{
  "fields": [{"id":"_id","type":"int"},{"id":"Year","type":"text"},{"id":"Month","type":"text"},{"id":"Day","type":"text"},{"id":"wsel_ft","type":"text"},{"id":"Date","type":"text"},{"id":"Datep","type":"text"}],
  "records": [
    [1,"1993","2","24","20.09","02/24/1993 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [2,"1993","2","25","20.1626","02/25/1993 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [3,"1993","2","26","20.1876","02/26/1993 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [4,"1993","2","27","20.2104","02/27/1993 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [5,"1993","2","28","20.2552","02/28/1993 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [6,"1993","3","1","20.2885","03/01/1993 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [7,"1993","3","2","20.31","03/02/1993 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [8,"1993","3","3","20.3865","03/03/1993 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [9,"1993","3","4","20.373","03/04/1993 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [10,"1993","3","5","20.3704","03/05/1993 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [11,"1993","3","6","20.383","03/06/1993 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [12,"1993","3","7","20.4417","03/07/1993 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [13,"1993","3","8","20.4474","03/08/1993 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [14,"1993","3","9","20.4843","03/09/1993 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [15,"1993","3","10","20.5091","03/10/1993 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [16,"1993","3","11","20.5287","03/11/1993 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [17,"1993","3","12","20.5722","03/12/1993 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [18,"1993","3","13","20.5926","03/13/1993 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [19,"1993","3","14","20.6527","03/14/1993 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [20,"1993","3","15","20.7","03/15/1993 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [21,"1993","3","16","20.6888","03/16/1993 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [22,"1993","3","17","20.7135","03/17/1993 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [23,"1993","3","18","20.6905","03/18/1993 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [24,"1993","3","19","20.7909","03/19/1993 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [25,"1993","3","20","20.8857","03/20/1993 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [26,"1993","3","21","20.9083","03/21/1993 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [27,"1993","3","22","20.9874","03/22/1993 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [28,"1993","3","23","20.9691","03/23/1993 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [29,"1993","3","24","20.9783","03/24/1993 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [30,"1993","3","25","21.0143","03/25/1993 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [31,"1993","3","26","21.0457","03/26/1993 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [32,"1993","3","27","21.0432","03/27/1993 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [33,"1993","3","28","21.0774","03/28/1993 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [34,"1993","3","29","21.1604","03/29/1993 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [35,"1993","3","30","21.1804","03/30/1993 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [36,"1993","3","31","21.117","03/31/1993 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [37,"1993","4","1","21.1839","04/01/1993 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [38,"1993","4","2","21.2173","04/02/1993 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [39,"1993","4","3","21.2409","04/03/1993 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [40,"1993","4","4","21.2383","04/04/1993 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [41,"1993","4","5","21.2959","04/05/1993 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [42,"1993","4","6","21.3343","04/06/1993 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [43,"1993","4","7","21.3309","04/07/1993 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [44,"1993","4","8","21.3517","04/08/1993 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [45,"1993","4","9","21.3361","04/09/1993 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [46,"1993","4","10","21.323","04/10/1993 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [47,"1993","4","11","21.3774","04/11/1993 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [48,"1993","4","12","21.4068","04/12/1993 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [49,"1993","4","13","21.418","04/13/1993 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [50,"1993","4","15","21.4433","04/15/1993 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [51,"1993","4","16","21.4547","04/16/1993 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [52,"1993","4","17","21.4657","04/17/1993 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [53,"1993","4","18","21.5357","04/18/1993 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [54,"1993","4","19","21.5619","04/19/1993 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [55,"1993","4","20","21.5487","04/20/1993 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [56,"1993","4","21","21.6295","04/21/1993 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [57,"1993","4","22","21.65","04/22/1993 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [58,"1993","4","23","21.6465","04/23/1993 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [59,"1993","4","24","21.6483","04/24/1993 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [60,"1993","4","25","21.7486","04/25/1993 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [61,"1993","4","26","21.7091","04/26/1993 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [62,"1993","4","27","21.7145","04/27/1993 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [63,"1993","4","28","21.827","04/28/1993 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [64,"1993","4","29","21.8885","04/29/1993 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [65,"1993","4","30","21.8854","04/30/1993 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [66,"1993","5","1","21.8752","05/01/1993 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [67,"1993","5","2","21.9026","05/02/1993 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [68,"1993","5","3","21.9474","05/03/1993 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [69,"1993","5","4","21.9191","05/04/1993 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [70,"1993","5","5","21.8552","05/05/1993 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [71,"1993","5","6","21.9343","05/06/1993 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [72,"1993","5","7","21.9022","05/07/1993 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [73,"1993","5","8","21.8574","05/08/1993 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [74,"1993","5","9","21.8839","05/09/1993 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [75,"1993","5","10","21.9311","05/10/1993 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [76,"1993","5","11","21.9117","05/11/1993 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [77,"1993","5","12","21.8413","05/12/1993 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [78,"1993","5","13","21.8722","05/13/1993 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [79,"1993","5","14","21.9786","05/14/1993 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [80,"1993","5","15","21.9617","05/15/1993 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [81,"1993","5","16","21.8596","05/16/1993 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [82,"1993","5","17","21.873","05/17/1993 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [83,"1993","5","18","21.9191","05/18/1993 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [84,"1993","5","19","21.9165","05/19/1993 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [85,"1993","5","20","21.8977","05/20/1993 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [86,"1993","5","21","21.9571","05/21/1993 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [87,"1993","5","22","21.9713","05/22/1993 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [88,"1993","5","23","21.9291","05/23/1993 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [89,"1993","5","24","21.8578","05/24/1993 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [90,"1993","5","25","21.8683","05/25/1993 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [91,"1993","5","26","21.8552","05/26/1993 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [92,"1993","5","27","21.9059","05/27/1993 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [93,"1993","5","28","21.937","05/28/1993 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [94,"1993","5","29","21.9629","05/29/1993 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [95,"1993","5","30","22.0352","05/30/1993 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [96,"1993","5","31","22.06","05/31/1993 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [97,"1993","6","1","21.9561","06/01/1993 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [98,"1993","6","2","22.0013","06/02/1993 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [99,"1993","6","3","22.0522","06/03/1993 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [100,"1993","6","4","22.0978","06/04/1993 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [101,"1993","6","5","22.0965","06/05/1993 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [102,"1993","6","6","22.0261","06/06/1993 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [103,"1993","6","7","22.0083","06/07/1993 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [104,"1993","6","8","21.9209","06/08/1993 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [105,"1993","6","9","21.8874","06/09/1993 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [106,"1993","6","10","21.9322","06/10/1993 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [107,"1993","6","11","21.9352","06/11/1993 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [108,"1993","6","12","21.8883","06/12/1993 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [109,"1993","6","13","21.8217","06/13/1993 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [110,"1993","6","14","21.8952","06/14/1993 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [111,"1993","6","15","21.9017","06/15/1993 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [112,"1993","6","16","21.8887","06/16/1993 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [113,"1993","6","17","21.9245","06/17/1993 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [114,"1993","6","18","21.9474","06/18/1993 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [115,"1993","6","19","21.9635","06/19/1993 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [116,"1993","6","20","21.9855","06/20/1993 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [117,"1993","6","22","21.995","06/22/1993 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [118,"1993","6","23","21.9848","06/23/1993 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [119,"1993","6","24","21.9413","06/24/1993 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [120,"1993","6","25","21.9474","06/25/1993 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [121,"1993","6","26","22.0139","06/26/1993 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [122,"1993","6","27","22.0248","06/27/1993 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [123,"1993","6","28","22.0374","06/28/1993 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [124,"1993","6","29","22.0274","06/29/1993 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [125,"1993","6","30","21.9574","06/30/1993 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [126,"1993","7","1","21.9436","07/01/1993 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [127,"1993","7","2","21.9841","07/02/1993 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [128,"1993","7","3","21.9757","07/03/1993 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [129,"1993","7","4","21.997","07/04/1993 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [130,"1993","7","5","21.9796","07/05/1993 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [131,"1993","7","6","21.9374","07/06/1993 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [132,"1993","7","7","21.9187","07/07/1993 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [133,"1993","7","8","21.8922","07/08/1993 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [134,"1993","7","9","21.9196","07/09/1993 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [135,"1993","7","10","21.9009","07/10/1993 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [136,"1993","7","11","21.8917","07/11/1993 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [137,"1993","7","12","21.8926","07/12/1993 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [138,"1993","7","13","21.9026","07/13/1993 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [139,"1993","7","14","21.9157","07/14/1993 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [140,"1993","7","15","21.9743","07/15/1993 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [141,"1993","7","16","21.9726","07/16/1993 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [142,"1993","7","17","21.9683","07/17/1993 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [143,"1993","7","18","21.9817","07/18/1993 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [144,"1993","7","19","21.98","07/19/1993 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [145,"1993","7","20","22.0435","07/20/1993 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [146,"1993","7","21","21.9217","07/21/1993 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [147,"1993","7","22","21.8996","07/22/1993 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [148,"1993","7","23","21.953","07/23/1993 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [149,"1993","7","24","21.9587","07/24/1993 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [150,"1993","7","25","21.9329","07/25/1993 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [151,"1993","7","26","21.942","07/26/1993 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [152,"1993","7","27","21.9391","07/27/1993 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [153,"1993","7","28","21.997","07/28/1993 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [154,"1993","7","29","21.9096","07/29/1993 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [155,"1993","7","30","21.8977","07/30/1993 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [156,"1993","8","2","21.9133","08/02/1993 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [157,"1993","8","3","21.7825","08/03/1993 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [158,"1993","8","4","21.8273","08/04/1993 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [159,"1993","8","5","21.791","08/05/1993 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [160,"1993","8","6","21.7604","08/06/1993 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [161,"1993","8","7","21.7852","08/07/1993 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [162,"1993","8","8","21.7543","08/08/1993 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [163,"1993","8","9","21.7452","08/09/1993 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [164,"1993","8","10","21.6923","08/10/1993 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [165,"1993","8","11","21.6957","08/11/1993 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [166,"1993","8","12","21.6743","08/12/1993 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [167,"1993","8","13","21.6822","08/13/1993 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [168,"1993","8","14","21.6752","08/14/1993 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [169,"1993","8","15","21.6778","08/15/1993 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [170,"1993","8","16","21.6691","08/16/1993 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [171,"1993","8","17","21.6835","08/17/1993 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [172,"1993","8","18","21.6265","08/18/1993 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [173,"1993","8","19","21.6148","08/19/1993 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [174,"1993","8","20","21.6335","08/20/1993 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [175,"1993","8","21","21.5948","08/21/1993 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [176,"1993","8","22","21.6171","08/22/1993 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [177,"1993","8","23","21.6035","08/23/1993 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [178,"1993","8","24","21.6565","08/24/1993 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [179,"1993","8","25","21.61","08/25/1993 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [180,"1993","8","26","21.5722","08/26/1993 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [181,"1993","8","27","21.5635","08/27/1993 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [182,"1993","8","28","21.5613","08/28/1993 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [183,"1993","8","29","21.5035","08/29/1993 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [184,"1993","8","30","21.5043","08/30/1993 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [185,"1993","8","31","21.4748","08/31/1993 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [186,"1993","9","1","21.4526","09/01/1993 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [187,"1993","9","2","21.4317","09/02/1993 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [188,"1993","9","3","21.4217","09/03/1993 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [189,"1993","9","4","21.4026","09/04/1993 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [190,"1993","9","5","21.393","09/05/1993 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [191,"1993","9","6","21.3209","09/06/1993 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [192,"1993","9","7","21.327","09/07/1993 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [193,"1993","9","8","21.3296","09/08/1993 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [194,"1993","9","9","21.2909","09/09/1993 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [195,"1993","9","10","21.253","09/10/1993 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [196,"1993","9","11","21.2378","09/11/1993 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [197,"1993","9","12","21.1983","09/12/1993 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [198,"1993","9","13","21.2143","09/13/1993 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [199,"1993","9","14","21.1565","09/14/1993 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [200,"1993","9","15","21.1457","09/15/1993 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [201,"1993","9","16","21.157","09/16/1993 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [202,"1993","9","17","21.1413","09/17/1993 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [203,"1993","9","18","21.1278","09/18/1993 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [204,"1993","9","19","21.1273","09/19/1993 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [205,"1993","9","20","21.1274","09/20/1993 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [206,"1993","9","21","21.1209","09/21/1993 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [207,"1993","9","22","21.0968","09/22/1993 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [208,"1993","9","23","21.0855","09/23/1993 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [209,"1993","9","24","21.087","09/24/1993 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [210,"1993","9","25","21.0565","09/25/1993 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [211,"1993","9","26","21.0417","09/26/1993 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [212,"1993","9","27","21.0391","09/27/1993 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [213,"1993","9","28","21.0357","09/28/1993 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [214,"1993","9","29","21.0487","09/29/1993 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [215,"1993","9","30","21.0122","09/30/1993 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [216,"1993","10","1","21.0264","10/01/1993 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [217,"1993","10","2","21.0009","10/02/1993 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [218,"1993","10","3","21.0105","10/03/1993 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [219,"1993","10","4","20.9883","10/04/1993 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [220,"1993","10","5","21.0009","10/05/1993 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [221,"1993","10","6","21.0209","10/06/1993 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [222,"1993","10","7","20.9943","10/07/1993 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [223,"1993","10","8","20.9096","10/08/1993 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [224,"1993","10","9","20.9035","10/09/1993 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [225,"1993","10","10","20.9157","10/10/1993 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [226,"1993","10","11","20.9039","10/11/1993 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [227,"1993","10","12","20.8809","10/12/1993 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [228,"1993","10","13","20.8287","10/13/1993 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [229,"1993","10","14","20.81","10/14/1993 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [230,"1993","10","15","20.8239","10/15/1993 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [231,"1993","10","16","20.8678","10/16/1993 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [232,"1993","10","17","20.8086","10/17/1993 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [233,"1993","10","18","20.7496","10/18/1993 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [234,"1993","10","19","20.7491","10/19/1993 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [235,"1993","10","20","20.7226","10/20/1993 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [236,"1993","10","21","20.7583","10/21/1993 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [237,"1993","10","22","20.7196","10/22/1993 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [238,"1993","10","23","20.6613","10/23/1993 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [239,"1993","10","24","20.6235","10/24/1993 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [240,"1993","10","25","20.6152","10/25/1993 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [241,"1993","10","26","20.6226","10/26/1993 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [242,"1993","10","27","20.5848","10/27/1993 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [243,"1993","10","28","20.5779","10/28/1993 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [244,"1993","10","29","20.525","10/29/1993 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [245,"1993","10","30","20.5388","10/30/1993 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [246,"1993","10","31","20.5275","10/31/1993 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [247,"1993","11","1","20.4654","11/01/1993 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [248,"1993","11","2","20.4283","11/02/1993 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [249,"1993","11","3","20.4029","11/03/1993 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [250,"1993","11","4","20.4133","11/04/1993 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [251,"1993","11","5","20.4183","11/05/1993 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [252,"1993","11","6","20.3933","11/06/1993 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [253,"1993","11","7","20.4035","11/07/1993 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [254,"1993","11","8","20.3913","11/08/1993 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [255,"1993","11","9","20.37","11/09/1993 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [256,"1993","11","10","20.3208","11/10/1993 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [257,"1993","11","11","20.3263","11/11/1993 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [258,"1993","11","12","20.2833","11/12/1993 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [259,"1993","11","13","20.3062","11/13/1993 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [260,"1993","11","14","20.3029","11/14/1993 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [261,"1993","11","15","20.265","11/15/1993 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [262,"1993","11","16","20.2754","11/16/1993 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [263,"1993","11","17","20.2708","11/17/1993 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [264,"1993","11","18","20.2146","11/18/1993 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [265,"1993","11","19","20.1733","11/19/1993 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [266,"1993","11","20","20.1929","11/20/1993 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [267,"1993","11","21","20.2083","11/21/1993 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [268,"1993","11","22","20.1221","11/22/1993 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [269,"1993","11","23","20.1621","11/23/1993 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [270,"1993","11","24","20.1562","11/24/1993 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [271,"1993","11","25","20.1487","11/25/1993 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [272,"1993","11","26","20.1117","11/26/1993 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [273,"1993","11","27","20.1054","11/27/1993 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [274,"1993","11","28","20.0808","11/28/1993 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [275,"1993","11","29","20.0925","11/29/1993 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [276,"1994","1","1","19.9779","01/01/1994 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [277,"1994","1","2","19.9975","01/02/1994 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [278,"1994","1","3","20.0417","01/03/1994 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [279,"1994","1","4","20.0125","01/04/1994 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [280,"1994","1","5","19.9929","01/05/1994 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [281,"1994","1","6","20.0221","01/06/1994 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [282,"1994","1","7","20.0738","01/07/1994 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [283,"1994","1","8","19.9946","01/08/1994 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [284,"1994","1","9","19.9988","01/09/1994 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [285,"1994","1","10","20.0188","01/10/1994 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [286,"1994","1","11","20.0388","01/11/1994 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [287,"1994","1","12","20.0021","01/12/1994 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [288,"1994","1","13","20.0188","01/13/1994 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [289,"1994","1","14","20.039","01/14/1994 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [290,"1994","1","15","20.0179","01/15/1994 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [291,"1994","1","16","19.9896","01/16/1994 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [292,"1994","1","17","20.0408","01/17/1994 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [293,"1994","1","18","20.0192","01/18/1994 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [294,"1994","1","19","20.0121","01/19/1994 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [295,"1994","1","20","20.0329","01/20/1994 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [296,"1994","1","21","19.9829","01/21/1994 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [297,"1994","1","22","19.9804","01/22/1994 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [298,"1994","1","23","20.0179","01/23/1994 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [299,"1994","1","24","19.9958","01/24/1994 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [300,"1994","1","25","20.0058","01/25/1994 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [301,"1994","1","26","19.9967","01/26/1994 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [302,"1994","1","27","20.0317","01/27/1994 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [303,"1994","1","28","20.0221","01/28/1994 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [304,"1994","1","29","19.9975","01/29/1994 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [305,"1994","1","30","19.9825","01/30/1994 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [306,"1994","1","31","20.0263","01/31/1994 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [307,"1994","2","1","20.0171","02/01/1994 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [308,"1994","2","2","20.0137","02/02/1994 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [309,"1994","2","3","19.9992","02/03/1994 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [310,"1994","2","4","19.9825","02/04/1994 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [311,"1994","2","5","20.0142","02/05/1994 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [312,"1994","2","6","20.0417","02/06/1994 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [313,"1994","2","7","20.0158","02/07/1994 