91, 80.18, 80.44, 5257400],
['2006-02-14', 80.55, 81.45, 80.35, 81.09, 6075500],
['2006-02-15', 80.86, 81.5, 80.5, 80.85, 5052000],
['2006-02-16', 80.68, 80.91, 80.13, 80.91, 5310500],
['2006-02-17', 80.91, 81.03, 80.13, 80.71, 5298800],
['2006-02-21', 80.1, 80.75, 79.97, 80.5, 5838000],
['2006-02-22', 80, 81.65, 79.97, 81.35, 5294300],
['2006-02-23', 81.2, 81.34, 80.04, 80.2, 4979400],
['2006-02-24', 80.65, 80.65, 79.85, 80.1, 3903200],
['2006-02-27', 79.97, 80.89, 79.95, 80.63, 3787000],
['2006-02-28', 80.1, 80.55, 79.71, 80.24, 5960700],
['2006-03-01', 80.2, 80.81, 79.78, 79.9, 5172300],
['2006-03-02', 79.55, 80.21, 79.54, 79.94, 4418800],
['2006-03-03', 79.51, 80.83, 79.51, 79.96, 4354400],
['2006-03-06', 79.91, 80.64, 79.9, 80, 4709500],
['2006-03-07', 80.01, 80.79, 79.86, 80.29, 4330800],
['2006-03-08', 80.25, 81.6, 80.25, 81.14, 5569900],
['2006-03-09', 81.26, 81.98, 80.8, 81.02, 4310700],
['2006-03-10', 81.03, 82.25, 81.03, 81.57, 4787200],
['2006-03-13', 81.56, 82.4, 81.45, 81.93, 4571400],
['2006-03-14', 81.51, 82.99, 81.47, 82.88, 4518000],
['2006-03-15', 82.65, 83.76, 82.64, 83.38, 5370400],
['2006-03-16', 83.43, 83.72, 82.61, 82.87, 4299500],
['2006-03-17', 83.35, 83.41, 82.82, 83.3, 6414400],
['2006-03-20', 83.11, 83.75, 82.99, 83.58, 3870300],
['2006-03-21', 83.82, 84.99, 83.58, 83.81, 7404300],
['2006-03-22', 83.35, 84.68, 83.35, 84.45, 4968600],
['2006-03-23', 84.23, 84.27, 82.93, 83.2, 5105800],
['2006-03-24', 82.99, 83.72, 82.99, 83.36, 4198800],
['2006-03-27', 82.98, 83.26, 82.58, 83.08, 3910100],
['2006-03-28', 82.86, 83.39, 82.29, 82.43, 4508600],
['2006-03-29', 82.2, 83.55, 82.2, 83.13, 4392100],
['2006-03-30', 82.88, 83.7, 82.83, 83.2, 4467000],
['2006-03-31', 82.95, 83.6, 82.29, 82.47, 5862000],
['2006-04-03', 82.72, 83.59, 82.65, 83.06, 4121600],
['2006-04-04', 83.05, 83.78, 82.8, 83.45, 3853000],
['2006-04-05', 83.33, 84.45, 83.32, 84.17, 5523900],
['2006-04-06', 83.7, 84.32, 83.36, 83.81, 4944100],
['2006-04-07', 83.6, 83.8, 82.44, 82.48, 5337500],
['2006-04-10', 82.27, 82.74, 82, 82.1, 3627700],
['2006-04-11', 81.83, 82.06, 80.75, 81.16, 5959700],
['2006-04-12', 81.1, 81.37, 80.63, 80.75, 3905200],
['2006-04-13', 81.18, 82.6, 81.12, 81.98, 4799700],
['2006-04-17', 81.92, 82.92, 81.4, 81.64, 4634200],
['2006-04-18', 81.89, 83.53, 81.7, 83.31, 7905800],
['2006-04-19', 83.95, 84, 81.26, 81.86, 10554700],
['2006-04-20', 81.65, 82.85, 81.64, 82.02, 6237200],
['2006-04-21', 82.49, 82.5, 81.38, 81.66, 6117400],
['2006-04-24', 81.3, 82.41, 81.1, 82.11, 6604100],
['2006-04-25', 81.95, 82.9, 81.6, 82.67, 6856300],