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [314,"1994","2","8","20.0358","02/08/1994 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [315,"1994","2","9","20.01","02/09/1994 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [316,"1994","2","10","19.9913","02/10/1994 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [317,"1994","2","11","19.9992","02/11/1994 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [318,"1994","2","12","20.0342","02/12/1994 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [319,"1994","2","13","20.05","02/13/1994 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [320,"1994","2","14","19.9713","02/14/1994 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [321,"1994","2","15","20.0067","02/15/1994 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [322,"1994","2","16","20.0929","02/16/1994 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [323,"1994","2","17","20.065","02/17/1994 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [324,"1994","2","18","20.1004","02/18/1994 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [325,"1994","2","19","20.1179","02/19/1994 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [326,"1994","2","20","20.1879","02/20/1994 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [327,"1994","2","21","20.1858","02/21/1994 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [328,"1994","2","22","20.1996","02/22/1994 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [329,"1994","2","23","20.2396","02/23/1994 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [330,"1994","2","24","20.2479","02/24/1994 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [331,"1994","2","25","20.2746","02/25/1994 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [332,"1994","2","26","20.2763","02/26/1994 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [333,"1994","2","27","20.3371","02/27/1994 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [334,"1994","2","28","20.3725","02/28/1994 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [335,"1994","3","1","20.3837","03/01/1994 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [336,"1994","3","2","20.4058","03/02/1994 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [337,"1994","3","3","20.4508","03/03/1994 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [338,"1994","3","4","20.3933","03/04/1994 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [339,"1994","3","5","20.4042","03/05/1994 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [340,"1994","3","6","20.505","03/06/1994 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [341,"1994","3","7","20.5433","03/07/1994 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [342,"1994","3","8","20.5229","03/08/1994 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [343,"1994","3","9","20.5379","03/09/1994 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [344,"1994","3","10","20.6058","03/10/1994 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [345,"1994","3","11","20.6129","03/11/1994 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [346,"1994","3","12","20.6079","03/12/1994 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [347,"1994","3","13","20.6367","03/13/1994 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [348,"1994","3","14","20.6767","03/14/1994 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [349,"1994","3","15","20.7575","03/15/1994 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [350,"1994","3","16","20.7917","03/16/1994 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [351,"1994","3","17","20.7783","03/17/1994 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [352,"1994","3","18","20.7639","03/18/1994 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [353,"1994","3","19","20.7667","03/19/1994 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [354,"1994","3","20","20.8875","03/20/1994 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [355,"1994","3","21","20.8879","03/21/1994 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [356,"1994","3","22","20.84","03/22/1994 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [357,"1994","3","23","20.8814","03/23/1994 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [358,"1994","3","24","20.9896","03/24/1994 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [359,"1994","3","25","21.0117","03/25/1994 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [360,"1994","3","26","20.9561","03/26/1994 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [361,"1994","3","27","20.96","03/27/1994 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [362,"1994","3","28","20.9904","03/28/1994 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [363,"1994","3","29","21.0512","03/29/1994 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [364,"1994","3","30","21.113","03/30/1994 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [365,"1994","3","31","21.1309","03/31/1994 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [366,"1994","4","1","21.1373","04/01/1994 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [367,"1994","4","2","21.1983","04/02/1994 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [368,"1994","4","3","21.2546","04/03/1994 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [369,"1994","4","4","21.1892","04/04/1994 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [370,"1994","4","5","21.1767","04/05/1994 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [371,"1994","4","6","21.2854","04/06/1994 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [372,"1994","4","7","21.3195","04/07/1994 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [373,"1994","4","8","21.385","04/08/1994 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [374,"1994","4","9","21.3442","04/09/1994 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [375,"1994","4","10","21.3487","04/10/1994 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [376,"1994","4","11","21.4157","04/11/1994 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [377,"1994","4","12","21.4922","04/12/1994 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [378,"1994","4","13","21.44","04/13/1994 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [379,"1994","4","14","21.4583","04/14/1994 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [380,"1994","4","15","21.4655","04/15/1994 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [381,"1994","4","16","21.5739","04/16/1994 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [382,"1994","4","17","21.6295","04/17/1994 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [383,"1994","4","18","21.587","04/18/1994 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [384,"1994","4","19","21.5517","04/19/1994 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [385,"1994","4","20","21.5578","04/20/1994 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [386,"1994","4","21","21.5822","04/21/1994 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [387,"1994","4","22","21.658","04/22/1994 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [388,"1994","4","25","21.6894","04/25/1994 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [389,"1994","4","26","21.7375","04/26/1994 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [390,"1994","4","27","21.7871","04/27/1994 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [391,"1994","4","28","21.8212","04/28/1994 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [392,"1994","4","29","21.8163","04/29/1994 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [393,"1994","4","30","21.8612","04/30/1994 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [394,"1994","5","1","21.9","05/01/1994 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [395,"1994","5","2","21.9054","05/02/1994 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [396,"1994","5","3","21.88","05/03/1994 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [397,"1994","5","4","21.8888","05/04/1994 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [398,"1994","5","5","21.8425","05/05/1994 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [399,"1994","5","6","21.8167","05/06/1994 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [400,"1994","5","7","21.8442","05/07/1994 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [401,"1994","5","8","21.8562","05/08/1994 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [402,"1994","5","9","21.8371","05/09/1994 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [403,"1994","5","10","21.8471","05/10/1994 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [404,"1994","5","11","21.8817","05/11/1994 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [405,"1994","5","12","21.9008","05/12/1994 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [406,"1994","5","13","21.8825","05/13/1994 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [407,"1994","5","14","21.8514","05/14/1994 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [408,"1994","5","15","21.7783","05/15/1994 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [409,"1994","5","16","21.8223","05/16/1994 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [410,"1994","5","17","21.8574","05/17/1994 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [411,"1994","5","18","21.8573","05/18/1994 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [412,"1994","5","19","21.8761","05/19/1994 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [413,"1994","5","20","21.9079","05/20/1994 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [414,"1994","5","21","21.8804","05/21/1994 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [415,"1994","5","22","21.8658","05/22/1994 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [416,"1994","5","23","21.8652","05/23/1994 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [417,"1994","5","24","21.8588","05/24/1994 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [418,"1994","5","25","21.85","05/25/1994 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [419,"1994","5","26","21.8279","05/26/1994 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [420,"1994","5","27","21.8173","05/27/1994 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [421,"1994","5","28","21.7967","05/28/1994 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [422,"1994","5","29","21.8287","05/29/1994 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [423,"1994","5","30","21.8008","05/30/1994 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [424,"1994","5","31","21.8096","05/31/1994 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [425,"1994","6","1","21.8637","06/01/1994 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [426,"1994","6","2","21.8438","06/02/1994 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [427,"1994","6","3","21.8761","06/03/1994 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [428,"1994","6","4","21.8921","06/04/1994 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [429,"1994","6","5","21.8671","06/05/1994 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [430,"1994","6","6","21.9004","06/06/1994 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [431,"1994","6","7","21.9071","06/07/1994 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [432,"1994","6","8","21.8912","06/08/1994 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [433,"1994","6","9","21.8958","06/09/1994 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [434,"1994","6","10","21.8867","06/10/1994 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [435,"1994","6","11","21.8942","06/11/1994 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [436,"1994","6","12","21.8776","06/12/1994 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [437,"1994","6","13","21.9444","06/13/1994 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [438,"1994","6","14","21.9321","06/14/1994 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [439,"1994","6","15","21.9329","06/15/1994 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [440,"1994","6","16","21.8888","06/16/1994 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [441,"1994","6","17","21.9081","06/17/1994 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [442,"1994","6","20","21.9833","06/20/1994 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [443,"1994","6","21","21.9626","06/21/1994 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [444,"1994","6","22","21.995","06/22/1994 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [445,"1994","6","23","21.9729","06/23/1994 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [446,"1994","6","24","21.9492","06/24/1994 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [447,"1994","6","25","21.9187","06/25/1994 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [448,"1994","6","26","21.9067","06/26/1994 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [449,"1994","6","27","21.8854","06/27/1994 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [450,"1994","6","28","21.8813","06/28/1994 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [451,"1994","6","29","21.8846","06/29/1994 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [452,"1994","6","30","21.8529","06/30/1994 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [453,"1994","7","1","21.8704","07/01/1994 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [454,"1994","7","2","21.8537","07/02/1994 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [455,"1994","7","3","21.8771","07/03/1994 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [456,"1994","7","4","21.8617","07/04/1994 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [457,"1994","7","5","21.8738","07/05/1994 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [458,"1994","7","6","21.8729","07/06/1994 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [459,"1994","7","7","21.8754","07/07/1994 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [460,"1994","7","8","21.8829","07/08/1994 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [461,"1994","7","9","21.8667","07/09/1994 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [462,"1994","7","10","21.8496","07/10/1994 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [463,"1994","7","11","21.8683","07/11/1994 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [464,"1994","7","12","21.8542","07/12/1994 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [465,"1994","7","13","21.8529","07/13/1994 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [466,"1994","7","14","21.8192","07/14/1994 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [467,"1994","7","15","21.7792","07/15/1994 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [468,"1994","7","16","21.7554","07/16/1994 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [469,"1994","7","17","21.8075","07/17/1994 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [470,"1994","7","18","21.7554","07/18/1994 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [471,"1994","7","19","21.7471","07/19/1994 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [472,"1994","7","20","21.755","07/20/1994 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [473,"1994","7","21","21.7542","07/21/1994 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [474,"1994","7","22","21.6792","07/22/1994 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [475,"1994","7","23","21.7013","07/23/1994 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [476,"1994","7","24","21.6521","07/24/1994 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [477,"1994","7","25","21.6371","07/25/1994 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [478,"1994","7","26","21.6121","07/26/1994 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [479,"1994","7","27","21.5846","07/27/1994 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [480,"1994","7","28","21.5608","07/28/1994 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [481,"1994","7","29","21.5162","07/29/1994 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [482,"1994","7","30","21.5183","07/30/1994 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [483,"1994","7","31","21.4971","07/31/1994 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [484,"1994","8","1","21.4804","08/01/1994 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [485,"1994","8","2","21.4363","08/02/1994 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [486,"1994","8","3","21.41","08/03/1994 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [487,"1994","8","4","21.4046","08/04/1994 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [488,"1994","8","5","21.375","08/05/1994 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [489,"1994","8","6","21.3483","08/06/1994 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [490,"1994","8","7","21.3371","08/07/1994 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [491,"1994","8","8","21.3358","08/08/1994 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [492,"1994","8","9","21.3325","08/09/1994 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [493,"1994","8","10","21.3287","08/10/1994 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [494,"1994","8","11","21.3233","08/11/1994 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [495,"1994","8","12","21.3163","08/12/1994 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [496,"1994","8","13","21.31","08/13/1994 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [497,"1994","8","14","21.305","08/14/1994 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [498,"1994","8","15","21.3054","08/15/1994 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [499,"1994","8","16","21.2812","08/16/1994 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [500,"1994","8","17","21.2317","08/17/1994 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [501,"1994","8","18","21.2421","08/18/1994 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [502,"1994","8","19","21.2342","08/19/1994 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [503,"1994","8","20","21.1737","08/20/1994 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [504,"1994","8","21","21.1225","08/21/1994 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [505,"1994","8","22","21.0854","08/22/1994 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [506,"1994","8","23","21.0442","08/23/1994 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [507,"1994","8","24","20.9908","08/24/1994 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [508,"1994","8","25","20.8683","08/25/1994 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [509,"1994","8","26","20.705","08/26/1994 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [510,"1994","8","27","20.6388","08/27/1994 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [511,"1994","8","28","20.6671","08/28/1994 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [512,"1994","8","29","20.6208","08/29/1994 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [513,"1994","8","30","20.5742","08/30/1994 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [514,"1994","8","31","20.5554","08/31/1994 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [515,"1994","9","1","20.5437","09/01/1994 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [516,"1994","9","2","20.555","09/02/1994 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [517,"1994","9","3","20.5479","09/03/1994 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [518,"1994","9","4","20.575","09/04/1994 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [519,"1994","9","5","20.5658","09/05/1994 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [520,"1994","9","6","20.5546","09/06/1994 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [521,"1994","9","7","20.5767","09/07/1994 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [522,"1994","9","8","20.5612","09/08/1994 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [523,"1994","9","9","20.6004","09/09/1994 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [524,"1994","9","10","20.5429","09/10/1994 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [525,"1994","9","11","20.5483","09/11/1994 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [526,"1994","9","12","20.5487","09/12/1994 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [527,"1994","9","13","20.5242","09/13/1994 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [528,"1994","9","14","20.545","09/14/1994 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [529,"1994","9","15","20.5775","09/15/1994 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [530,"1994","9","16","20.5779","09/16/1994 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [531,"1994","9","17","20.5263","09/17/1994 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [532,"1994","9","18","20.505","09/18/1994 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [533,"1994","9","19","20.4875","09/19/1994 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [534,"1994","9","20","20.4913","09/20/1994 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [535,"1994","9","21","20.4917","09/21/1994 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [536,"1994","9","22","20.4779","09/22/1994 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [537,"1994","9","23","20.45","09/23/1994 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [538,"1994","9","24","20.4258","09/24/1994 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [539,"1994","9","25","20.4592","09/25/1994 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [540,"1994","9","26","20.4475","09/26/1994 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [541,"1994","9","27","20.4454","09/27/1994 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [542,"1994","9","28","20.4","09/28/1994 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [543,"1994","9","29","20.3633","09/29/1994 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [544,"1994","9","30","20.3721","09/30/1994 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [545,"1994","10","1","20.4017","10/01/1994 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [546,"1994","10","2","20.4004","10/02/1994 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [547,"1994","10","3","20.3904","10/03/1994 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [548,"1994","10","4","20.3508","10/04/1994 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [549,"1994","10","5","20.3204","10/05/1994 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [550,"1994","10","6","20.3296","10/06/1994 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [551,"1994","10","7","20.3058","10/07/1994 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [552,"1994","10","8","20.2754","10/08/1994 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [553,"1994","10","9","20.2642","10/09/1994 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [554,"1994","10","10","20.2975","10/10/1994 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [555,"1994","10","11","20.2658","10/11/1994 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [556,"1994","10","12","20.24","10/12/1994 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [557,"1994","10","13","20.2629","10/13/1994 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [558,"1994","10","14","20.2742","10/14/1994 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [559,"1994","10","15","20.2979","10/15/1994 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [560,"1994","10","16","20.2842","10/16/1994 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [561,"1994","10","17","20.28","10/17/1994 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [562,"1994","10","18","20.2733","10/18/1994 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [563,"1994","10","19","20.26","10/19/1994 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [564,"1994","10","20","20.2517","10/20/1994 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [565,"1994","10","21","20.24","10/21/1994 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [566,"1994","10","22","20.24","10/22/1994 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [567,"1994","10","23","20.24","10/23/1994 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [568,"1994","10","24","20.24","10/24/1994 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [569,"1994","10","25","20.24","10/25/1994 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [570,"1994","10","26","20.265","10/26/1994 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [571,"1994","10","27","20.3992","10/27/1994 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [572,"1994","10","28","20.44","10/28/1994 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [573,"1994","10","29","20.4388","10/29/1994 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [574,"1994","10","30","20.4242","10/30/1994 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [575,"1994","10","31","20.4158","10/31/1994 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [576,"1994","11","1","20.3842","11/01/1994 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [577,"1994","11","2","20.3433","11/02/1994 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [578,"1994","11","3","20.3233","11/03/1994 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [579,"1994","11","4","20.3158","11/04/1994 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [580,"1994","11","5","20.2929","11/05/1994 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [581,"1994","11","6","20.28","11/06/1994 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [582,"1994","11","7","20.2658","11/07/1994 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [583,"1994","11","8","20.2467","11/08/1994 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [584,"1994","11","9","20.2167","11/09/1994 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [585,"1994","11","10","20.1938","11/10/1994 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [586,"1994","11","11","20.1942","11/11/1994 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [587,"1994","11","12","20.2","11/12/1994 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [588,"1994","11","13","20.1804","11/13/1994 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [589,"1994","11","14","20.1592","11/14/1994 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [590,"1994","11","15","20.1421","11/15/1994 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [591,"1994","11","16","20.1313","11/16/1994 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [592,"1994","11","17","20.1033","11/17/1994 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [593,"1994","11","18","20.1133","11/18/1994 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [594,"1994","11","19","20.12","11/19/1994 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [595,"1994","11","20","20.12","11/20/1994 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [596,"1994","11","21","20.1129","11/21/1994 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [597,"1994","11","22","20.1021","11/22/1994 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [598,"1994","11","23","20.1","11/23/1994 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [599,"1994","11","24","20.0963","11/24/1994 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [600,"1994","11","25","20.0725","11/25/1994 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [601,"1994","11","26","20.1129","11/26/1994 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [602,"1994","11","27","20.0862","11/27/1994 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [603,"1994","11","28","20.0608","11/28/1994 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [604,"1994","11","29","20.0277","11/29/1994 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [605,"1994","12","9","20.015","12/09/1994 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [606,"1994","12","10","20.02","12/10/1994 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [607,"1994","12","11","19.995","12/11/1994 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [608,"1994","12","12","19.9858","12/12/1994 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [609,"1994","12","13","20.04","12/13/1994 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [610,"1994","12","15","20.02","12/15/1994 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [611,"1994","12","16","20.013","12/16/1994 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [612,"1994","12","19","19.98","12/19/1994 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [613,"1994","12","25","19.96","12/25/1994 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [614,"1994","12","26","19.96","12/26/1994 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [615,"1994","12","27","19.9906","12/27/1994 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [616,"1994","12","28","19.98","12/28/1994 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [617,"1994","12","29","19.984","12/29/1994 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [618,"1994","12","30","20","12/30/1994 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [619,"1994","12","31","20.025","12/31/1994 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [620,"1995","1","1","20.0033","01/01/1995 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [621,"1995","1","2","19.9962","01/02/1995 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [622,"1995","1","3","20.04","01/03/1995 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [623,"1995","1","4","20.0365","01/04/1995 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [624,"1995","1","5","20.0418","01/05/1995 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [625,"1995","1","6","20","01/06/1995 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [626,"1995","1","8","20.02","01/08/1995 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [627,"1995","1","13","20.0225","01/13/1995 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [628,"1995","1","14","19.98","01/14/1995 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [629,"1995","1","15","19.9721","01/15/1995 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [630,"1995","1","16","19.97","01/16/1995 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [631,"1995","1","17","19.9742","01/17/1995 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [632,"1995","1","18","19.9854","01/18/1995 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [633,"1995","1","19","19.9685","01/19/1995 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [634,"1995","1","20","19.9931","01/20/1995 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [635,"1995","1","21","20.0393","01/21/1995 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [636,"1995","1","22","20.07","01/22/1995 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [637,"1995","1","23","20.06","01/23/1995 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [638,"1995","1","24","20.0836","01/24/1995 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [639,"1995","1","25","20.0888","01/25/1995 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [640,"1995","1","26","20.0794","01/26/1995 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [641,"1995","1","27","20.0545","01/27/1995 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [642,"1995","1","28","20.0954","01/28/1995 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [643,"1995","1","29","20.0646","01/29/1995 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [644,"1995","1","30","20.0771","01/30/1995 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [645,"1995","1","31","20.087","01/31/1995 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [646,"1995","2","1","20.0464","02/01/1995 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [647,"1995","2","2","20.0108","02/02/1995 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [648,"1995","2","3","20.095","02/03/1995 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [649,"1995","2","4","20.0888","02/04/1995 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [650,"1995","2","5","20.034","02/05/1995 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [651,"1995","2","6","20.1047","02/06/1995 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [652,"1995","2","7","20.0683","02/07/1995 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [653,"1995","2","8","20.05","02/08/1995 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [654,"1995","2","23","20.3129","02/23/1995 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [655,"1995","2","24","20.306","02/24/1995 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [656,"1995","3","1","20.4121","03/01/1995 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [657,"1995","3","2","20.4321","03/02/1995 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [658,"1995","3","3","20.4546","03/03/1995 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [659,"1995","3","4","20.5067","03/04/1995 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [660,"1995","3","5","20.5417","03/05/1995 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [661,"1995","3","6","20.6025","03/06/1995 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [662,"1995","3","7","20.6317","03/07/1995 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [663,"1995","3","8","20.6738","03/08/1995 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [664,"1995","3","9","20.7937","03/09/1995 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [665,"1995","3","10","20.9354","03/10/1995 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [666,"1995","3","11","20.8654","03/11/1995 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [667,"1995","3","12","20.8104","03/12/1995 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [668,"1995","3","13","20.8017","03/13/1995 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [669,"1995","3","14","20.8875","03/14/1995 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [670,"1995","3","15","20.9479","03/15/1995 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [671,"1995","3","16","20.9179","03/16/1995 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [672,"1995","3","17","21.0025","03/17/1995 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [673,"1995","3","18","20.9733","03/18/1995 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [674,"1995","3","19","20.9429","03/19/1995 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [675,"1995","3","20","21.0079","03/20/1995 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [676,"1995","3","21","21.0254","03/21/1995 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [677,"1995","3","22","21.0771","03/22/1995 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [678,"1995","3","23","21.1492","03/23/1995 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [679,"1995","3","24","21.1321","03/24/1995 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [680,"1995","3","25","21.1417","03/25/1995 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [681,"1995","3","26","21.15","03/26/1995 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [682,"1995","4","17","21.5964","04/17/1995 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [683,"1995","4","18","21.6037","04/18/1995 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [684,"1995","4","19","21.6242","04/19/1995 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [685,"1995","4","20","21.6429","04/20/1995 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [686,"1995","4","21","21.6417","04/21/1995 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [687,"1995","4","22","21.6829","04/22/1995 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [688,"1995","4","23","21.7046","04/23/1995 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [689,"1995","4","24","21.7179","04/24/1995 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [690,"1995","4","25","21.6833","04/25/1995 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [691,"1995","4","26","21.7146","04/26/1995 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [692,"1995","4","27","21.7237","04/27/1995 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [693,"1995","4","28","21.7617","04/28/1995 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [694,"1995","4","29","21.7679","04/29/1995 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [695,"1995","4","30","21.8071","04/30/1995 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [696,"1995","5","1","21.8304","05/01/1995 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [697,"1995","5","2","21.9017","05/02/1995 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [698,"1995","5","3","21.9112","05/03/1995 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [699,"1995","5","4","21.9383","05/04/1995 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [700,"1995","5","5","21.8892","05/05/1995 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [701,"1995","5","6","21.8017","05/06/1995 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [702,"1995","5","7","21.8079","05/07/1995 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [703,"1995","5","8","21.8579","05/08/1995 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [704,"1995","5","9","21.8788","05/09/1995 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [705,"1995","5","10","21.8721","05/10/1995 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [706,"1995","5","11","21.8471","05/11/1995 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [707,"1995","5","12","21.87","05/12/1995 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [708,"1995","5","13","21.8783","05/13/1995 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [709,"1995","5","14","21.8717","05/14/1995 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [710,"1995","5","15","21.9046","05/15/1995 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [711,"1995","5","16","21.9042","05/16/1995 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [712,"1995","5","17","21.8929","05/17/1995 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [713,"1995","5","18","21.8721","05/18/1995 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [714,"1995","5","19","21.8696","05/19/1995 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [715,"1995","5","20","21.8658","05/20/1995 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [716,"1995","5","21","21.8754","05/21/1995 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [717,"1995","5","22","21.8779","05/22/1995 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [718,"1995","5","23","21.8463","05/23/1995 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [719,"1995","5","24","21.8513","05/24/1995 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [720,"1995","5","25","21.8575","05/25/1995 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [721,"1995","5","26","21.8279","05/26/1995 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [722,"1995","5","27","21.8175","05/27/1995 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [723,"1995","5","28","21.8158","05/28/1995 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [724,"1995","5","29","21.8117","05/29/1995 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [725,"1995","5","30","21.7958","05/30/1995 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [726,"1995","5","31","21.7812","05/31/1995 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [727,"1995","6","1","21.7829","06/01/1995 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [728,"1995","6","2","21.7721","06/02/1995 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [729,"1995","6","3","21.7763","06/03/1995 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [730,"1995","6","4","21.7679","06/04/1995 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [731,"1995","6","5","21.845","06/05/1995 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [732,"1995","6","6","21.8813","06/06/1995 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [733,"1995","6","7","21.8588","06/07/1995 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [734,"1995","6","8","21.8562","06/08/1995 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [735,"1995","6","9","21.8517","06/09/1995 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [736,"1995","6","10","21.8733","06/10/1995 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [737,"1995","6","11","21.8875","06/11/1995 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [738,"1995","6","12","21.8992","06/12/1995 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [739,"1995","6","13","21.8875","06/13/1995 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [740,"1995","6","14","21.8725","06/14/1995 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [741,"1995","6","15","21.8604","06/15/1995 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [742,"1995","6","16","21.8754","06/16/1995 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [743,"1995","6","17","21.8754","06/17/1995 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [744,"1995","6","18","21.8421","06/18/1995 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [745,"1995","6","19","21.8529","06/19/1995 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [746,"1995","6","20","21.8529","06/20/1995 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [747,"1995","6","21","21.8354","06/21/1995 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [748,"1995","6","22","21.8113","06/22/1995 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [749,"1995","6","23","21.8104","06/23/1995 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [750,"1995","6","24","21.7662","06/24/1995 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [751,"1995","6","25","21.7717","06/25/1995 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [752,"1995","6","26","21.7529","06/26/1995 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [753,"1995","6","27","21.7267","06/27/1995 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [754,"1995","6","28","21.7142","06/28/1995 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [755,"1995","6","29","21.7083","06/29/1995 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [756,"1995","6","30","21.6771","06/30/1995 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [757,"1995","7","1","21.6717","07/01/1995 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [758,"1995","7","2","21.6646","07/02/1995 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [759,"1995","7","3","21.6638","07/03/1995 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [760,"1995","7","4","21.6542","07/04/1995 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [761,"1995","7","5","21.6354","07/05/1995 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [762,"1995","7","6","21.6425","07/06/1995 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [763,"1995","7","7","21.6133","07/07/1995 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [764,"1995","7","8","21.6054","07/08/1995 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [765,"1995","7","9","21.6329","07/09/1995 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [766,"1995","7","10","21.6579","07/10/1995 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [767,"1995","7","11","21.6442","07/11/1995 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [768,"1995","7","12","21.6221","07/12/1995 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [769,"1995","7","13","21.6208","07/13/1995 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [770,"1995","7","14","21.6004","07/14/1995 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [771,"1995","7","15","21.5667","07/15/1995 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [772,"1995","7","16","21.5508","07/16/1995 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [773,"1995","7","17","21.5583","07/17/1995 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [774,"1995","7","18","21.5517","07/18/1995 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [775,"1995","7","19","21.5433","07/19/1995 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [776,"1995","7","20","21.525","07/20/1995 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [777,"1995","7","21","21.5069","07/21/1995 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [778,"1995","7","26","21.5033","07/26/1995 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [779,"1995","7","27","21.4867","07/27/1995 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [780,"1995","7","28","21.4695","07/28/1995 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [781,"1995","7","29","21.4567","07/29/1995 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [782,"1995","7","30","21.4171","07/30/1995 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [783,"1995","7","31","21.3921","07/31/1995 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [784,"1995","8","1","21.3837","08/01/1995 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [785,"1995","8","2","21.3558","08/02/1995 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [786,"1995","8","3","21.3404","08/03/1995 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [787,"1995","8","4","21.3383","08/04/1995 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [788,"1995","8","5","21.3096","08/05/1995 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [789,"1995","8","6","21.3358","08/06/1995 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [790,"1995","8","7","21.3487","08/07/1995 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [791,"1995","8","8","21.3287","08/08/1995 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [792,"1995","8","9","21.317","08/09/1995 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [793,"1995","8","10","21.3168","08/10/1995 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [794,"1995","8","11","21.3195","08/11/1995 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [795,"1995","8","12","21.3154","08/12/1995 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [796,"1995","8","13","21.3067","08/13/1995 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [797,"1995","8","14","21.309","08/14/1995 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [798,"1995","8","15","21.2975","08/15/1995 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [799,"1995","8","16","21.3005","08/16/1995 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [800,"1995","8","17","21.4211","08/17/1995 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [801,"1995","8","18","21.4688","08/18/1995 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [802,"1995","8","19","21.4567","08/19/1995 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [803,"1995","8","20","21.442","08/20/1995 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [804,"1995","8","21","21.457","08/21/1995 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [805,"1995","8","22","21.4236","08/22/1995 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [806,"1995","8","23","21.4109","08/23/1995 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [807,"1995","8","24","21.415","08/24/1995 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [808,"1995","8","25","21.3735","08/25/1995 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [809,"1995","8","26","21.3826","08/26/1995 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [810,"1995","8","27","21.35","08/27/1995 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [811,"1995","8","28","21.3492","08/28/1995 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [812,"1995","8","29","21.322","08/29/1995 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [813,"1995","8","30","21.3058","08/30/1995 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [814,"1995","8","31","21.2987","08/31/1995 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [815,"1995","9","1","21.3007","09/01/1995 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [816,"1995","9","2","21.3054","09/02/1995 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [817,"1995","9","3","21.2917","09/03/1995 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [818,"1995","9","4","21.2925","09/04/1995 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [819,"1995","9","5","21.2995","09/05/1995 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [820,"1995","9","6","21.2911","09/06/1995 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [821,"1995","9","7","21.29","09/07/1995 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [822,"1995","9","8","21.287","09/08/1995 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [823,"1995","9","9","21.2904","09/09/1995 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [824,"1995","9","10","21.2829","09/10/1995 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [825,"1995","9","11","21.2812","09/11/1995 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [826,"1995","9","12","21.2836","09/12/1995 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [827,"1995","9","13","21.1757","09/13/1995 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [828,"1995","9","14","21.1974","09/14/1995 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [829,"1995","9","15","21.1243","09/15/1995 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [830,"1995","9","16","21.0626","09/16/1995 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [831,"1995","9","17","21.0517","09/17/1995 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [832,"1995","9","18","21.0254","09/18/1995 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [833,"1995","9","19","21.0017","09/19/1995 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [834,"1995","9","20","21.0471","09/20/1995 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [835,"1995","9","21","21.0138","09/21/1995 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [836,"1995","9","22","20.9943","09/22/1995 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [837,"1995","9","25","20.9022","09/25/1995 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [838,"1995","9","26","20.8979","09/26/1995 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [839,"1995","9","27","20.9457","09/27/1995 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [840,"1995","9","28","21.08","09/28/1995 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [841,"1995","9","29","21.0225","09/29/1995 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [842,"1995","9","30","20.9638","09/30/1995 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [843,"1995","10","1","20.9688","10/01/1995 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [844,"1995","10","2","21.0046","10/02/1995 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [845,"1995","10","3","21.0733","10/03/1995 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [846,"1995","10","4","21.1217","10/04/1995 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [847,"1995","10","5","21.0774","10/05/1995 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [848,"1995","10","6","21.0361","10/06/1995 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [849,"1995","10","7","21.0009","10/07/1995 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [850,"1995","10","8","20.973","10/08/1995 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [851,"1995","10","9","20.9483","10/09/1995 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [852,"1995","10","10","20.9417","10/10/1995 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [853,"1995","10","11","21.0092","10/11/1995 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [854,"1995","10","12","21","10/12/1995 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [855,"1995","10","13","20.9454","10/13/1995 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [856,"1995","10","14","20.9017","10/14/1995 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [857,"1995","10","15","20.8604","10/15/1995 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [858,"1995","10","16","20.8206","10/16/1995 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [859,"1995","10","17","20.7821","10/17/1995 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [860,"1995","10","18","20.7425","10/18/1995 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [861,"1995","10","19","20.7167","10/19/1995 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [862,"1995","10","20","20.6946","10/20/1995 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [863,"1995","10","21","20.69","10/21/1995 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [864,"1995","10","22","20.6878","10/22/1995 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [865,"1995","10","23","20.6592","10/23/1995 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [866,"1995","10","24","20.65","10/24/1995 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [867,"1995","10","26","20.6022","10/26/1995 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [868,"1995","10","27","20.5917","10/27/1995 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [869,"1995","10","28","20.5746","10/28/1995 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [870,"1995","10","29","20.5833","10/29/1995 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [871,"1995","10","30","20.5754","10/30/1995 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [872,"1995","10","31","20.5562","10/31/1995 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [873,"1995","11","1","20.5371","11/01/1995 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [874,"1995","11","2","20.5179","11/02/1995 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [875,"1995","11","3","20.5046","11/03/1995 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [876,"1995","11","4","20.49","11/04/1995 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [877,"1995","11","5","20.4767","11/05/1995 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [878,"1995","11","6","20.4658","11/06/1995 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [879,"1995","11","7","20.45","11/07/1995 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [880,"1995","11","8","20.435","11/08/1995 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [881,"1995","11","9","20.4238","11/09/1995 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [882,"1995","11","10","20.4096","11/10/1995 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [883,"1995","11","11","20.3946","11/11/1995 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [884,"1995","11","12","20.3829","11/12/1995 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [885,"1995","11","13","20.3696","11/13/1995 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [886,"1995","11","14","20.3542","11/14/1995 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [887,"1995","11","15","20.3471","11/15/1995 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [888,"1995","11","16","20.3308","11/16/1995 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [889,"1995","11","17","20.3275","11/17/1995 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [890,"1995","11","18","20.3117","11/18/1995 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [891,"1995","11","19","20.2979","11/19/1995 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [892,"1995","11","20","20.2871","11/20/1995 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [893,"1995","11","21","20.2717","11/21/1995 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [894,"1995","11","22","20.2646","11/22/1995 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [895,"1995","11","23","20.2504","11/23/1995 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [896,"1995","11","24","20.2387","11/24/1995 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [897,"1995","11","25","20.2271","11/25/1995 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [898,"1995","11","26","20.2104","11/26/1995 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [899,"1995","11","27","20.195","11/27/1995 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [900,"1995","11","28","20.1825","11/28/1995 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [901,"1995","11","29","20.17","11/29/1995 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [902,"1995","11","30","20.1542","11/30/1995 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [903,"1995","12","1","20.1446","12/01/1995 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [904,"1995","12","2","20.13","12/02/1995 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [905,"1995","12","3","20.1163","12/03/1995 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [906,"1995","12","4","20.1079","12/04/1995 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [907,"1995","12","5","20.0925","12/05/1995 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [908,"1995","12","6","20.0883","12/06/1995 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [909,"1995","12","7","20.0729","12/07/1995 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [910,"1995","12","8","20.07","12/08/1995 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [911,"1995","12","9","20.0596","12/09/1995 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [912,"1995","12","10","20.05","12/10/1995 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [913,"1995","12","11","20.05","12/11/1995 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [914,"1995","12","12","20.0375","12/12/1995 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [915,"1995","12","13","20.03","12/13/1995 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [916,"1995","12","14","20.03","12/14/1995 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [917,"1995","12","15","20.0212","12/15/1995 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [918,"1995","12","16","20.01","12/16/1995 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [919,"1995","12","17","20.01","12/17/1995 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [920,"1995","12","18","20.01","12/18/1995 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [921,"1995","12","19","20.0317","12/19/1995 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [922,"1995","12","20","20.05","12/20/1995 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [923,"1995","12","21","20.0408","12/21/1995 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [924,"1995","12","22","20.03","12/22/1995 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [925,"1995","12","23","20.0265","12/23/1995 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [926,"1995","12","24","20.0877","12/24/1995 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [927,"1995","12","25","20.0575","12/25/1995 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [928,"1995","12","26","20.0192","12/26/1995 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [929,"1995","12","27","19.991","12/27/1995 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [930,"1995","12","28","20.03","12/28/1995 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [931,"1995","12","29","20.0258","12/29/1995 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [932,"1995","12","30","20","12/30/1995 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [933,"1995","12","31","19.9812","12/31/1995 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [934,"1996","1","1","19.97","01/01/1996 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [935,"1996","1","2","19.9629","01/02/1996 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [936,"1996","1","3","20.03","01/03/1996 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [937,"1996","1","4","20.1037","01/04/1996 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [938,"1996","1","5","20.0825","01/05/1996 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [939,"1996","1","6","20.0571","01/06/1996 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [940,"1996","1","7","20.0354","01/07/1996 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [941,"1996","1","8","20.0113","01/08/1996 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [942,"1996","1","9","20.0279","01/09/1996 