['2006-04-26', 82.84, 83.48, 82.71, 83.35, 6648800],
['2006-04-27', 82.7, 84.4, 82.7, 83.88, 8174300],
['2006-04-28', 83.51, 83.62, 81.98, 82.34, 8201800],
['2006-05-01', 82.59, 83.31, 82.1, 82.23, 6011100],
['2006-05-02', 82.11, 82.74, 82, 82.42, 4336400],
['2006-05-03', 82.54, 83.29, 82.45, 82.7, 5721100],
['2006-05-04', 82.87, 83.09, 82.4, 82.43, 3966900],
['2006-05-05', 82.95, 83.34, 82.7, 83.28, 4504500],
['2006-05-08', 82.6, 83.22, 82.3, 82.89, 3856500],
['2006-05-09', 82.49, 83.29, 82.41, 83.23, 4072800],
['2006-05-10', 82.9, 83.33, 82.6, 82.9, 3430400],
['2006-05-11', 82.65, 83.09, 82.45, 82.46, 5274500],
['2006-05-12', 82.47, 83.69, 82.3, 82.39, 5685700],
['2006-05-15', 81.8, 83.15, 81.8, 82.89, 5776400],
['2006-05-16', 83, 83.25, 82.07, 82.16, 4454800],
['2006-05-17', 81.75, 82.21, 81.02, 81.27, 5936000],
['2006-05-18', 80.5, 81.35, 80.03, 80.66, 5443600],
['2006-05-19', 80.86, 81, 79.51, 80.28, 7019100],
['2006-05-22', 79.83, 80.34, 79.4, 80.02, 6250900],
['2006-05-23', 80.25, 81.3, 79.64, 79.83, 5006400],
['2006-05-24', 79.35, 80.04, 79.06, 79.78, 7389600],
['2006-05-25', 79.89, 80.18, 79.65, 80.14, 3995000],
['2006-05-26', 80.16, 80.86, 79.7, 80.75, 3580800],
['2006-05-30', 80.35, 80.96, 80.15, 80.16, 5049100],
['2006-05-31', 80.15, 80.83, 79.61, 79.9, 6384900],
['2006-06-01', 79.89, 80.87, 79.81, 80.69, 4866500],
['2006-06-02', 80.5, 80.56, 79.15, 79.52, 7232300],
['2006-06-05', 79.1, 80.04, 79.01, 79.06, 5555800],
['2006-06-06', 79.06, 79.9, 78.5, 79.76, 7250600],
['2006-06-07', 79.78, 80.74, 79.12, 79.15, 7924800],
['2006-06-08', 78.55, 79.58, 76.75, 77.03, 13474400],
['2006-06-09', 77.24, 78.1, 77.05, 77.63, 6135400],
['2006-06-12', 77.63, 78.09, 77.01, 77.02, 4924900],
['2006-06-13', 77.14, 77.93, 76.82, 76.93, 7374100],
['2006-06-14', 76.93, 77.85, 76.93, 77.71, 6038600],
['2006-06-15', 77.85, 78.78, 76.95, 78.56, 6679400],
['2006-06-16', 78.44, 78.53, 77.57, 77.95, 8133500],
['2006-06-19', 77.9, 78.3, 77.34, 77.67, 5302100],
['2006-06-20', 77.84, 78.3, 77.25, 77.99, 6124500],
['2006-06-21', 77.99, 78.56, 77.98, 78.3, 5559100],
['2006-06-22', 78.16, 78.37, 77, 77.19, 5563700],
['2006-06-23', 77.15, 77.84, 76.94, 77.1, 4520600],
['2006-06-26', 77.04, 77.52, 76.8, 77.15, 3448000],
['2006-06-27', 77.32, 77.6, 76.32, 76.63, 5596800],
['2006-06-28', 76.53, 76.6, 76.06, 76.56, 4392100],
['2006-06-29', 76.89, 77.8, 76.56, 77.59, 5448900],
['2006-06-30', 77.7, 77.93, 76.79, 76.82, 7911700],
['2006-07-03', 77.54, 78.27, 77.27, 78.02, 3177300],
['2006-07-05', 78, 78.39, 77.52, 77.77, 4047800],