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [943,"1996","1","10","20.1079","01/10/1996 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [944,"1996","1","11","20.0921","01/11/1996 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [945,"1996","1","12","20.0846","01/12/1996 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [946,"1996","1","13","20.07","01/13/1996 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [947,"1996","1","14","20.0692","01/14/1996 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [948,"1996","1","15","20.0571","01/15/1996 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [949,"1996","1","16","20.05","01/16/1996 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [950,"1996","1","17","20.085","01/17/1996 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [951,"1996","1","18","20.11","01/18/1996 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [952,"1996","1","19","20.0958","01/19/1996 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [953,"1996","1","20","20.0875","01/20/1996 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [954,"1996","1","21","20.0721","01/21/1996 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [955,"1996","1","22","20.065","01/22/1996 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [956,"1996","1","23","20.05","01/23/1996 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [957,"1996","1","24","20.0425","01/24/1996 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [958,"1996","1","25","20.03","01/25/1996 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [959,"1996","1","26","20.0246","01/26/1996 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [960,"1996","1","27","20.0442","01/27/1996 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [961,"1996","1","28","20.0488","01/28/1996 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [962,"1996","1","29","20.0354","01/29/1996 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [963,"1996","1","30","20.03","01/30/1996 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [964,"1996","1","31","20.0265","01/31/1996 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [965,"1996","2","1","20.0258","02/01/1996 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [966,"1996","2","2","20.0592","02/02/1996 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [967,"1996","2","3","20.1708","02/03/1996 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [968,"1996","2","4","20.27","02/04/1996 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [969,"1996","2","5","20.2658","02/05/1996 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [970,"1996","2","6","20.2592","02/06/1996 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [971,"1996","2","7","20.25","02/07/1996 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [972,"1996","2","8","20.2604","02/08/1996 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [973,"1996","2","9","20.4258","02/09/1996 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [974,"1996","2","10","20.45","02/10/1996 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [975,"1996","2","11","20.45","02/11/1996 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [976,"1996","2","12","20.4283","02/12/1996 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [977,"1996","2","13","20.3929","02/13/1996 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [978,"1996","2","14","20.3615","02/14/1996 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [979,"1996","2","15","20.3454","02/15/1996 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [980,"1996","2","16","20.3287","02/16/1996 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [981,"1996","2","17","20.3121","02/17/1996 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [982,"1996","2","18","20.31","02/18/1996 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [983,"1996","2","19","20.3062","02/19/1996 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [984,"1996","2","20","20.31","02/20/1996 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [985,"1996","2","21","20.3137","02/21/1996 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [986,"1996","2","22","20.375","02/22/1996 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [987,"1996","2","23","20.41","02/23/1996 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [988,"1996","2","24","20.41","02/24/1996 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [989,"1996","2","25","20.4429","02/25/1996 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [990,"1996","2","26","20.5","02/26/1996 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [991,"1996","2","27","20.51","02/27/1996 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [992,"1996","2","28","20.5267","02/28/1996 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [993,"1996","2","29","20.5817","02/29/1996 12:00:00 AM","02/29/2000 12:00:00 AM"],
    [994,"1996","3","1","20.625","03/01/1996 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [995,"1996","3","2","20.6346","03/02/1996 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [996,"1996","3","3","20.6229","03/03/1996 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [997,"1996","3","4","20.6235","03/04/1996 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [998,"1996","3","5","20.6533","03/05/1996 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [999,"1996","3","6","20.7092","03/06/1996 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [1000,"1996","3","7","20.7496","03/07/1996 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [1001,"1996","3","8","20.7475","03/08/1996 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [1002,"1996","3","9","20.8033","03/09/1996 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [1003,"1996","3","10","20.83","03/10/1996 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [1004,"1996","3","11","20.8558","03/11/1996 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [1005,"1996","3","12","20.9142","03/12/1996 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [1006,"1996","3","13","20.93","03/13/1996 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [1007,"1996","3","14","20.93","03/14/1996 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [1008,"1996","3","15","20.93","03/15/1996 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [1009,"1996","3","16","20.93","03/16/1996 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [1010,"1996","3","17","20.9658","03/17/1996 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [1011,"1996","3","18","20.96","03/18/1996 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [1012,"1996","3","19","21.01","03/19/1996 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [1013,"1996","3","20","21.01","03/20/1996 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [1014,"1996","3","21","21.0404","03/21/1996 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [1015,"1996","3","22","21.0942","03/22/1996 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [1016,"1996","3","23","21.1275","03/23/1996 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [1017,"1996","3","24","21.1604","03/24/1996 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [1018,"1996","3","25","21.1679","03/25/1996 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [1019,"1996","3","26","21.1713","03/26/1996 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [1020,"1996","3","27","21.17","03/27/1996 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [1021,"1996","3","28","21.1746","03/28/1996 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [1022,"1996","3","29","21.2298","03/29/1996 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [1023,"1996","3","30","21.2654","03/30/1996 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [1024,"1996","3","31","21.2796","03/31/1996 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [1025,"1996","4","1","21.4019","04/01/1996 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [1026,"1996","4","2","21.3842","04/02/1996 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [1027,"1996","4","3","21.3429","04/03/1996 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [1028,"1996","4","4","21.3325","04/04/1996 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [1029,"1996","4","5","21.3579","04/05/1996 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [1030,"1996","4","6","21.4171","04/06/1996 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [1031,"1996","4","7","21.4692","04/07/1996 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [1032,"1996","4","8","21.4925","04/08/1996 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [1033,"1996","4","9","21.4702","04/09/1996 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [1034,"1996","4","10","21.4679","04/10/1996 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [1035,"1996","4","11","21.4958","04/11/1996 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [1036,"1996","4","12","21.5408","04/12/1996 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [1037,"1996","4","13","21.5525","04/13/1996 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [1038,"1996","4","14","21.5771","04/14/1996 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [1039,"1996","4","15","21.5954","04/15/1996 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [1040,"1996","4","16","21.5702","04/16/1996 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [1041,"1996","4","17","21.5063","04/17/1996 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [1042,"1996","4","18","21.5613","04/18/1996 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [1043,"1996","4","19","21.6142","04/19/1996 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [1044,"1996","4","20","21.6638","04/20/1996 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [1045,"1996","4","21","21.6879","04/21/1996 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [1046,"1996","4","22","21.7175","04/22/1996 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [1047,"1996","4","23","21.6704","04/23/1996 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [1048,"1996","4","24","21.6021","04/24/1996 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [1049,"1996","4","25","21.6367","04/25/1996 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [1050,"1996","4","26","21.6387","04/26/1996 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [1051,"1996","4","27","21.6117","04/27/1996 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [1052,"1996","4","28","21.6079","04/28/1996 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [1053,"1996","4","29","21.6225","04/29/1996 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [1054,"1996","4","30","21.5717","04/30/1996 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [1055,"1996","5","1","21.4025","05/01/1996 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [1056,"1996","5","2","21.24","05/02/1996 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [1057,"1996","5","3","21.2475","05/03/1996 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [1058,"1996","5","4","21.2392","05/04/1996 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [1059,"1996","5","5","21.2421","05/05/1996 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [1060,"1996","5","6","21.2492","05/06/1996 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [1061,"1996","5","7","21.254","05/07/1996 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [1062,"1996","5","9","21.4069","05/09/1996 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [1063,"1996","5","10","21.4233","05/10/1996 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [1064,"1996","5","11","21.4408","05/11/1996 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [1065,"1996","5","12","21.5167","05/12/1996 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [1066,"1996","5","13","21.6842","05/13/1996 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [1067,"1996","5","14","21.6733","05/14/1996 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [1068,"1996","5","15","21.785","05/15/1996 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [1069,"1996","5","16","21.8392","05/16/1996 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [1070,"1996","5","17","21.695","05/17/1996 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [1071,"1996","5","18","21.4904","05/18/1996 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [1072,"1996","5","19","21.4717","05/19/1996 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [1073,"1996","5","20","21.5571","05/20/1996 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [1074,"1996","5","21","21.6408","05/21/1996 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [1075,"1996","5","22","21.8046","05/22/1996 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [1076,"1996","5","23","21.7937","05/23/1996 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [1077,"1996","5","24","21.7838","05/24/1996 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [1078,"1996","5","25","21.9117","05/25/1996 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [1079,"1996","5","26","21.8239","05/26/1996 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [1080,"1996","5","28","21.8218","05/28/1996 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [1081,"1996","5","29","21.8204","05/29/1996 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [1082,"1996","5","30","21.7796","05/30/1996 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [1083,"1996","5","31","21.7792","05/31/1996 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [1084,"1996","6","1","21.7142","06/01/1996 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [1085,"1996","6","2","21.6871","06/02/1996 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [1086,"1996","6","3","21.7496","06/03/1996 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [1087,"1996","6","4","21.7567","06/04/1996 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [1088,"1996","6","5","21.7892","06/05/1996 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [1089,"1996","6","6","21.8104","06/06/1996 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [1090,"1996","6","7","21.8342","06/07/1996 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [1091,"1996","6","8","21.8558","06/08/1996 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [1092,"1996","6","9","21.8604","06/09/1996 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [1093,"1996","6","10","21.8896","06/10/1996 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [1094,"1996","6","11","21.8896","06/11/1996 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [1095,"1996","6","12","21.8971","06/12/1996 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [1096,"1996","6","13","21.8908","06/13/1996 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [1097,"1996","6","14","21.8642","06/14/1996 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [1098,"1996","6","15","21.8646","06/15/1996 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [1099,"1996","6","16","21.8888","06/16/1996 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [1100,"1996","6","17","21.9008","06/17/1996 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [1101,"1996","6","18","21.9042","06/18/1996 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [1102,"1996","6","19","21.9237","06/19/1996 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [1103,"1996","6","20","21.9454","06/20/1996 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [1104,"1996","6","21","21.9638","06/21/1996 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [1105,"1996","6","22","21.9458","06/22/1996 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [1106,"1996","6","23","21.9167","06/23/1996 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [1107,"1996","6","24","21.8271","06/24/1996 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [1108,"1996","6","25","21.8358","06/25/1996 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [1109,"1996","6","26","21.825","06/26/1996 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [1110,"1996","6","27","21.8354","06/27/1996 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [1111,"1996","6","28","21.8337","06/28/1996 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [1112,"1996","6","29","21.8333","06/29/1996 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [1113,"1996","6","30","21.8117","06/30/1996 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [1114,"1996","7","1","21.8287","07/01/1996 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [1115,"1996","7","2","21.8012","07/02/1996 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [1116,"1996","7","3","21.8067","07/03/1996 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [1117,"1996","7","4","21.83","07/04/1996 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [1118,"1996","7","5","21.8121","07/05/1996 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [1119,"1996","7","6","21.7892","07/06/1996 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [1120,"1996","7","7","21.7858","07/07/1996 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [1121,"1996","7","8","21.7888","07/08/1996 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [1122,"1996","7","9","21.7908","07/09/1996 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [1123,"1996","7","10","21.7488","07/10/1996 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [1124,"1996","7","11","21.7542","07/11/1996 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [1125,"1996","7","12","21.7379","07/12/1996 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [1126,"1996","7","13","21.7567","07/13/1996 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [1127,"1996","7","14","21.7425","07/14/1996 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [1128,"1996","7","15","21.7437","07/15/1996 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [1129,"1996","7","16","21.7312","07/16/1996 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [1130,"1996","7","17","21.7538","07/17/1996 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [1131,"1996","7","18","21.7654","07/18/1996 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [1132,"1996","7","19","21.7821","07/19/1996 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [1133,"1996","7","20","21.76","07/20/1996 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [1134,"1996","7","21","21.7592","07/21/1996 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [1135,"1996","7","22","21.7417","07/22/1996 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [1136,"1996","7","23","21.7542","07/23/1996 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [1137,"1996","7","24","21.7346","07/24/1996 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [1138,"1996","7","25","21.7512","07/25/1996 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [1139,"1996","7","26","21.7408","07/26/1996 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [1140,"1996","7","29","21.7311","07/29/1996 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [1141,"1996","7","30","21.7183","07/30/1996 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [1142,"1996","7","31","21.7079","07/31/1996 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [1143,"1996","8","1","21.6925","08/01/1996 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [1144,"1996","8","2","21.7146","08/02/1996 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [1145,"1996","8","3","21.7617","08/03/1996 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [1146,"1996","8","4","21.745","08/04/1996 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [1147,"1996","8","5","21.7242","08/05/1996 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [1148,"1996","8","6","21.6929","08/06/1996 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [1149,"1996","8","7","21.6871","08/07/1996 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [1150,"1996","8","8","21.6833","08/08/1996 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [1151,"1996","8","9","21.645","08/09/1996 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [1152,"1996","8","10","21.6288","08/10/1996 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [1153,"1996","8","11","21.6308","08/11/1996 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [1154,"1996","8","12","21.5942","08/12/1996 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [1155,"1996","8","13","21.5712","08/13/1996 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [1156,"1996","8","14","21.5621","08/14/1996 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [1157,"1996","8","15","21.5296","08/15/1996 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [1158,"1996","8","16","21.5167","08/16/1996 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [1159,"1996","8","17","21.5","08/17/1996 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [1160,"1996","8","18","21.4883","08/18/1996 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [1161,"1996","8","19","21.4621","08/19/1996 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [1162,"1996","8","20","21.4554","08/20/1996 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [1163,"1996","8","21","21.4375","08/21/1996 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [1164,"1996","8","22","21.4171","08/22/1996 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [1165,"1996","8","23","21.3979","08/23/1996 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [1166,"1996","8","24","21.3938","08/24/1996 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [1167,"1996","8","25","21.3733","08/25/1996 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [1168,"1996","8","26","21.3671","08/26/1996 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [1169,"1996","8","27","21.3483","08/27/1996 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [1170,"1996","8","28","21.32","08/28/1996 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [1171,"1996","8","29","21.3142","08/29/1996 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [1172,"1996","8","30","21.3225","08/30/1996 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [1173,"1996","8","31","21.3046","08/31/1996 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [1174,"1996","9","1","21.2912","09/01/1996 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [1175,"1996","9","2","21.2771","09/02/1996 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [1176,"1996","9","3","21.2704","09/03/1996 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [1177,"1996","9","4","21.2858","09/04/1996 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [1178,"1996","9","5","21.2833","09/05/1996 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [1179,"1996","9","6","21.2542","09/06/1996 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [1180,"1996","9","7","21.23","09/07/1996 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [1181,"1996","9","11","21.0276","09/11/1996 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [1182,"1996","9","12","21.0183","09/12/1996 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [1183,"1996","9","13","21.0025","09/13/1996 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [1184,"1996","9","14","21.0025","09/14/1996 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [1185,"1996","9","15","21.0408","09/15/1996 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [1186,"1996","9","16","21.0579","09/16/1996 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [1187,"1996","9","17","21.0667","09/17/1996 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [1188,"1996","9","18","21.0767","09/18/1996 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [1189,"1996","9","19","21.0738","09/19/1996 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [1190,"1996","9","20","21.12","09/20/1996 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [1191,"1996","9","21","21.1288","09/21/1996 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [1192,"1996","9","22","21.14","09/22/1996 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [1193,"1996","9","23","21.1221","09/23/1996 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [1194,"1996","9","24","21.0904","09/24/1996 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [1195,"1996","9","25","21.0433","09/25/1996 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [1196,"1996","9","26","20.9433","09/26/1996 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [1197,"1996","9","27","20.8792","09/27/1996 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [1198,"1996","9","28","20.8542","09/28/1996 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [1199,"1996","9","29","20.8412","09/29/1996 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [1200,"1996","9","30","20.8396","09/30/1996 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [1201,"1996","10","1","20.8362","10/01/1996 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [1202,"1996","10","2","20.82","10/02/1996 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [1203,"1996","10","3","20.895","10/03/1996 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [1204,"1996","10","4","20.9012","10/04/1996 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [1205,"1996","10","5","20.8658","10/05/1996 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [1206,"1996","10","6","20.8121","10/06/1996 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [1207,"1996","10","7","20.8058","10/07/1996 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [1208,"1996","10","8","20.7917","10/08/1996 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [1209,"1996","10","9","20.7567","10/09/1996 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [1210,"1996","10","10","20.7287","10/10/1996 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [1211,"1996","10","11","20.6958","10/11/1996 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [1212,"1996","10","12","20.68","10/12/1996 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [1213,"1996","10","13","20.68","10/13/1996 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [1214,"1996","10","14","20.6683","10/14/1996 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [1215,"1996","10","15","20.66","10/15/1996 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [1216,"1996","10","16","20.66","10/16/1996 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [1217,"1996","10","17","20.6438","10/17/1996 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [1218,"1996","10","18","20.6233","10/18/1996 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [1219,"1996","10","19","20.6267","10/19/1996 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [1220,"1996","10","20","20.7133","10/20/1996 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [1221,"1996","10","21","20.6938","10/21/1996 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [1222,"1996","10","22","20.6721","10/22/1996 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [1223,"1996","10","23","20.6537","10/23/1996 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [1224,"1996","10","24","20.6346","10/24/1996 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [1225,"1996","10","25","20.6142","10/25/1996 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [1226,"1996","10","26","20.5992","10/26/1996 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [1227,"1996","10","27","20.5758","10/27/1996 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [1228,"1996","10","28","20.5461","10/28/1996 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [1229,"1996","10","29","20.5254","10/29/1996 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [1230,"1996","10","30","20.4937","10/30/1996 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [1231,"1996","10","31","20.4729","10/31/1996 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [1232,"1996","11","1","20.5177","11/01/1996 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [1233,"1996","11","2","20.5083","11/02/1996 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [1234,"1996","11","3","20.4838","11/03/1996 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [1235,"1996","11","4","20.4612","11/04/1996 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [1236,"1996","11","5","20.4388","11/05/1996 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [1237,"1996","11","6","20.4175","11/06/1996 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [1238,"1996","11","7","20.3983","11/07/1996 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [1239,"1996","11","8","20.3775","11/08/1996 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [1240,"1996","11","9","20.3621","11/09/1996 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [1241,"1996","11","10","20.3463","11/10/1996 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [1242,"1996","11","11","20.3192","11/11/1996 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [1243,"1996","11","12","20.2971","11/12/1996 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [1244,"1996","11","13","20.2756","11/13/1996 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [1245,"1996","11","14","20.2571","11/14/1996 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [1246,"1996","11","15","20.2383","11/15/1996 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [1247,"1996","11","16","20.2179","11/16/1996 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [1248,"1996","11","17","20.1992","11/17/1996 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [1249,"1996","11","18","20.1821","11/18/1996 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [1250,"1996","11","19","20.1621","11/19/1996 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [1251,"1996","11","20","20.1433","11/20/1996 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [1252,"1996","11","21","20.1275","11/21/1996 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [1253,"1996","11","22","20.1121","11/22/1996 