['2006-07-06', 77.59, 78.53, 77.57, 78.09, 4333100],
['2006-07-07', 78.09, 78.09, 76.12, 76.42, 6641600],
['2006-07-10', 76.18, 76.83, 75.87, 76.67, 7154700],
['2006-07-11', 76.25, 76.65, 75.44, 76.47, 6086500],
['2006-07-12', 76.07, 76.3, 74.82, 75.48, 8372100],
['2006-07-13', 75.01, 75.28, 73.83, 74.24, 8754700],
['2006-07-14', 74.24, 74.3, 73.37, 73.57, 6957800],
['2006-07-17', 73.35, 73.94, 73.2, 73.7, 6822700],
['2006-07-18', 73.7, 74.42, 72.73, 74.26, 8667500],
['2006-07-19', 76, 77.06, 76, 76.07, 14536900],
['2006-07-20', 75.73, 75.88, 75.2, 75.48, 12214900],
['2006-07-21', 75.49, 75.5, 74.5, 74.86, 8372500],
['2006-07-24', 74.92, 76.15, 74.92, 75.99, 5611200],
['2006-07-25', 75.99, 76.41, 75.31, 75.89, 5580300],
['2006-07-26', 75.48, 76.3, 75.36, 75.83, 3870100],
['2006-07-27', 75.83, 77.29, 75.75, 76.15, 6439100],
['2006-07-28', 76.38, 77.3, 76.26, 76.96, 4165700],
['2006-07-31', 76.44, 77.5, 76.15, 77.41, 5381800],
['2006-08-01', 76.65, 77.38, 75.75, 76.14, 4406700],
['2006-08-02', 76.21, 76.93, 76.2, 76.32, 3283800],
['2006-08-03', 76, 76.73, 75.4, 76.33, 2765800],
['2006-08-04', 76.65, 76.77, 75.32, 75.91, 5062400],
['2006-08-07', 75.63, 76.2, 75.28, 75.52, 3870200],
['2006-08-08', 75.63, 76.26, 75.11, 75.33, 3794700],
['2006-08-09', 75.56, 76.28, 75.39, 75.39, 4480400],
['2006-08-10', 75.2, 76.08, 75.05, 75.74, 3213600],
['2006-08-11', 75.34, 75.78, 75.2, 75.48, 3695800],
['2006-08-14', 76.05, 77.49, 75.6, 76.68, 4997400],
['2006-08-15', 76.9, 77.14, 76.31, 77.08, 5985400],
['2006-08-16', 77.48, 79.28, 77.35, 79.09, 7386500],
['2006-08-17', 78.93, 79.56, 78.53, 79.37, 5535400],
['2006-08-18', 79.38, 79.97, 78.63, 79.9, 5399200],
['2006-08-21', 79.51, 79.88, 78.87, 79.28, 3676500],
['2006-08-22', 79.28, 79.55, 78.61, 78.95, 4057200],
['2006-08-23', 78.95, 79.47, 78.42, 78.67, 3425700],
['2006-08-24', 78.9, 79.5, 78.87, 79.38, 3473300],
['2006-08-25', 79.2, 80, 79.14, 79.88, 3427400],
['2006-08-28', 79.91, 80.47, 79.76, 80.32, 5259400],
['2006-08-29', 80.06, 81.48, 80.06, 81.4, 5208500],
['2006-08-30', 81.26, 81.68, 80.84, 81.22, 4688800],
['2006-08-31', 81.3, 81.5, 80.78, 80.97, 3786200],
['2006-09-01', 81.13, 81.57, 80.81, 81.41, 3294000],
['2006-09-05', 81.19, 81.54, 80.6, 80.85, 3968500],
['2006-09-06', 80.29, 80.69, 80.17, 80.28, 3727600],
['2006-09-07', 79.9, 80.38, 79.31, 79.4, 3913300],
['2006-09-08', 79.6, 80.86, 79.35, 80.66, 4498600],
['2006-09-11', 80.6, 81.2, 80.25, 80.93, 4314300],
['2006-09-12', 81.14, 82.5, 81.06, 82.28, 5722200],
['2006-09-13', 82.25, 82.7, 81.84, 82.21, 4920200],
['2006-09-14', 81.9, 83, 81.74, 82.47, 4265300],
['2006-09-15', 83.21, 83.59, 82.79, 82.94, 8203800],
['2006-09-18', 82.56, 83.21, 82.17, 82.24, 4417600],
['2006-09-19', 81.97, 82.09, 81.42, 81.87, 5088600],
['2006-09-20', 82.37, 83.79, 82.2, 83.42, 7524600],
['2006-09-21', 82.61, 83.25, 81.35, 81.61, 8909000],
['2006-09-22', 81.75, 82.12, 81.01, 81.21, 4350200],
['2006-09-25', 81.65, 82.28, 81.28, 82, 5683000],
['2006-09-26', 81.9, 82.66, 81.7, 82.5, 4731800],
['2006-09-27', 82, 82.67, 81.71, 82.09, 5880500],
['2006-09-28', 81.85, 82.35, 81.72, 81.99, 4592300],
['2006-09-29', 81.9, 82.79, 81.77, 81.94, 4770700],
['2006-10-02', 81.76, 82.47, 81.58, 81.87, 4483300],
['2006-10-03', 81.88, 82.26, 81.56, 81.65, 4838500],
['2006-10-04', 81.65, 83.25, 81.63, 83.1, 6119300],
['2006-10-05', 82.81, 83.21, 82.6, 82.92, 4956600],
['2006-10-06', 82.93, 83.78, 82.5, 83.14, 5340900],
['2006-10-09', 83.14, 84.08, 83, 84, 4490200],
['2006-10-10', 83.71, 84.63, 83.56, 84.19, 4712900],
['2006-10-11', 84.15, 84.69, 83.79, 84.19, 5210600],
['2006-10-12', 84.2, 84.9, 84.1, 84.7, 4661700],
['2006-10-13', 84.45, 86.21, 84.44, 86.08, 7788600],
['2006-10-16', 86.08, 87.6, 85.75, 86.71, 8633100],
['2006-10-17', 86.33, 87.94, 86.22, 86.95, 13295500],
['2006-10-18', 90.51, 92.04, 89.73, 89.82, 27875200],
['2006-10-19', 89.8, 90.98, 89.31, 89.86, 10671400],
['2006-10-20', 90.04, 90.7, 89.55, 90.48, 7390900],
['2006-10-23', 90.05, 92, 90.01, 91.56, 8862300],
['2006-10-24', 90.91, 91.95, 90.8, 91.49, 9222300],
['2006-10-25', 91.21, 91.99, 90.94, 91.83, 6122100],
['2006-10-26', 91.83, 91.93, 91.25, 91.54, 4990300],
['2006-10-27', 90.91, 91.89, 90.58, 90.76, 5840300],
['2006-10-30', 89.8, 92, 89.8, 91.5, 5594000],
['2006-10-31', 91.5, 92.68, 91.5, 92.33, 9267300],
['2006-11-01', 92.5, 92.68, 91.5, 91.8, 5845700],
['2006-11-02', 91.8, 91.95, 91.25, 91.68, 4895100],
['2006-11-03', 91.76, 92.34, 91.18, 91.41, 4506400],
['2006-11-06', 91.5, 92.74, 91.5, 92.6, 6240600],
['2006-11-07', 92.42, 93.4, 92.41, 92.75, 7305200],
['2006-11-08', 92.25, 92.92, 92.01, 92.59, 6022200],
['2006-11-09', 92.59, 93.19, 92.37, 92.42, 4518900],
['2006-11-10', 92.3, 92.35, 91.63, 91.76, 5369600],
['2006-11-13', 91.55, 92.43, 91.41, 92.07, 4358300],
['2006-11-14', 92, 93.29, 91.65, 93.29, 5873000],
['2006-11-15', 93.08, 93.28, 92.54, 93.11, 4172800],
['2006-11-16', 93.07, 93.6, 92.6, 93.47, 4171500],
['2006-11-17', 93.42, 94.05, 93.31, 93.81, 5251000],
['2006-11-20', 93.6, 93.8, 93.01, 93.25, 5010600],
['2006-11-21', 93.01, 93.43, 92.85, 93.08, 3067800],
['2006-11-22', 92.9, 93.74, 92.8, 93.52, 3351700],