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [1254,"1996","11","23","20.1333","11/23/1996 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [1255,"1996","11","24","20.1792","11/24/1996 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [1256,"1996","11","25","20.1617","11/25/1996 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [1257,"1996","11","26","20.145","11/26/1996 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [1258,"1996","11","27","20.1313","11/27/1996 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [1259,"1996","11","28","20.1175","11/28/1996 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [1260,"1996","11","29","20.1013","11/29/1996 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [1261,"1996","11","30","20.0883","11/30/1996 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [1262,"1996","12","1","20.0796","12/01/1996 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [1263,"1996","12","2","20.0254","12/02/1996 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [1264,"1996","12","3","19.9937","12/03/1996 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [1265,"1996","12","4","19.98","12/04/1996 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [1266,"1996","12","5","19.9742","12/05/1996 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [1267,"1996","12","6","19.9608","12/06/1996 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [1268,"1996","12","7","19.96","12/07/1996 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [1269,"1996","12","8","19.9492","12/08/1996 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [1270,"1996","12","9","19.94","12/09/1996 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [1271,"1996","12","10","19.9292","12/10/1996 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [1272,"1996","12","11","19.92","12/11/1996 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [1273,"1996","12","12","19.9154","12/12/1996 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [1274,"1996","12","13","19.9029","12/13/1996 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [1275,"1996","12","14","19.9058","12/14/1996 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [1276,"1996","12","15","19.9275","12/15/1996 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [1277,"1996","12","16","19.94","12/16/1996 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [1278,"1996","12","17","19.9354","12/17/1996 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [1279,"1996","12","18","19.9471","12/18/1996 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [1280,"1996","12","19","19.98","12/19/1996 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [1281,"1996","12","20","19.98","12/20/1996 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [1282,"1996","12","21","19.98","12/21/1996 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [1283,"1996","12","22","19.98","12/22/1996 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [1284,"1996","12","23","19.98","12/23/1996 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [1285,"1996","12","24","19.98","12/24/1996 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [1286,"1996","12","25","19.98","12/25/1996 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [1287,"1996","12","26","19.975","12/26/1996 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [1288,"1996","12","27","19.98","12/27/1996 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [1289,"1996","12","28","19.9708","12/28/1996 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [1290,"1996","12","29","19.96","12/29/1996 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [1291,"1996","12","30","19.9592","12/30/1996 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [1292,"1996","12","31","19.965","12/31/1996 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [1293,"1997","1","1","20.1225","01/01/1997 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [1294,"1997","1","2","20.1738","01/02/1997 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [1295,"1997","1","3","20.1754","01/03/1997 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [1296,"1997","1","4","20.17","01/04/1997 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [1297,"1997","1","5","20.155","01/05/1997 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [1298,"1997","1","6","20.1452","01/06/1997 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [1299,"1997","1","7","20.131","01/07/1997 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [1300,"1997","1","8","20.13","01/08/1997 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [1301,"1997","1","10","19.94","01/10/1997 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [1302,"1997","1","11","19.94","01/11/1997 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [1303,"1997","1","12","19.9283","01/12/1997 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [1304,"1997","1","13","19.9179","01/13/1997 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [1305,"1997","1","14","19.9062","01/14/1997 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [1306,"1997","1","15","19.9","01/15/1997 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [1307,"1997","1","16","19.9","01/16/1997 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [1308,"1997","1","17","19.8921","01/17/1997 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [1309,"1997","1","18","19.8812","01/18/1997 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [1310,"1997","1","19","19.88","01/19/1997 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [1311,"1997","1","20","19.88","01/20/1997 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [1312,"1997","1","21","19.8721","01/21/1997 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [1313,"1997","1","22","19.8608","01/22/1997 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [1314,"1997","1","23","19.9517","01/23/1997 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [1315,"1997","1","24","20.1283","01/24/1997 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [1316,"1997","1","25","20.0986","01/25/1997 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [1317,"1997","1","28","20.1493","01/28/1997 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [1318,"1997","1","29","20.1713","01/29/1997 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [1319,"1997","1","30","20.1988","01/30/1997 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [1320,"1997","1","31","20.1913","01/31/1997 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [1321,"1997","2","1","20.21","02/01/1997 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [1322,"1997","2","2","20.1946","02/02/1997 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [1323,"1997","2","3","20.19","02/03/1997 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [1324,"1997","2","4","20.1779","02/04/1997 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [1325,"1997","2","5","20.1883","02/05/1997 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [1326,"1997","2","6","20.19","02/06/1997 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [1327,"1997","2","7","20.2108","02/07/1997 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [1328,"1997","2","8","20.25","02/08/1997 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [1329,"1997","2","9","20.2367","02/09/1997 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [1330,"1997","2","10","20.23","02/10/1997 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [1331,"1997","2","11","20.2229","02/11/1997 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [1332,"1997","2","12","20.216","02/12/1997 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [1333,"1997","2","24","20.63","02/24/1997 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [1334,"1997","3","4","20.68","03/04/1997 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [1335,"1997","3","14","20.92","03/14/1997 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [1336,"1997","3","15","20.9575","03/15/1997 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [1337,"1997","3","16","20.9717","03/16/1997 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [1338,"1997","3","17","21.0175","03/17/1997 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [1339,"1997","3","18","21.035","03/18/1997 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [1340,"1997","3","19","21.0617","03/19/1997 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [1341,"1997","3","20","21.0896","03/20/1997 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [1342,"1997","3","21","21.1029","03/21/1997 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [1343,"1997","3","22","21.0954","03/22/1997 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [1344,"1997","3","23","21.09","03/23/1997 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [1345,"1997","3","24","21.09","03/24/1997 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [1346,"1997","3","25","21.09","03/25/1997 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [1347,"1997","3","26","21.0992","03/26/1997 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [1348,"1997","3","27","21.1129","03/27/1997 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [1349,"1997","3","28","21.095","03/28/1997 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [1350,"1997","3","29","21.095","03/29/1997 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [1351,"1997","3","30","21.11","03/30/1997 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [1352,"1997","3","31","21.0975","03/31/1997 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [1353,"1997","4","1","21.0983","04/01/1997 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [1354,"1997","4","2","21.1088","04/02/1997 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [1355,"1997","4","3","21.0967","04/03/1997 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [1356,"1997","4","4","21.1112","04/04/1997 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [1357,"1997","4","5","21.1062","04/05/1997 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [1358,"1997","4","6","21.0942","04/06/1997 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [1359,"1997","4","7","21.09","04/07/1997 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [1360,"1997","4","8","21.09","04/08/1997 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [1361,"1997","4","9","21.1037","04/09/1997 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [1362,"1997","4","10","21.11","04/10/1997 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [1363,"1997","4","11","21.1008","04/11/1997 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [1364,"1997","4","12","21.0992","04/12/1997 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [1365,"1997","4","13","21.1058","04/13/1997 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [1366,"1997","4","14","21.0958","04/14/1997 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [1367,"1997","4","15","21.1017","04/15/1997 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [1368,"1997","4","16","21.1137","04/16/1997 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [1369,"1997","4","17","21.1038","04/17/1997 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [1370,"1997","4","18","21.1146","04/18/1997 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [1371,"1997","4","19","21.1129","04/19/1997 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [1372,"1997","4","20","21.1025","04/20/1997 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [1373,"1997","4","21","21.0929","04/21/1997 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [1374,"1997","4","22","21.1042","04/22/1997 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [1375,"1997","4","23","21.1046","04/23/1997 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [1376,"1997","4","24","21.1083","04/24/1997 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [1377,"1997","4","25","21.1229","04/25/1997 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [1378,"1997","4","26","21.0888","04/26/1997 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [1379,"1997","4","27","21.1083","04/27/1997 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [1380,"1997","4","28","21.09","04/28/1997 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [1381,"1997","4","29","21.09","04/29/1997 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [1382,"1997","4","30","21.0942","04/30/1997 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [1383,"1997","5","1","21.0883","05/01/1997 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [1384,"1997","5","2","21.0883","05/02/1997 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [1385,"1997","5","3","21.1121","05/03/1997 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [1386,"1997","5","4","21.1025","05/04/1997 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [1387,"1997","5","5","21.0971","05/05/1997 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [1388,"1997","5","6","21.1442","05/06/1997 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [1389,"1997","5","7","21.2008","05/07/1997 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [1390,"1997","5","8","21.1212","05/08/1997 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [1391,"1997","5","9","21.1346","05/09/1997 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [1392,"1997","5","10","21.1708","05/10/1997 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [1393,"1997","5","11","21.2625","05/11/1997 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [1394,"1997","5","12","21.4598","05/12/1997 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [1395,"1997","5","13","21.7075","05/13/1997 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [1396,"1997","5","14","21.7821","05/14/1997 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [1397,"1997","5","15","21.7233","05/15/1997 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [1398,"1997","5","16","21.8012","05/16/1997 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [1399,"1997","5","17","21.4171","05/17/1997 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [1400,"1997","5","18","21.3408","05/18/1997 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [1401,"1997","5","19","21.3738","05/19/1997 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [1402,"1997","5","20","21.4262","05/20/1997 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [1403,"1997","5","21","21.4975","05/21/1997 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [1404,"1997","5","22","21.5663","05/22/1997 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [1405,"1997","5","23","21.6117","05/23/1997 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [1406,"1997","5","24","21.7267","05/24/1997 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [1407,"1997","5","25","21.7379","05/25/1997 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [1408,"1997","5","26","21.7083","05/26/1997 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [1409,"1997","5","27","21.7575","05/27/1997 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [1410,"1997","5","28","21.7992","05/28/1997 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [1411,"1997","5","29","21.8692","05/29/1997 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [1412,"1997","5","30","21.9404","05/30/1997 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [1413,"1997","5","31","21.8856","05/31/1997 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [1414,"1997","6","1","21.7567","06/01/1997 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [1415,"1997","6","2","21.7021","06/02/1997 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [1416,"1997","6","3","21.8404","06/03/1997 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [1417,"1997","6","4","21.9383","06/04/1997 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [1418,"1997","6","5","21.7963","06/05/1997 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [1419,"1997","6","6","21.8221","06/06/1997 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [1420,"1997","6","7","21.8667","06/07/1997 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [1421,"1997","6","8","21.78","06/08/1997 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [1422,"1997","6","9","21.8108","06/09/1997 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [1423,"1997","6","10","21.8517","06/10/1997 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [1424,"1997","6","11","21.9121","06/11/1997 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [1425,"1997","6","12","21.9117","06/12/1997 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [1426,"1997","6","13","21.9196","06/13/1997 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [1427,"1997","6","14","21.8388","06/14/1997 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [1428,"1997","6","15","21.785","06/15/1997 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [1429,"1997","6","16","21.8179","06/16/1997 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [1430,"1997","6","17","21.8704","06/17/1997 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [1431,"1997","6","18","21.8933","06/18/1997 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [1432,"1997","6","19","21.9342","06/19/1997 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [1433,"1997","6","20","21.915","06/20/1997 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [1434,"1997","6","21","21.9171","06/21/1997 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [1435,"1997","6","22","21.9002","06/22/1997 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [1436,"1997","6","23","21.9225","06/23/1997 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [1437,"1997","6","24","21.9633","06/24/1997 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [1438,"1997","6","25","21.9838","06/25/1997 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [1439,"1997","6","26","21.9308","06/26/1997 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [1440,"1997","6","27","21.9185","06/27/1997 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [1441,"1997","10","1","20.9408","10/01/1997 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [1442,"1997","10","2","20.9912","10/02/1997 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [1443,"1997","10","3","20.9897","10/03/1997 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [1444,"1997","10","4","20.831","10/04/1997 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [1445,"1997","10","5","20.7354","10/05/1997 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [1446,"1997","10","6","20.7589","10/06/1997 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [1447,"1997","10","7","20.7824","10/07/1997 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [1448,"1997","10","8","20.8476","10/08/1997 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [1449,"1997","10","9","20.9427","10/09/1997 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [1450,"1997","10","10","20.848","10/10/1997 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [1451,"1997","10","11","20.6407","10/11/1997 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [1452,"1997","10","12","20.6065","10/12/1997 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [1453,"1997","10","13","20.614","10/13/1997 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [1454,"1997","10","14","20.6437","10/14/1997 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [1455,"1997","10","15","20.6676","10/15/1997 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [1456,"1997","10","16","20.6448","10/16/1997 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [1457,"1997","10","17","20.6601","10/17/1997 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [1458,"1997","10","18","20.6438","10/18/1997 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [1459,"1997","10","19","20.6193","10/19/1997 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [1460,"1997","10","20","20.6315","10/20/1997 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [1461,"1997","10","21","20.6229","10/21/1997 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [1462,"1997","10","22","20.6035","10/22/1997 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [1463,"1997","10","23","20.5677","10/23/1997 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [1464,"1997","10","24","20.5609","10/24/1997 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [1465,"1997","10","25","20.5428","10/25/1997 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [1466,"1997","10","26","20.5512","10/26/1997 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [1467,"1997","11","3","20.4035","11/03/1997 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [1468,"1997","11","4","20.4143","11/04/1997 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [1469,"1997","11","5","20.4063","11/05/1997 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [1470,"1997","11","6","20.3511","11/06/1997 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [1471,"1997","11","7","20.3562","11/07/1997 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [1472,"1997","11","8","20.338","11/08/1997 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [1473,"1997","11","9","20.2991","11/09/1997 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [1474,"1997","11","10","20.3204","11/10/1997 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [1475,"1997","11","11","20.309","11/11/1997 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [1476,"1997","11","12","20.2408","11/12/1997 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [1477,"1997","11","13","20.183","11/13/1997 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [1478,"1997","11","14","20.223","11/14/1997 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [1479,"1997","11","15","20.1619","11/15/1997 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [1480,"1997","11","16","20.1321","11/16/1997 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [1481,"1997","11","17","20.1794","11/17/1997 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [1482,"1997","11","28","20.0422","11/28/1997 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [1483,"1997","11","29","20.0225","11/29/1997 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [1484,"1997","11","30","19.9777","11/30/1997 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [1485,"1997","12","1","19.9953","12/01/1997 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [1486,"1997","12","2","20.0175","12/02/1997 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [1487,"1997","12","3","19.9932","12/03/1997 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [1488,"1997","12","4","20.0072","12/04/1997 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [1489,"1997","12","5","19.9943","12/05/1997 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [1490,"1997","12","6","20.0008","12/06/1997 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [1491,"1997","12","7","20.0025","12/07/1997 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [1492,"1997","12","8","19.9945","12/08/1997 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [1493,"1997","12","9","19.9943","12/09/1997 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [1494,"1997","12","10","19.9684","12/10/1997 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [1495,"1997","12","11","19.9689","12/11/1997 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [1496,"1997","12","12","19.9742","12/12/1997 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [1497,"1997","12","13","19.9715","12/13/1997 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [1498,"1997","12","14","20.0013","12/14/1997 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [1499,"1997","12","15","19.9906","12/15/1997 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [1500,"1997","12","16","20.011","12/16/1997 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [1501,"1997","12","17","19.9471","12/17/1997 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [1502,"1997","12","18","19.9716","12/18/1997 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [1503,"1997","12","19","20.0207","12/19/1997 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [1504,"1997","12","20","19.9854","12/20/1997 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [1505,"1997","12","21","19.9872","12/21/1997 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [1506,"1997","12","22","19.9911","12/22/1997 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [1507,"1997","12","23","19.9816","12/23/1997 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [1508,"1997","12","24","19.9944","12/24/1997 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [1509,"1997","12","25","20.0128","12/25/1997 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [1510,"1997","12","26","19.9803","12/26/1997 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [1511,"1997","12","27","19.9987","12/27/1997 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [1512,"1997","12","28","20.029","12/28/1997 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [1513,"1997","12","29","20.0014","12/29/1997 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [1514,"1997","12","30","19.9689","12/30/1997 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [1515,"1997","12","31","20.0635","12/31/1997 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [1516,"1998","1","1","20.2134","01/01/1998 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [1517,"1998","1","2","20.1973","01/02/1998 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [1518,"1998","1","3","20.1703","01/03/1998 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [1519,"1998","1","4","20.2095","01/04/1998 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [1520,"1998","1","5","20.2198","01/05/1998 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [1521,"1998","1","6","20.1802","01/06/1998 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [1522,"1998","1","7","20.2074","01/07/1998 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [1523,"1998","1","8","20.1814","01/08/1998 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [1524,"1998","1","9","20.2041","01/09/1998 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [1525,"1998","1","10","20.2142","01/10/1998 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [1526,"1998","1","11","20.1869","01/11/1998 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [1527,"1998","1","12","20.2037","01/12/1998 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [1528,"1998","1","13","20.1626","01/13/1998 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [1529,"1998","1","14","20.2095","01/14/1998 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [1530,"1998","1","15","20.1673","01/15/1998 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [1531,"1998","1","16","20.2028","01/16/1998 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [1532,"1998","1","17","20.1852","01/17/1998 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [1533,"1998","1","18","20.2008","01/18/1998 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [1534,"1998","1","19","20.1895","01/19/1998 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [1535,"1998","1","20","20.1868","01/20/1998 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [1536,"1998","1","21","20.2048","01/21/1998 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [1537,"1998","1","22","20.1874","01/22/1998 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [1538,"1998","1","23","20.2025","01/23/1998 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [1539,"1998","1","24","20.1586","01/24/1998 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [1540,"1998","1","25","20.1736","01/25/1998 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [1541,"1998","1","26","20.1707","01/26/1998 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [1542,"1998","1","27","20.1892","01/27/1998 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [1543,"1998","1","28","20.1843","01/28/1998 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [1544,"1998","1","29","20.1875","01/29/1998 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [1545,"1998","1","30","20.1853","01/30/1998 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [1546,"1998","1","31","20.2029","01/31/1998 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [1547,"1998","2","1","20.1858","02/01/1998 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [1548,"1998","2","2","20.179","02/02/1998 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [1549,"1998","2","3","20.1824","02/03/1998 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [1550,"1998","2","4","20.2172","02/04/1998 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [1551,"1998","2","5","20.2808","02/05/1998 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [1552,"1998","2","6","20.3158","02/06/1998 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [1553,"1998","2","7","20.2445","02/07/1998 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [1554,"1998","2","8","20.2736","02/08/1998 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [1555,"1998","2","9","20.2574","02/09/1998 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [1556,"1998","2","10","20.2918","02/10/1998 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [1557,"1998","2","11","20.3004","02/11/1998 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [1558,"1998","2","12","20.3079","02/12/1998 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [1559,"1998","2","13","20.2523","02/13/1998 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [1560,"1998","2","14","20.2997","02/14/1998 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [1561,"1998","2","15","20.3156","02/15/1998 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [1562,"1998","2","16","20.2987","02/16/1998 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [1563,"1998","2","17","20.3429","02/17/1998 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [1564,"1998","2","18","20.3871","02/18/1998 