['2006-11-24', 93.05, 93.75, 92.98, 93.35, 2129800],
['2006-11-27', 92.71, 93.24, 91.12, 91.45, 6284000],
['2006-11-28', 90.65, 91.57, 90.43, 91.35, 4962100],
['2006-11-29', 91.35, 91.66, 91.01, 91.52, 4623000],
['2006-11-30', 91.35, 92.48, 91.25, 91.92, 6470700],
['2006-12-01', 91.9, 91.91, 90.55, 91.25, 5445400],
['2006-12-04', 92.5, 93.95, 92.25, 93.51, 7507900],
['2006-12-05', 93.51, 94.64, 93.44, 94.48, 6886200],
['2006-12-06', 94.48, 94.87, 94.01, 94.12, 5947300],
['2006-12-07', 94, 94.43, 93.55, 94.23, 4310800],
['2006-12-08', 93.65, 94.39, 93.47, 93.86, 4140000],
['2006-12-11', 93.72, 94.35, 93.56, 93.64, 3459200],
['2006-12-12', 93.6, 94.85, 93.3, 94.12, 7783800],
['2006-12-13', 94.78, 95.33, 94.5, 94.77, 6441300],
['2006-12-14', 94.97, 95.72, 94.54, 95.36, 4644100],
['2006-12-15', 95.61, 95.8, 95.05, 95.3, 8086500],
['2006-12-18', 94.95, 96.16, 94.8, 95.44, 7984900],
['2006-12-19', 95.1, 96.39, 94.91, 96, 4933200],
['2006-12-20', 96.1, 96.5, 95.7, 96, 3654600],
['2006-12-21', 95.78, 96.5, 95.53, 95.91, 4405600],
['2006-12-22', 95.75, 95.98, 95.24, 95.25, 3031500],
['2006-12-26', 95, 95.81, 94.92, 95.66, 2278700],
['2006-12-27', 96.3, 97.23, 96.27, 97.2, 4571600],
['2006-12-28', 97.11, 97.4, 96.87, 96.97, 4501700],
['2006-12-29', 97, 97.88, 96.83, 97.15, 4455900],
['2007-01-03', 97.18, 98.4, 96.26, 97.27, 9196800],
['2007-01-04', 97.25, 98.79, 96.88, 98.31, 10524500],
['2007-01-05', 97.6, 97.95, 96.91, 97.42, 7221300],
['2007-01-08', 98.5, 99.5, 98.35, 98.9, 10340000],
['2007-01-09', 99.08, 100.33, 99.07, 100.07, 11108200],
['2007-01-10', 98.5, 99.05, 97.93, 98.89, 8744800],
['2007-01-11', 99, 99.9, 98.5, 98.65, 8000700],
['2007-01-12', 98.99, 99.69, 98.5, 99.34, 6636500],
['2007-01-16', 99.4, 100.84, 99.3, 100.82, 9602200],
['2007-01-17', 100.69, 100.9, 99.9, 100.02, 8200700],
['2007-01-18', 99.8, 99.95, 98.91, 99.45, 14725000],
['2007-01-19', 95, 96.85, 94.55, 96.17, 26035800],
['2007-01-22', 96.42, 97.23, 96.12, 97.11, 13539300],
['2007-01-23', 96.91, 97.38, 96.2, 97.08, 10337400],
['2007-01-24', 97.08, 97.58, 96.58, 97.4, 5700000],
['2007-01-25', 97.22, 97.92, 97.22, 97.51, 6201300],
['2007-01-26', 97.52, 97.83, 96.84, 97.45, 5771100],
['2007-01-29', 97.7, 98.66, 97.45, 98.54, 7294800],
['2007-01-30', 98.57, 99.45, 98.5, 99.37, 7177900],
['2007-01-31', 98.8, 99.48, 98.35, 99.15, 6432600],
['2007-02-01', 98.97, 99.18, 97.96, 99, 6610700],
['2007-02-02', 99.1, 99.73, 98.88, 99.17, 6656300],
['2007-02-05', 99.17, 100.44, 98.9, 100.38, 8184800],
['2007-02-06', 100, 100.4, 99.54, 99.85, 6532800],
['2007-02-07', 99.8, 100.36, 99.12, 99.54, 7698200],