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [1565,"1998","2","19","20.3767","02/19/1998 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [1566,"1998","2","20","20.4323","02/20/1998 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [1567,"1998","2","21","20.4451","02/21/1998 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [1568,"1998","2","22","20.4297","02/22/1998 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [1569,"1998","2","23","20.4819","02/23/1998 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [1570,"1998","2","24","20.5122","02/24/1998 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [1571,"1998","2","25","20.4379","02/25/1998 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [1572,"1998","2","26","20.4884","02/26/1998 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [1573,"1998","2","27","20.5888","02/27/1998 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [1574,"1998","2","28","20.6287","02/28/1998 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [1575,"1998","3","1","20.6531","03/01/1998 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [1576,"1998","3","2","20.6446","03/02/1998 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [1577,"1998","3","3","20.6543","03/03/1998 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [1578,"1998","3","4","20.7196","03/04/1998 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [1579,"1998","3","5","20.7452","03/05/1998 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [1580,"1998","3","6","20.7537","03/06/1998 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [1581,"1998","3","7","20.7539","03/07/1998 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [1582,"1998","3","8","20.8099","03/08/1998 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [1583,"1998","3","9","20.8699","03/09/1998 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [1584,"1998","3","10","20.8746","03/10/1998 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [1585,"1998","3","11","20.8699","03/11/1998 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [1586,"1998","3","12","20.8658","03/12/1998 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [1587,"1998","3","13","20.9367","03/13/1998 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [1588,"1998","3","14","20.9695","03/14/1998 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [1589,"1998","3","15","20.9206","03/15/1998 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [1590,"1998","3","16","20.9443","03/16/1998 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [1591,"1998","3","17","21.0254","03/17/1998 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [1592,"1998","3","18","21.051","03/18/1998 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [1593,"1998","3","19","21.0638","03/19/1998 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [1594,"1998","3","20","21.0637","03/20/1998 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [1595,"1998","3","21","21.0903","03/21/1998 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [1596,"1998","3","22","21.1795","03/22/1998 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [1597,"1998","3","23","21.1825","03/23/1998 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [1598,"1998","3","24","21.1674","03/24/1998 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [1599,"1998","3","25","21.245","03/25/1998 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [1600,"1998","3","26","21.28","03/26/1998 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [1601,"1998","3","27","21.2472","03/27/1998 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [1602,"1998","3","28","21.237","03/28/1998 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [1603,"1998","3","29","21.3295","03/29/1998 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [1604,"1998","3","30","21.3208","03/30/1998 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [1605,"1998","3","31","21.3733","03/31/1998 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [1606,"1998","4","1","21.3692","04/01/1998 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [1607,"1998","4","2","21.3526","04/02/1998 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [1608,"1998","4","3","21.4259","04/03/1998 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [1609,"1998","4","4","21.4606","04/04/1998 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [1610,"1998","4","5","21.3631","04/05/1998 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [1611,"1998","4","6","21.3649","04/06/1998 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [1612,"1998","4","7","21.4032","04/07/1998 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [1613,"1998","4","8","21.4682","04/08/1998 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [1614,"1998","4","9","21.4767","04/09/1998 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [1615,"1998","4","10","21.5113","04/10/1998 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [1616,"1998","4","11","21.533","04/11/1998 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [1617,"1998","4","12","21.5321","04/12/1998 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [1618,"1998","4","13","21.5581","04/13/1998 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [1619,"1998","4","14","21.5718","04/14/1998 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [1620,"1998","4","15","21.5764","04/15/1998 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [1621,"1998","4","16","21.555","04/16/1998 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [1622,"1998","4","17","21.5407","04/17/1998 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [1623,"1998","4","18","21.5562","04/18/1998 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [1624,"1998","4","19","21.5351","04/19/1998 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [1625,"1998","4","20","21.5321","04/20/1998 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [1626,"1998","4","21","21.5449","04/21/1998 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [1627,"1998","4","22","21.5401","04/22/1998 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [1628,"1998","4","23","21.6027","04/23/1998 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [1629,"1998","4","24","21.6882","04/24/1998 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [1630,"1998","4","25","21.6797","04/25/1998 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [1631,"1998","4","26","21.7295","04/26/1998 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [1632,"1998","4","27","21.7145","04/27/1998 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [1633,"1998","4","28","21.7381","04/28/1998 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [1634,"1998","4","29","21.732","04/29/1998 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [1635,"1998","4","30","21.7532","04/30/1998 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [1636,"1998","5","1","21.7656","05/01/1998 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [1637,"1998","5","2","21.7827","05/02/1998 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [1638,"1998","5","3","21.7887","05/03/1998 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [1639,"1998","5","4","21.7657","05/04/1998 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [1640,"1998","5","5","21.7733","05/05/1998 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [1641,"1998","5","6","21.8226","05/06/1998 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [1642,"1998","5","7","21.8249","05/07/1998 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [1643,"1998","5","8","21.8237","05/08/1998 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [1644,"1998","5","9","21.8434","05/09/1998 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [1645,"1998","5","10","21.8506","05/10/1998 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [1646,"1998","5","11","21.8558","05/11/1998 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [1647,"1998","5","12","21.856","05/12/1998 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [1648,"1998","5","13","21.8502","05/13/1998 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [1649,"1998","5","14","21.8635","05/14/1998 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [1650,"1998","5","15","21.7712","05/15/1998 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [1651,"1998","5","16","21.6902","05/16/1998 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [1652,"1998","5","17","21.6877","05/17/1998 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [1653,"1998","5","18","21.7055","05/18/1998 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [1654,"1998","5","19","21.7168","05/19/1998 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [1655,"1998","5","20","21.6944","05/20/1998 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [1656,"1998","5","21","21.7165","05/21/1998 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [1657,"1998","5","22","21.6898","05/22/1998 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [1658,"1998","5","23","21.6915","05/23/1998 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [1659,"1998","5","24","21.7189","05/24/1998 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [1660,"1998","5","25","21.802","05/25/1998 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [1661,"1998","5","26","21.82","05/26/1998 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [1662,"1998","5","27","21.8433","05/27/1998 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [1663,"1998","5","28","21.7919","05/28/1998 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [1664,"1998","5","29","21.7025","05/29/1998 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [1665,"1998","5","30","21.6667","05/30/1998 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [1666,"1998","5","31","21.7112","05/31/1998 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [1667,"1998","6","1","21.7168","06/01/1998 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [1668,"1998","6","2","21.7472","06/02/1998 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [1669,"1998","6","3","21.7807","06/03/1998 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [1670,"1998","6","4","21.8024","06/04/1998 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [1671,"1998","6","5","21.791","06/05/1998 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [1672,"1998","6","6","21.8027","06/06/1998 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [1673,"1998","6","7","21.8053","06/07/1998 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [1674,"1998","6","8","21.8046","06/08/1998 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [1675,"1998","6","9","21.7894","06/09/1998 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [1676,"1998","6","10","21.807","06/10/1998 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [1677,"1998","6","11","21.837","06/11/1998 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [1678,"1998","6","12","21.845","06/12/1998 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [1679,"1998","6","13","21.8435","06/13/1998 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [1680,"1998","6","14","21.8635","06/14/1998 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [1681,"1998","6","15","21.8787","06/15/1998 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [1682,"1998","6","16","21.8781","06/16/1998 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [1683,"1998","6","17","21.8721","06/17/1998 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [1684,"1998","6","18","21.873","06/18/1998 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [1685,"1998","6","19","21.8754","06/19/1998 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [1686,"1998","6","20","21.8858","06/20/1998 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [1687,"1998","6","21","21.8726","06/21/1998 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [1688,"1998","6","22","21.8744","06/22/1998 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [1689,"1998","6","23","21.8924","06/23/1998 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [1690,"1998","6","24","21.9143","06/24/1998 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [1691,"1998","6","25","21.867","06/25/1998 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [1692,"1998","6","26","21.8124","06/26/1998 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [1693,"1998","6","27","21.8086","06/27/1998 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [1694,"1998","6","28","21.8037","06/28/1998 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [1695,"1998","6","29","21.7928","06/29/1998 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [1696,"1998","6","30","21.7877","06/30/1998 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [1697,"1998","7","1","21.7829","07/01/1998 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [1698,"1998","7","2","21.7615","07/02/1998 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [1699,"1998","7","3","21.7798","07/03/1998 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [1700,"1998","7","4","21.7863","07/04/1998 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [1701,"1998","7","5","21.766","07/05/1998 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [1702,"1998","7","6","21.7696","07/06/1998 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [1703,"1998","7","7","21.7461","07/07/1998 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [1704,"1998","7","8","21.7319","07/08/1998 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [1705,"1998","7","9","21.7114","07/09/1998 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [1706,"1998","7","10","21.6807","07/10/1998 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [1707,"1998","7","11","21.693","07/11/1998 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [1708,"1998","7","12","21.6648","07/12/1998 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [1709,"1998","7","13","21.6408","07/13/1998 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [1710,"1998","7","14","21.6339","07/14/1998 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [1711,"1998","7","15","21.6279","07/15/1998 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [1712,"1998","7","16","21.6095","07/16/1998 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [1713,"1998","7","17","21.5931","07/17/1998 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [1714,"1998","7","18","21.5688","07/18/1998 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [1715,"1998","7","19","21.5559","07/19/1998 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [1716,"1998","7","20","21.529","07/20/1998 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [1717,"1998","7","21","21.5025","07/21/1998 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [1718,"1998","7","22","21.4895","07/22/1998 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [1719,"1998","7","23","21.4655","07/23/1998 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [1720,"1998","7","24","21.4498","07/24/1998 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [1721,"1998","7","25","21.4323","07/25/1998 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [1722,"1998","7","26","21.4171","07/26/1998 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [1723,"1998","7","27","21.3954","07/27/1998 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [1724,"1998","7","28","21.3714","07/28/1998 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [1725,"1998","7","29","21.3589","07/29/1998 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [1726,"1998","7","30","21.3452","07/30/1998 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [1727,"1998","7","31","21.3353","07/31/1998 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [1728,"1998","8","1","21.3133","08/01/1998 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [1729,"1998","8","2","21.295","08/02/1998 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [1730,"1998","8","3","21.2902","08/03/1998 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [1731,"1998","8","4","21.2836","08/04/1998 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [1732,"1998","8","5","21.2765","08/05/1998 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [1733,"1998","8","6","21.271","08/06/1998 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [1734,"1998","8","7","21.2631","08/07/1998 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [1735,"1998","8","8","21.2585","08/08/1998 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [1736,"1998","8","9","21.2146","08/09/1998 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [1737,"1998","8","10","21.1951","08/10/1998 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [1738,"1998","8","11","21.1609","08/11/1998 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [1739,"1998","8","12","21.1268","08/12/1998 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [1740,"1998","8","13","21.11","08/13/1998 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [1741,"1998","8","14","21.0856","08/14/1998 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [1742,"1998","8","15","21.055","08/15/1998 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [1743,"1998","8","16","21.058","08/16/1998 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [1744,"1998","8","17","21.0824","08/17/1998 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [1745,"1998","8","18","21.0411","08/18/1998 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [1746,"1998","8","19","21.017","08/19/1998 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [1747,"1998","8","20","20.9826","08/20/1998 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [1748,"1998","8","21","20.9967","08/21/1998 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [1749,"1998","8","22","20.9531","08/22/1998 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [1750,"1998","8","23","20.9368","08/23/1998 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [1751,"1998","8","24","20.9435","08/24/1998 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [1752,"1998","8","25","20.9036","08/25/1998 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [1753,"1998","8","26","20.902","08/26/1998 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [1754,"1998","8","27","20.8623","08/27/1998 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [1755,"1998","8","28","20.8633","08/28/1998 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [1756,"1998","8","29","20.8383","08/29/1998 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [1757,"1998","8","30","20.8375","08/30/1998 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [1758,"1998","8","31","20.8059","08/31/1998 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [1759,"1998","9","1","20.7994","09/01/1998 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [1760,"1998","9","2","20.7839","09/02/1998 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [1761,"1998","9","3","20.7567","09/03/1998 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [1762,"1998","9","4","20.7215","09/04/1998 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [1763,"1998","9","5","20.705","09/05/1998 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [1764,"1998","9","6","20.7018","09/06/1998 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [1765,"1998","9","7","20.6817","09/07/1998 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [1766,"1998","9","8","20.6362","09/08/1998 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [1767,"1998","9","9","20.6265","09/09/1998 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [1768,"1998","9","10","20.6143","09/10/1998 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [1769,"1998","9","11","20.6212","09/11/1998 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [1770,"1998","9","12","20.5489","09/12/1998 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [1771,"1998","9","13","20.5349","09/13/1998 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [1772,"1998","9","14","20.5283","09/14/1998 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [1773,"1998","9","15","20.4893","09/15/1998 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [1774,"1998","9","16","20.4748","09/16/1998 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [1775,"1998","9","17","20.4756","09/17/1998 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [1776,"1998","9","18","20.4862","09/18/1998 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [1777,"1998","9","19","20.467","09/19/1998 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [1778,"1998","9","20","20.3945","09/20/1998 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [1779,"1998","9","21","20.3252","09/21/1998 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [1780,"1998","9","22","20.3535","09/22/1998 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [1781,"1998","9","23","20.318","09/23/1998 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [1782,"1998","9","24","20.3788","09/24/1998 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [1783,"1998","9","25","20.4459","09/25/1998 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [1784,"1998","9","26","20.477","09/26/1998 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [1785,"1998","9","27","20.4629","09/27/1998 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [1786,"1998","9","28","20.4611","09/28/1998 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [1787,"1998","9","29","20.45","09/29/1998 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [1788,"1998","9","30","20.4643","09/30/1998 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [1789,"1998","10","1","20.4795","10/01/1998 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [1790,"1998","10","2","20.4605","10/02/1998 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [1791,"1998","10","3","20.4944","10/03/1998 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [1792,"1998","10","4","20.523","10/04/1998 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [1793,"1998","10","5","20.565","10/05/1998 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [1794,"1998","10","6","20.5282","10/06/1998 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [1795,"1998","10","7","20.5295","10/07/1998 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [1796,"1998","10","8","20.5458","10/08/1998 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [1797,"1998","10","9","20.538","10/09/1998 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [1798,"1998","10","10","20.5395","10/10/1998 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [1799,"1998","10","11","20.5454","10/11/1998 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [1800,"1998","10","12","20.5904","10/12/1998 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [1801,"1998","10","13","20.6498","10/13/1998 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [1802,"1998","10","14","20.7037","10/14/1998 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [1803,"1998","10","15","20.7245","10/15/1998 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [1804,"1998","10","16","20.6498","10/16/1998 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [1805,"1998","10","17","20.5642","10/17/1998 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [1806,"1998","10","18","20.53","10/18/1998 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [1807,"1998","10","19","20.5487","10/19/1998 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [1808,"1998","10","20","20.5137","10/20/1998 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [1809,"1998","10","21","20.5312","10/21/1998 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [1810,"1998","10","22","20.5015","10/22/1998 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [1811,"1998","10","23","20.5553","10/23/1998 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [1812,"1998","10","24","20.515","10/24/1998 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [1813,"1998","10","25","20.5098","10/25/1998 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [1814,"1998","10","26","20.5264","10/26/1998 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [1815,"1998","10","27","20.5347","10/27/1998 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [1816,"1998","10","28","20.5178","10/28/1998 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [1817,"1998","10","29","20.4898","10/29/1998 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [1818,"1998","10","30","20.4707","10/30/1998 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [1819,"1998","10","31","20.4912","10/31/1998 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [1820,"1998","11","1","20.4479","11/01/1998 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [1821,"1998","11","2","20.431","11/02/1998 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [1822,"1998","11","3","20.4329","11/03/1998 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [1823,"1998","11","4","20.4175","11/04/1998 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [1824,"1998","11","5","20.393","11/05/1998 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [1825,"1998","11","6","20.3365","11/06/1998 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [1826,"1998","11","7","20.3547","11/07/1998 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [1827,"1998","11","8","20.3414","11/08/1998 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [1828,"1998","11","9","20.3433","11/09/1998 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [1829,"1998","11","10","20.3125","11/10/1998 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [1830,"1998","11","11","20.2974","11/11/1998 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [1831,"1998","11","12","20.3067","11/12/1998 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [1832,"1998","11","13","20.2857","11/13/1998 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [1833,"1998","11","14","20.2371","11/14/1998 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [1834,"1998","11","15","20.2695","11/15/1998 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [1835,"1998","11","16","20.2933","11/16/1998 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [1836,"1998","11","17","20.2218","11/17/1998 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [1837,"1998","11","18","20.2114","11/18/1998 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [1838,"1998","11","19","20.2128","11/19/1998 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [1839,"1998","11","20","20.2677","11/20/1998 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [1840,"1998","11","21","20.1918","11/21/1998 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [1841,"1998","11","22","20.1471","11/22/1998 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [1842,"1998","11","23","20.1248","11/23/1998 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [1843,"1998","11","24","20.1189","11/24/1998 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [1844,"1998","11","25","20.1295","11/25/1998 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [1845,"1998","11","26","20.0759","11/26/1998 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [1846,"1998","11","27","20.0249","11/27/1998 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [1847,"1998","11","28","19.9995","11/28/1998 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [1848,"1998","11","29","19.9865","11/29/1998 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [1849,"1998","11","30","19.9828","11/30/1998 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [1850,"1998","12","1","19.9802","12/01/1998 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [1851,"1998","12","2","19.96","12/02/1998 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [1852,"1998","12","3","19.9685","12/03/1998 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [1853,"1998","12","4","20.0542","12/04/1998 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [1854,"1998","12","5","20.1076","12/05/1998 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [1855,"1998","12","6","20.024","12/06/1998 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [1856,"1998","12","7","20.0694","12/07/1998 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [1857,"1998","12","8","20.0168","12/08/1998 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [1858,"1998","12","9","20.0138","12/09/1998 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [1859,"1998","12","10","20.0291","12/10/1998 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [1860,"1998","12","11","20.0347","12/11/1998 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [1861,"1998","12","12","20.0232","12/12/1998 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [1862,"1998","12","13","19.9988","12/13/1998 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [1863,"1998","12","14","19.9725","12/14/1998 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [1864,"1998","12","15","19.9953","12/15/1998 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [1865,"1998","12","16","20.0055","12/16/1998 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [1866,"1998","12","17","20.0925","12/17/1998 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [1867,"1998","12","18","20.0884","12/18/1998 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [1868,"1998","12","19","20.0335","12/19/1998 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [1869,"1998","12","20","20.0257","12/20/1998 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [1870,"1998","12","21","20.0006","12/21/1998 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [1871,"1998","12","22","20.0408","12/22/1998 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [1872,"1998","12","23","20.0023","12/23/1998 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [1873,"1998","12","24","20.0158","12/24/1998 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [1874,"1998","12","25","20.068","12/25/1998 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [1875,"1998","12","26","20.0133","12/26/1998 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [1876,"1998","12","27","19.9996","12/27/1998 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [1877,"1998","12","28","19.9938","12/28/1998 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [1878,"1998","12","29","20.0082","12/29/1998 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [1879,"1998","12","30","20.0008","12/30/1998 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [1880,"1998","12","31","20.0054","12/31/1998 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [1881,"1999","1","1","20.001","01/01/1999 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [1882,"1999","1","2","20.0178","01/02/1999 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [1883,"1999","1","3","20.0976","01/03/1999 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [1884,"1999","1","4","20.1917","01/04/1999 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [1885,"1999","1","5","20.1613","01/05/1999 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [1886,"1999","1","6","20.0733","01/06/1999 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [1887,"1999","1","7","20.0664","01/07/1999 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [1888,"1999","1","8","20.0469","01/08/1999 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [1889,"1999","1","9","20.033","01/09/1999 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [1890,"1999","1","10","20.0588","01/10/1999 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [1891,"1999","1","11","20.0515","01/11/1999 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [1892,"1999","1","12","20.0625","01/12/1999 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [1893,"1999","1","13","20.0303","01/13/1999 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [1894,"1999","1","14","20.0591","01/14/1999 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [1895,"1999","1","15","20.016","01/15/1999 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [1896,"1999","1","16","20.0325","01/16/1999 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [1897,"1999","1","17","19.9967","01/17/1999 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [1898,"1999","1","18","20.0366","01/18/1999 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [1899,"1999","1","19","20.001","01/19/1999 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [1900,"1999","1","20","19.99","01/20/1999 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [1901,"1999","1","21","19.9076","01/21/1999 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [1902,"1999","1","22","19.8452","01/22/1999 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [1903,"1999","1","23","19.8298","01/23/1999 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [1904,"1999","1","24","19.9105","01/24/1999 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [1905,"1999","1","25","20.0003","01/25/1999 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [1906,"1999","1","26","20.1583","01/26/1999 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [1907,"1999","1","27","20.1305","01/27/1999 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [1908,"1999","1","28","20.1372","01/28/1999 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [1909,"1999","1","29","20.0703","01/29/1999 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [1910,"1999","1","30","20.0307","01/30/1999 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [1911,"1999","1","31","20.0643","01/31/1999 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [1912,"1999","2","1","20.1046","02/01/1999 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [1913,"1999","2","2","20.226","02/02/1999 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [1914,"1999","2","3","20.1975","02/03/1999 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [1915,"1999","2","4","20.1196","02/04/1999 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [1916,"1999","2","5","20.115","02/05/1999 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [1917,"1999","2","6","20.1104","02/06/1999 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [1918,"1999","2","7","20.0975","02/07/1999 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [1919,"1999","2","8","20.0933","02/08/1999 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [1920,"1999","2","9","20.0754","02/09/1999 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [1921,"1999","2","10","20.1246","02/10/1999 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [1922,"1999","2","11","20.1083","02/11/1999 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [1923,"1999","2","12","20.1308","02/12/1999 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [1924,"1999","2","13","20.1396","02/13/1999 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [1925,"1999","2","14","20.0996","02/14/1999 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [1926,"1999","2","15","20.1325","02/15/1999 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [1927,"1999","2","16","20.17","02/16/1999 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [1928,"1999","2","17","20.116","02/17/1999 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [1929,"1999","2","18","20.145","02/18/1999 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [1930,"1999","2","19","20.3108","02/19/1999 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [1931,"1999","2","20","20.4496","02/20/1999 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [1932,"1999","2","21","20.4812","02/21/1999 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [1933,"1999","2","22","20.5075","02/22/1999 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [1934,"1999","2","23","20.5546","02/23/1999 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [1935,"1999","2","24","20.5487","02/24/1999 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [1936,"1999","2","25","20.5525","02/25/1999 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [1937,"1999","2","26","20.6492","02/26/1999 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [1938,"1999","2","27","20.6667","02/27/1999 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [1939,"1999","2","28","20.6854","02/28/1999 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [1940,"1999","3","1","20.6908","03/01/1999 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [1941,"1999","3","2","20.7054","03/02/1999 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [1942,"1999","3","3","20.7354","03/03/1999 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [1943,"1999","3","4","20.7538","03/04/1999 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [1944,"1999","3","5","20.7913","03/05/1999 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [1945,"1999","3","6","20.7954","03/06/1999 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [1946,"1999","3","7","20.8258","03/07/1999 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [1947,"1999","3","8","20.8354","03/08/1999 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [1948,"1999","3","9","20.8979","03/09/1999 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [1949,"1999","3","10","20.9117","03/10/1999 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [1950,"1999","3","11","20.9583","03/11/1999 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [1951,"1999","3","12","20.9646","03/12/1999 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [1952,"1999","3","13","20.95","03/13/1999 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [1953,"1999","3","14","20.9508","03/14/1999 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [1954,"1999","3","15","20.9908","03/15/1999 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [1955,"1999","3","16","21.0154","03/16/1999 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [1956,"1999","3","17","21.0658","03/17/1999 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [1957,"1999","3","18","21.0858","03/18/1999 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [1958,"1999","3","19","21.1187","03/19/1999 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [1959,"1999","3","20","21.1504","03/20/1999 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [1960,"1999","3","21","21.1808","03/21/1999 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [1961,"1999","3","22","21.1908","03/22/1999 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [1962,"1999","3","23","21.2133","03/23/1999 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [1963,"1999","3","24","21.21","03/24/1999 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [1964,"1999","3","25","21.2188","03/25/1999 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [1965,"1999","3","26","21.2387","03/26/1999 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [1966,"1999","3","27","21.2575","03/27/1999 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [1967,"1999","3","28","21.265","03/28/1999 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [1968,"1999","3","29","21.2796","03/29/1999 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [1969,"1999","3","30","21.2575","03/30/1999 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [1970,"1999","3","31","21.2735","03/31/1999 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [1971,"1999","4","1","21.2629","04/01/1999 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [1972,"1999","4","2","21.28","04/02/1999 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [1973,"1999","4","3","21.2758","04/03/1999 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [1974,"1999","4","4","21.28","04/04/1999 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [1975,"1999","4","5","21.2721","04/05/1999 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [1976,"1999","4","6","21.3021","04/06/1999 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [1977,"1999","4","7","21.3483","04/07/1999 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [1978,"1999","4","8","21.355","04/08/1999 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [1979,"1999","4","9","21.405","04/09/1999 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [1980,"1999","4","10","21.4058","04/10/1999 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [1981,"1999","4","11","21.4329","04/11/1999 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [1982,"1999","4","12","21.4333","04/12/1999 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [1983,"1999","4","13","21.4275","04/13/1999 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [1984,"1999","4","14","21.4529","04/14/1999 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [1985,"1999","4","15","21.4496","04/15/1999 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [1986,"1999","4","16","21.4737","04/16/1999 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [1987,"1999","4","17","21.4842","04/17/1999 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [1988,"1999","4","18","21.5017","04/18/1999 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [1989,"1999","4","19","21.5275","04/19/1999 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [1990,"1999","4","20","21.5567","04/20/1999 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [1991,"1999","4","21","21.5629","04/21/1999 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [1992,"1999","4","22","21.5696","04/22/1999 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [1993,"1999","4","23","21.6104","04/23/1999 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [1994,"1999","4","24","21.6371","04/24/1999 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [1995,"1999","4","25","21.71","04/25/1999 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [1996,"1999","4","26","21.7479","04/26/1999 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [1997,"1999","4","27","21.735","04/27/1999 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [1998,"1999","4","28","21.7504","04/28/1999 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [1999,"1999","4","29","21.7454","04/29/1999 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [2000,"1999","4","30","21.776","04/30/1999 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [2001,"1999","5","1","21.7875","05/01/1999 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [2002,"1999","5","2","21.82","05/02/1999 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [2003,"1999","5","3","21.8433","05/03/1999 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [2004,"1999","5","4","21.8733","05/04/1999 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [2005,"1999","5","5","21.8375","05/05/1999 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [2006,"1999","5","6","21.7942","05/06/1999 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [2007,"1999","5","7","21.8062","05/07/1999 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [2008,"1999","5","8","21.8025","05/08/1999 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [2009,"1999","5","9","21.8396","05/09/1999 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [2010,"1999","5","10","21.8346","05/10/1999 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [2011,"1999","5","11","21.8379","05/11/1999 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [2012,"1999","5","12","21.8396","05/12/1999 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [2013,"1999","5","13","21.86","05/13/1999 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [2014,"1999","5","14","21.8292","05/14/1999 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [2015,"1999","5","15","21.7975","05/15/1999 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [2016,"1999","5","16","21.7758","05/16/1999 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [2017,"1999","5","17","21.8046","05/17/1999 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [2018,"1999","5","18","21.8496","05/18/1999 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [2019,"1999","5","19","21.8029","05/19/1999 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [2020,"1999","5","20","21.7971","05/20/1999 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [2021,"1999","5","21","21.8092","05/21/1999 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [2022,"1999","5","22","21.7967","05/22/1999 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [2023,"1999","5","23","21.8038","05/23/1999 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [2024,"1999","5","24","21.8167","05/24/1999 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [2025,"1999","5","25","21.8542","05/25/1999 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [2026,"1999","5","26","21.8321","05/26/1999 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [2027,"1999","5","27","21.7958","05/27/1999 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [2028,"1999","5","28","21.7917","05/28/1999 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [2029,"1999","5","29","21.8313","05/29/1999 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [2030,"1999","5","30","21.8375","05/30/1999 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [2031,"1999","5","31","21.8025","05/31/1999 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [2032,"1999","6","1","21.8196","06/01/1999 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [2033,"1999","6","2","21.8033","06/02/1999 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [2034,"1999","6","3","21.8062","06/03/1999 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [2035,"1999","6","4","21.7992","06/04/1999 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [2036,"1999","6","5","21.8392","06/05/1999 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [2037,"1999","6","6","21.8546","06/06/1999 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [2038,"1999","6","7","21.8621","06/07/1999 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [2039,"1999","6","8","21.9017","06/08/1999 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [2040,"1999","6","9","21.9288","06/09/1999 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [2041,"1999","6","10","21.9042","06/10/1999 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [2042,"1999","6","11","21.8833","06/11/1999 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [2043,"1999","6","12","21.9046","06/12/1999 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [2044,"1999","6","13","21.8962","06/13/1999 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [2045,"1999","6","14","21.9112","06/14/1999 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [2046,"1999","6","15","21.9246","06/15/1999 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [2047,"1999","6","16","21.9146","06/16/1999 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [2048,"1999","6","17","21.8987","06/17/1999 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [2049,"1999","6","18","21.89","06/18/1999 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [2050,"1999","6","19","21.8896","06/19/1999 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [2051,"1999","6","20","21.8917","06/20/1999 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [2052,"1999","6","21","21.9296","06/21/1999 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [2053,"1999","6","22","21.9225","06/22/1999 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [2054,"1999","6","23","21.92","06/23/1999 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [2055,"1999","6","24","21.91","06/24/1999 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [2056,"1999","6","25","21.8771","06/25/1999 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [2057,"1999","6","26","21.9142","06/26/1999 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [2058,"1999","6","27","21.9458","06/27/1999 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [2059,"1999","6","28","21.9202","06/28/1999 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [2060,"1999","6","29","21.8567","06/29/1999 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [2061,"1999","6","30","21.8612","06/30/1999 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [2062,"1999","7","1","21.8883","07/01/1999 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [2063,"1999","7","2","21.88","07/02/1999 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [2064,"1999","7","3","21.9037","07/03/1999 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [2065,"1999","7","4","21.8654","07/04/1999 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [2066,"1999","7","5","21.8417","07/05/1999 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [2067,"1999","7","6","21.8762","07/06/1999 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [2068,"1999","7","7","21.93","07/07/1999 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [2069,"1999","7","8","21.9088","07/08/1999 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [2070,"1999","7","9","21.9","07/09/1999 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [2071,"1999","7","10","21.8604","07/10/1999 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [2072,"1999","7","11","21.8429","07/11/1999 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [2073,"1999","7","12","21.825","07/12/1999 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [2074,"1999","7","13","21.8017","07/13/1999 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [2075,"1999","7","14","21.8087","07/14/1999 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [2076,"1999","7","15","21.81","07/15/1999 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [2077,"1999","7","16","21.8233","07/16/1999 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [2078,"1999","7","17","21.8596","07/17/1999 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [2079,"1999","7","18","21.8508","07/18/1999 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [2080,"1999","7","19","21.8408","07/19/1999 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [2081,"1999","7","20","21.8417","07/20/1999 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [2082,"1999","7","21","21.8171","07/21/1999 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [2083,"1999","7","22","21.7908","07/22/1999 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [2084,"1999","7","23","21.7896","07/23/1999 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [2085,"1999","7","24","21.7987","07/24/1999 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [2086,"1999","7","25","21.7946","07/25/1999 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [2087,"1999","7","26","21.8038","07/26/1999 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [2088,"1999","7","27","21.8071","07/27/1999 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [2089,"1999","7","28","21.7987","07/28/1999 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [2090,"1999","7","29","21.7833","07/29/1999 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [2091,"1999","7","30","21.7763","07/30/1999 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [2092,"1999","7","31","21.7446","07/31/1999 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [2093,"1999","8","1","21.7213","08/01/1999 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [2094,"1999","8","2","21.6762","08/02/1999 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [2095,"1999","8","3","21.6808","08/03/1999 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [2096,"1999","8","4","21.6837","08/04/1999 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [2097,"1999","8","5","21.6779","08/05/1999 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [2098,"1999","8","6","21.6704","08/06/1999 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [2099,"1999","8","7","21.6896","08/07/1999 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [2100,"1999","8","8","21.6796","08/08/1999 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [2101,"1999","8","9","21.65","08/09/1999 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [2102,"1999","8","10","21.6471","08/10/1999 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [2103,"1999","8","11","21.6379","08/11/1999 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [2104,"1999","8","12","21.6096","08/12/1999 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [2105,"1999","8","13","21.5867","08/13/1999 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [2106,"1999","8","14","21.5615","08/14/1999 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [2107,"1999","8","15","21.5352","08/15/1999 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [2108,"1999","8","16","21.5379","08/16/1999 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [2109,"1999","8","17","21.4879","08/17/1999 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [2110,"1999","8","18","21.4754","08/18/1999 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [2111,"1999","8","19","21.454","08/19/1999 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [2112,"1999","8","20","21.4167","08/20/1999 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [2113,"1999","8","21","21.3942","08/21/1999 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [2114,"1999","8","22","21.3692","08/22/1999 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [2115,"1999","8","23","21.3467","08/23/1999 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [2116,"1999","8","24","21.3371","08/24/1999 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [2117,"1999","8","25","21.3392","08/25/1999 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [2118,"1999","8","26","21.3283","08/26/1999 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [2119,"1999","8","27","21.3229","08/27/1999 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [2120,"1999","8","28","21.3096","08/28/1999 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [2121,"1999","8","29","21.2763","08/29/1999 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [2122,"1999","8","30","21.2233","08/30/1999 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [2123,"1999","8","31","21.17","08/31/1999 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [2124,"1999","9","1","21.1279","09/01/1999 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [2125,"1999","9","2","21.0833","09/02/1999 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [2126,"1999","9","3","21.0458","09/03/1999 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [2127,"1999","9","4","21.0138","09/04/1999 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [2128,"1999","9","5","20.9954","09/05/1999 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [2129,"1999","9","6","20.9825","09/06/1999 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [2130,"1999","9","7","20.9654","09/07/1999 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [2131,"1999","9","8","20.9492","09/08/1999 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [2132,"1999","9","9","20.9337","09/09/1999 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [2133,"1999","9","10","20.9179","09/10/1999 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [2134,"1999","9","11","20.9","09/11/1999 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [2135,"1999","9","12","20.8813","09/12/1999 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [2136,"1999","9","13","20.8613","09/13/1999 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [2137,"1999","9","14","20.85","09/14/1999 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [2138,"1999","9","15","20.8423","09/15/1999 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [2139,"1999","9","16","20.84","09/16/1999 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [2140,"1999","9","17","20.8321","09/17/1999 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [2141,"1999","9","18","20.8238","09/18/1999 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [2142,"1999","9","19","20.8137","09/19/1999 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [2143,"1999","9","20","20.805","09/20/1999 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [2144,"1999","9","21","20.79","09/21/1999 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [2145,"1999","9","22","20.7763","09/22/1999 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [2146,"1999","9","23","20.77","09/23/1999 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [2147,"1999","9","24","20.7683","09/24/1999 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [2148,"1999","9","25","20.7604","09/25/1999 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [2149,"1999","9","26","20.7558","09/26/1999 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [2150,"1999","9","27","20.75","09/27/1999 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [2151,"1999","9","28","20.7421","09/28/1999 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [2152,"1999","9","29","20.7333","09/29/1999 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [2153,"1999","9","30","20.73","09/30/1999 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [2154,"1999","10","1","20.7254","10/01/1999 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [2155,"1999","10","2","20.72","10/02/1999 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [2156,"1999","10","3","20.72","10/03/1999 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [2157,"1999","10","4","20.7133","10/04/1999 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [2158,"1999","10","5","20.71","10/05/1999 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [2159,"1999","10","6","20.71","10/06/1999 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [2160,"1999","10","7","20.71","10/07/1999 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [2161,"1999","10","8","20.7183","10/08/1999 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [2162,"1999","10","9","20.7271","10/09/1999 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [2163,"1999","10","10","20.7221","10/10/1999 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [2164,"1999","10","11","20.72","10/11/1999 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [2165,"1999","10","12","20.7279","10/12/1999 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [2166,"1999","10","13","20.72","10/13/1999 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [2167,"1999","10","14","20.71","10/14/1999 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [2168,"1999","10","15","20.7025","10/15/1999 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [2169,"1999","10","16","20.7","10/16/1999 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [2170,"1999","10","17","20.6925","10/17/1999 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [2171,"1999","10","18","20.6758","10/18/1999 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [2172,"1999","10","19","20.6629","10/19/1999 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [2173,"1999","10","20","20.6517","10/20/1999 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [2174,"1999","10","21","20.6421","10/21/1999 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [2175,"1999","10","22","20.6271","10/22/1999 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [2176,"1999","10","23","20.6067","10/23/1999 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [2177,"1999","10","24","20.5837","10/24/1999 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [2178,"1999","10","25","20.5642","10/25/1999 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [2179,"1999","10","26","20.555","10/26/1999 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [2180,"1999","10","27","20.5458","10/27/1999 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [2181,"1999","10","28","20.5287","10/28/1999 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [2182,"1999","10","29","20.5","10/29/1999 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [2183,"1999","10","30","20.4779","10/30/1999 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [2184,"1999","10","31","20.47","10/31/1999 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [2185,"1999","11","1","20.465","11/01/1999 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [2186,"1999","11","2","20.4529","11/02/1999 