['2007-02-08', 98.9, 99.74, 98.65, 99.62, 6152200],
['2007-02-09', 99.52, 99.7, 97.81, 98.55, 6100400],
['2007-02-12', 98.8, 99.2, 98.22, 98.58, 5331000],
['2007-02-13', 98.6, 98.74, 97.8, 98.29, 5702800],
['2007-02-14', 98.5, 99.43, 98.25, 99.2, 5644800],
['2007-02-15', 99.06, 99.52, 98.48, 98.92, 5568600],
['2007-02-16', 99.12, 99.25, 98.63, 98.99, 4800700],
['2007-02-20', 98.66, 99.46, 98.55, 99.35, 4124200],
['2007-02-21', 98.9, 99.37, 98.7, 99.09, 4302400],
['2007-02-22', 98.8, 99.5, 97.77, 98.5, 5900100],
['2007-02-23', 98.4, 98.44, 97.41, 97.73, 6355800],
['2007-02-26', 97.86, 97.86, 96.46, 96.91, 5922100],
['2007-02-27', 96, 96.01, 92.88, 93.96, 11996700],
['2007-02-28', 93.71, 94.09, 92.47, 92.94, 12191600],
['2007-03-01', 90.25, 93.05, 88.77, 92.27, 12865700],
['2007-03-02', 92, 92.37, 90.84, 90.9, 9451300],
['2007-03-05', 90.25, 92.15, 90.1, 91.81, 10314900],
['2007-03-06', 92.4, 93.89, 92.26, 93.8, 9184200],
['2007-03-07', 93.97, 94.85, 93.62, 93.94, 10269100],
['2007-03-08', 94.5, 94.82, 92.52, 93, 7403900],
['2007-03-09', 93.48, 94, 92.82, 93.28, 6333000],
['2007-03-12', 93.29, 94.17, 92.97, 94.11, 5531300],
['2007-03-13', 93.86, 94.47, 92.62, 92.71, 7539100],
['2007-03-14', 92.65, 94.03, 92.1, 93.76, 8713900],
['2007-03-15', 93.4, 93.97, 93.1, 93.45, 5910000],
['2007-03-16', 94.45, 94.45, 93.02, 93.25, 8728700],
['2007-03-19', 93.95, 94.32, 93.39, 93.99, 4568100],
['2007-03-20', 94, 94.53, 93.55, 94.5, 4560000],
['2007-03-21', 94.5, 95.81, 93.83, 95.36, 7665600],
['2007-03-22', 95.1, 95.44, 94.65, 95.19, 5700400],
['2007-03-23', 94.82, 95.22, 94.65, 95.03, 4412500],
['2007-03-26', 95, 95.25, 94.32, 95, 6729400],
['2007-03-27', 94.71, 95.03, 94.2, 94.73, 4695800],
['2007-03-28', 93.9, 95.02, 93.8, 94.26, 8128000],
['2007-03-29', 94.66, 95.11, 93.96, 94.57, 6851500],
['2007-03-30', 94.24, 94.75, 93.57, 94.26, 7638100],
['2007-04-02', 94.51, 95.5, 94.06, 95.21, 5883700],
['2007-04-03', 95.45, 96.23, 95.33, 96.1, 5730800],
['2007-04-04', 95.8, 96.45, 95.57, 96.21, 4276200],
['2007-04-05', 95.98, 96.75, 95.75, 96.52, 3307100],
['2007-04-09', 96.43, 96.94, 96.12, 96.62, 4850600],
['2007-04-10', 96.4, 96.8, 96.16, 96.46, 3596400],
['2007-04-11', 96.51, 96.7, 94.95, 95.16, 5936900],
['2007-04-12', 95.03, 95.82, 94.53, 95.67, 7085300],
['2007-04-13', 95.75, 95.75, 94.59, 94.93, 6027800],
['2007-04-16', 94.99, 96.3, 94.72, 96.18, 6865100],
['2007-04-17', 96.3, 97.66, 96.02, 97.12, 10264000],
['2007-04-18', 94.8, 95.91, 94.4, 94.8, 15871700],
['2007-04-19', 94.5, 94.87, 94, 94.29, 9445600],
['2007-04-20', 95.02, 95.15, 93.91, 94.58, 9340300],
['2007-04-23', 95.16, 95.73, 95.05, 95.21, 7247400],
['2007-04-24', 97.23, 99.9, 97.23, 98.49, 21450700],
['2007-04-25', 98.74, 101.7, 98.73, 101.46, 14827300],
['2007-04-26', 101, 101.5, 100.21, 100.9, 8608500],
['2007-04-27', 100.3, 101.17, 100.06, 101.17, 6141400],
['2007-04-30', 101.11, 103, 100.97, 102.21, 10050400],
['2007-05-01', 102.06, 103.17, 102.05, 103.17, 8670100],
['2007-05-02', 102.8, 103.14, 102.13, 102.22, 6820300],
['2007-05-03', 101.75, 103, 101.35, 102.8, 7302200],
['2007-05-04', 102.75, 103.03, 102.25, 102.96, 5464800],
['2007-05-07', 102.76, 103.17, 102.4, 103.16, 5620100],
['2007-05-08', 102.42, 103.39, 102.21, 103.29, 5965000],
['2007-05-09', 103.93, 104.75, 103.7, 104.38, 8408100],
['2007-05-10', 103.82, 105.11, 103.71, 104.68, 8959800],
['2007-05-11', 104.69, 105.99, 104.67, 105.98, 6026100],
['2007-05-14', 105.81, 106.25, 104.79, 105.57, 5732600],
['2007-05-15', 105.4, 105.8, 104.7, 104.83, 6104200],
['2007-05-16', 105.1, 105.89, 104.53, 105.87, 5613500],
['2007-05-17', 105.61, 106.23, 104.73, 105.31, 7706400],
['2007-05-18', 105.84, 108.05, 105.6, 107.99, 9857500],
['2007-05-21', 107.67, 108, 106.87, 107.04, 7512200],
['2007-05-22', 106.95, 107.25, 106.01, 106.7, 5313300],
['2007-05-23', 106.8, 107, 105.25, 105.58, 4396900],
['2007-05-24', 105.45, 105.98, 103.57, 103.95, 6926300],
['2007-05-25', 103.9, 105.43, 103.85, 105.18, 6123000],
['2007-05-29', 105.57, 106.63, 105.3, 105.91, 5420300],
['2007-05-30', 105.4, 107.1, 105.21, 106.93, 7401000],
['2007-05-31', 107.26, 107.67, 106, 106.6, 5097700],
['2007-06-01', 106.62, 107.24, 106.02, 106.54, 5289200],
['2007-06-04', 106.5, 106.59, 105.58, 106.23, 4569900],
['2007-06-05', 106.55, 106.55, 105.54, 105.84, 5244200],
['2007-06-06', 105.5, 105.51, 102.39, 102.41, 30770700],
['2007-06-07', 102.46, 103.17, 101.56, 101.8, 14384600],
['2007-06-08', 101.8, 103.21, 101.75, 103.07, 8216300],
['2007-06-11', 102.87, 104, 102.5, 103.22, 7903100],
['2007-06-12', 103.11, 103.18, 102.15, 102.34, 5578400],
['2007-06-13', 102.85, 103.26, 102.1, 103.12, 6437600],
['2007-06-14', 103.1, 104.24, 102.81, 103.85, 5165600],
['2007-06-15', 104.22, 105.19, 103.88, 105.09, 9432300],
['2007-06-18', 105.27, 105.65, 104.89, 105.33, 6359200],
['2007-06-19', 104.93, 106.66, 104.9, 106.5, 5754000],
['2007-06-20', 106.5, 107.02, 105.95, 106, 6541500],
['2007-06-21', 105.77, 107, 105.61, 106.6, 5587800],
['2007-06-22', 105.96, 106.44, 104.44, 104.44, 10808500],
['2007-06-25', 104.73, 105.77, 104.5, 105.1, 8476400],
['2007-06-26', 105.1, 106.06, 104.82, 105