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [2187,"1999","11","3","20.4438","11/03/1999 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [2188,"1999","11","4","20.44","11/04/1999 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [2189,"1999","11","5","20.4312","11/05/1999 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [2190,"1999","11","6","20.4246","11/06/1999 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [2191,"1999","11","7","20.4129","11/07/1999 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [2192,"1999","11","8","20.4012","11/08/1999 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [2193,"1999","11","9","20.395","11/09/1999 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [2194,"1999","11","10","20.3771","11/10/1999 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [2195,"1999","11","11","20.3604","11/11/1999 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [2196,"1999","11","12","20.3467","11/12/1999 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [2197,"1999","11","13","20.3292","11/13/1999 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [2198,"1999","11","14","20.3096","11/14/1999 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [2199,"1999","11","15","20.2963","11/15/1999 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [2200,"1999","11","16","20.2775","11/16/1999 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [2201,"1999","11","17","20.2629","11/17/1999 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [2202,"1999","11","18","20.2471","11/18/1999 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [2203,"1999","11","19","20.2354","11/19/1999 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [2204,"1999","11","20","20.2188","11/20/1999 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [2205,"1999","11","21","20.1992","11/21/1999 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [2206,"1999","11","22","20.1808","11/22/1999 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [2207,"1999","11","23","20.1629","11/23/1999 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [2208,"1999","11","24","20.1429","11/24/1999 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [2209,"1999","11","25","20.13","11/25/1999 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [2210,"1999","11","26","20.1154","11/26/1999 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [2211,"1999","11","27","20.1004","11/27/1999 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [2212,"1999","11","28","20.0854","11/28/1999 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [2213,"1999","11","29","20.0717","11/29/1999 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [2214,"1999","11","30","20.0608","11/30/1999 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [2215,"1999","12","1","20.0458","12/01/1999 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [2216,"1999","12","2","20.0358","12/02/1999 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [2217,"1999","12","3","20.0246","12/03/1999 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [2218,"1999","12","4","20.02","12/04/1999 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [2219,"1999","12","5","20.02","12/05/1999 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [2220,"1999","12","6","20.0117","12/06/1999 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [2221,"1999","12","7","20.0108","12/07/1999 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [2222,"1999","12","8","20.01","12/08/1999 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [2223,"1999","12","9","20.01","12/09/1999 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [2224,"1999","12","10","20.01","12/10/1999 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [2225,"1999","12","11","20.01","12/11/1999 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [2226,"1999","12","12","20.0096","12/12/1999 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [2227,"1999","12","13","20.0096","12/13/1999 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [2228,"1999","12","14","20.0075","12/14/1999 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [2229,"1999","12","15","20.0154","12/15/1999 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [2230,"1999","12","16","20.0233","12/16/1999 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [2231,"1999","12","17","20.0229","12/17/1999 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [2232,"1999","12","18","20.0212","12/18/1999 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [2233,"1999","12","19","20.02","12/19/1999 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [2234,"1999","12","20","20.02","12/20/1999 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [2235,"1999","12","21","20.02","12/21/1999 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [2236,"1999","12","22","20.02","12/22/1999 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [2237,"1999","12","23","20.02","12/23/1999 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [2238,"1999","12","24","20.0196","12/24/1999 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [2239,"1999","12","25","20.0179","12/25/1999 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [2240,"1999","12","26","20.0121","12/26/1999 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [2241,"1999","12","27","20.01","12/27/1999 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [2242,"1999","12","28","20.01","12/28/1999 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [2243,"1999","12","29","20.01","12/29/1999 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [2244,"1999","12","30","20.01","12/30/1999 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [2245,"1999","12","31","20.01","12/31/1999 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [2246,"2000","1","1","20.01","01/01/2000 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [2247,"2000","1","2","20.01","01/02/2000 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [2248,"2000","1","3","20.0096","01/03/2000 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [2249,"2000","1","4","20.0096","01/04/2000 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [2250,"2000","1","5","20.0096","01/05/2000 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [2251,"2000","1","6","20.0004","01/06/2000 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [2252,"2000","1","7","20","01/07/2000 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [2253,"2000","1","8","20","01/08/2000 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [2254,"2000","1","9","20","01/09/2000 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [2255,"2000","1","10","20","01/10/2000 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [2256,"2000","1","11","20","01/11/2000 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [2257,"2000","1","12","20","01/12/2000 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [2258,"2000","1","13","20","01/13/2000 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [2259,"2000","1","14","20","01/14/2000 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [2260,"2000","1","15","20","01/15/2000 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [2261,"2000","1","16","20.0008","01/16/2000 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [2262,"2000","1","17","20","01/17/2000 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [2263,"2000","1","18","20","01/18/2000 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [2264,"2000","1","19","19.9983","01/19/2000 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [2265,"2000","1","20","19.9988","01/20/2000 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [2266,"2000","1","21","19.9962","01/21/2000 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [2267,"2000","1","22","19.9958","01/22/2000 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [2268,"2000","1","23","19.9954","01/23/2000 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [2269,"2000","1","24","19.9975","01/24/2000 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [2270,"2000","1","25","19.9946","01/25/2000 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [2271,"2000","1","26","19.99","01/26/2000 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [2272,"2000","1","27","19.99","01/27/2000 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [2273,"2000","1","28","19.99","01/28/2000 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [2274,"2000","1","29","19.9883","01/29/2000 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [2275,"2000","1","30","19.9804","01/30/2000 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [2276,"2000","1","31","19.9808","01/31/2000 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [2277,"2000","2","1","19.9796","02/01/2000 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [2278,"2000","2","2","19.98","02/02/2000 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [2279,"2000","2","3","19.98","02/03/2000 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [2280,"2000","2","4","19.98","02/04/2000 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [2281,"2000","2","5","19.98","02/05/2000 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [2282,"2000","2","6","19.9788","02/06/2000 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [2283,"2000","2","7","19.9746","02/07/2000 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [2284,"2000","2","8","19.9796","02/08/2000 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [2285,"2000","2","9","19.9742","02/09/2000 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [2286,"2000","2","10","19.9733","02/10/2000 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [2287,"2000","2","11","19.97","02/11/2000 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [2288,"2000","2","12","19.97","02/12/2000 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [2289,"2000","2","13","19.97","02/13/2000 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [2290,"2000","2","14","19.97","02/14/2000 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [2291,"2000","2","15","19.97","02/15/2000 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [2292,"2000","2","16","19.9725","02/16/2000 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [2293,"2000","2","17","19.9846","02/17/2000 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [2294,"2000","2","18","19.9958","02/18/2000 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [2295,"2000","2","19","20.005","02/19/2000 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [2296,"2000","2","20","20.0154","02/20/2000 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [2297,"2000","2","21","20.064","02/21/2000 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [2298,"2000","2","22","20.2847","02/22/2000 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [2299,"2000","2","23","20.505","02/23/2000 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [2300,"2000","2","24","20.5382","02/24/2000 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [2301,"2000","2","25","20.5663","02/25/2000 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [2302,"2000","2","26","20.6","02/26/2000 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [2303,"2000","2","27","20.62","02/27/2000 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [2304,"2000","2","28","20.6775","02/28/2000 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [2305,"2000","2","29","20.7054","02/29/2000 12:00:00 AM","02/29/2000 12:00:00 AM"],
    [2306,"2000","3","1","20.7392","03/01/2000 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [2307,"2000","3","2","20.765","03/02/2000 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [2308,"2000","3","3","20.8017","03/03/2000 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [2309,"2000","3","4","20.87","03/04/2000 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [2310,"2000","3","5","20.8933","03/05/2000 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [2311,"2000","3","6","20.9329","03/06/2000 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [2312,"2000","3","7","20.955","03/07/2000 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [2313,"2000","3","8","20.9779","03/08/2000 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [2314,"2000","3","9","21.0012","03/09/2000 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [2315,"2000","3","10","21.0287","03/10/2000 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [2316,"2000","3","11","21.045","03/11/2000 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [2317,"2000","3","12","21.0621","03/12/2000 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [2318,"2000","3","13","21.0733","03/13/2000 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [2319,"2000","3","14","21.08","03/14/2000 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [2320,"2000","3","15","21.0871","03/15/2000 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [2321,"2000","3","16","21.1008","03/16/2000 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [2322,"2000","3","17","21.1425","03/17/2000 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [2323,"2000","3","18","21.16","03/18/2000 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [2324,"2000","3","19","21.165","03/19/2000 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [2325,"2000","3","20","21.2125","03/20/2000 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [2326,"2000","3","21","21.425","03/21/2000 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [2327,"2000","3","22","21.5121","03/22/2000 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [2328,"2000","3","23","21.5161","03/23/2000 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [2329,"2000","3","24","21.5344","03/24/2000 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [2330,"2000","3","25","21.5215","03/25/2000 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [2331,"2000","3","26","21.4617","03/26/2000 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [2332,"2000","3","27","21.3956","03/27/2000 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [2333,"2000","3","28","21.3355","03/28/2000 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [2334,"2000","3","29","21.3475","03/29/2000 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [2335,"2000","3","30","21.365","03/30/2000 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [2336,"2000","3","31","21.386","03/31/2000 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [2337,"2000","4","1","21.3944","04/01/2000 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [2338,"2000","4","2","21.4008","04/02/2000 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [2339,"2000","4","3","21.4204","04/03/2000 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [2340,"2000","4","4","21.4454","04/04/2000 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [2341,"2000","4","5","21.4288","04/05/2000 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [2342,"2000","4","6","21.4533","04/06/2000 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [2343,"2000","4","7","21.4692","04/07/2000 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [2344,"2000","4","8","21.4504","04/08/2000 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [2345,"2000","4","9","21.4771","04/09/2000 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [2346,"2000","4","10","21.4862","04/10/2000 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [2347,"2000","4","11","21.4954","04/11/2000 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [2348,"2000","4","12","21.5183","04/12/2000 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [2349,"2000","4","13","21.53","04/13/2000 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [2350,"2000","4","14","21.5396","04/14/2000 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [2351,"2000","4","15","21.535","04/15/2000 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [2352,"2000","4","16","21.5813","04/16/2000 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [2353,"2000","4","17","21.5637","04/17/2000 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [2354,"2000","4","18","21.5875","04/18/2000 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [2355,"2000","4","19","21.5946","04/19/2000 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [2356,"2000","4","20","21.6025","04/20/2000 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [2357,"2000","4","21","21.6292","04/21/2000 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [2358,"2000","4","22","21.6313","04/22/2000 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [2359,"2000","4","23","21.6683","04/23/2000 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [2360,"2000","4","24","21.685","04/24/2000 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [2361,"2000","4","25","21.7079","04/25/2000 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [2362,"2000","4","26","21.7367","04/26/2000 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [2363,"2000","4","27","21.7692","04/27/2000 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [2364,"2000","4","28","21.795","04/28/2000 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [2365,"2000","4","29","21.8146","04/29/2000 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [2366,"2000","4","30","21.8246","04/30/2000 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [2367,"2000","5","1","21.83","05/01/2000 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [2368,"2000","5","2","21.8571","05/02/2000 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [2369,"2000","5","3","21.8704","05/03/2000 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [2370,"2000","5","4","21.87","05/04/2000 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [2371,"2000","5","5","21.8708","05/05/2000 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [2372,"2000","5","6","21.8675","05/06/2000 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [2373,"2000","5","7","21.8625","05/07/2000 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [2374,"2000","5","8","21.8454","05/08/2000 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [2375,"2000","5","9","21.8596","05/09/2000 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [2376,"2000","5","10","21.8533","05/10/2000 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [2377,"2000","5","11","21.8283","05/11/2000 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [2378,"2000","5","12","21.8254","05/12/2000 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [2379,"2000","5","13","21.8321","05/13/2000 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [2380,"2000","5","14","21.8379","05/14/2000 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [2381,"2000","5","15","21.8558","05/15/2000 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [2382,"2000","5","16","21.8646","05/16/2000 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [2383,"2000","5","17","21.8617","05/17/2000 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [2384,"2000","5","18","21.8721","05/18/2000 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [2385,"2000","5","19","21.8427","05/19/2000 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [2386,"2000","5","20","21.8454","05/20/2000 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [2387,"2000","5","21","21.8679","05/21/2000 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [2388,"2000","5","22","21.88","05/22/2000 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [2389,"2000","5","23","21.8833","05/23/2000 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [2390,"2000","5","24","21.8637","05/24/2000 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [2391,"2000","5","25","21.8542","05/25/2000 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [2392,"2000","5","26","21.8654","05/26/2000 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [2393,"2000","5","27","21.8792","05/27/2000 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [2394,"2000","5","28","21.8813","05/28/2000 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [2395,"2000","5","29","21.8775","05/29/2000 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [2396,"2000","5","30","21.8854","05/30/2000 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [2397,"2000","5","31","21.896","05/31/2000 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [2398,"2000","6","1","21.8729","06/01/2000 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [2399,"2000","6","2","21.8712","06/02/2000 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [2400,"2000","6","3","21.8696","06/03/2000 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [2401,"2000","6","4","21.8538","06/04/2000 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [2402,"2000","6","5","21.8467","06/05/2000 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [2403,"2000","6","6","21.8604","06/06/2000 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [2404,"2000","6","7","21.8471","06/07/2000 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [2405,"2000","6","8","21.8637","06/08/2000 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [2406,"2000","6","9","21.8633","06/09/2000 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [2407,"2000","6","10","21.8554","06/10/2000 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [2408,"2000","6","11","21.8608","06/11/2000 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [2409,"2000","6","12","21.8729","06/12/2000 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [2410,"2000","6","13","21.8337","06/13/2000 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [2411,"2000","6","14","21.8687","06/14/2000 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [2412,"2000","6","15","21.8596","06/15/2000 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [2413,"2000","6","16","21.9008","06/16/2000 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [2414,"2000","6","17","21.93","06/17/2000 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [2415,"2000","6","18","21.9187","06/18/2000 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [2416,"2000","6","19","21.9067","06/19/2000 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [2417,"2000","6","20","21.9242","06/20/2000 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [2418,"2000","6","21","21.9058","06/21/2000 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [2419,"2000","6","22","21.8425","06/22/2000 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [2420,"2000","6","23","21.8442","06/23/2000 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [2421,"2000","6","24","21.8438","06/24/2000 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [2422,"2000","6","25","21.8283","06/25/2000 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [2423,"2000","6","26","21.8175","06/26/2000 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [2424,"2000","6","27","21.8017","06/27/2000 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [2425,"2000","6","28","21.7996","06/28/2000 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [2426,"2000","6","29","21.8","06/29/2000 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [2427,"2000","6","30","21.7823","06/30/2000 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [2428,"2000","7","1","21.7787","07/01/2000 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [2429,"2000","7","2","21.7688","07/02/2000 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [2430,"2000","7","3","21.781","07/03/2000 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [2431,"2000","7","4","21.8004","07/04/2000 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [2432,"2000","7","5","21.7908","07/05/2000 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [2433,"2000","7","6","21.7971","07/06/2000 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [2434,"2000","7","7","21.7958","07/07/2000 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [2435,"2000","7","8","21.7946","07/08/2000 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [2436,"2000","7","9","21.7967","07/09/2000 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [2437,"2000","7","10","21.7996","07/10/2000 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [2438,"2000","7","11","21.7554","07/11/2000 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [2439,"2000","7","12","21.7146","07/12/2000 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [2440,"2000","7","13","21.7142","07/13/2000 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [2441,"2000","7","14","21.6996","07/14/2000 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [2442,"2000","7","15","21.6879","07/15/2000 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [2443,"2000","7","16","21.6958","07/16/2000 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [2444,"2000","7","17","21.6887","07/17/2000 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [2445,"2000","7","18","21.6825","07/18/2000 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [2446,"2000","7","19","21.6792","07/19/2000 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [2447,"2000","7","20","21.675","07/20/2000 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [2448,"2000","7","21","21.675","07/21/2000 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [2449,"2000","7","22","21.6713","07/22/2000 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [2450,"2000","7","23","21.6725","07/23/2000 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [2451,"2000","7","24","21.6762","07/24/2000 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [2452,"2000","7","25","21.6667","07/25/2000 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [2453,"2000","7","26","21.6562","07/26/2000 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [2454,"2000","7","27","21.6529","07/27/2000 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [2455,"2000","7","28","21.6537","07/28/2000 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [2456,"2000","7","29","21.6292","07/29/2000 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [2457,"2000","7","30","21.6233","07/30/2000 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [2458,"2000","7","31","21.6204","07/31/2000 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [2459,"2000","8","1","21.6146","08/01/2000 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [2460,"2000","8","2","21.5954","08/02/2000 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [2461,"2000","8","3","21.5833","08/03/2000 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [2462,"2000","8","4","21.5796","08/04/2000 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [2463,"2000","8","5","21.5679","08/05/2000 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [2464,"2000","8","6","21.5567","08/06/2000 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [2465,"2000","8","7","21.4985","08/07/2000 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [2466,"2000","8","8","21.4367","08/08/2000 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [2467,"2000","8","9","21.4279","08/09/2000 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [2468,"2000","8","10","21.4171","08/10/2000 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [2469,"2000","8","11","21.4092","08/11/2000 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [2470,"2000","8","12","21.3887","08/12/2000 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [2471,"2000","8","13","21.3813","08/13/2000 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [2472,"2000","8","14","21.3762","08/14/2000 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [2473,"2000","8","15","21.37","08/15/2000 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [2474,"2000","8","16","21.3642","08/16/2000 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [2475,"2000","8","17","21.3608","08/17/2000 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [2476,"2000","8","18","21.3542","08/18/2000 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [2477,"2000","8","19","21.3596","08/19/2000 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [2478,"2000","8","20","21.3475","08/20/2000 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [2479,"2000","8","21","21.3188","08/21/2000 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [2480,"2000","8","22","21.3304","08/22/2000 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [2481,"2000","8","23","21.3404","08/23/2000 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [2482,"2000","8","24","21.3113","08/24/2000 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [2483,"2000","8","25","21.2925","08/25/2000 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [2484,"2000","8","26","21.2775","08/26/2000 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [2485,"2000","8","27","21.2604","08/27/2000 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [2486,"2000","8","28","21.2521","08/28/2000 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [2487,"2000","8","29","21.245","08/29/2000 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [2488,"2000","8","30","21.23","08/30/2000 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [2489,"2000","8","31","21.2077","08/31/2000 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [2490,"2000","9","1","21.2079","09/01/2000 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [2491,"2000","9","2","21.1833","09/02/2000 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [2492,"2000","9","3","21.1758","09/03/2000 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [2493,"2000","9","4","21.16","09/04/2000 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [2494,"2000","9","5","21.1533","09/05/2000 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [2495,"2000","9","6","21.1475","09/06/2000 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [2496,"2000","9","7","21.1471","09/07/2000 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [2497,"2000","9","8","21.1537","09/08/2000 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [2498,"2000","9","9","21.1375","09/09/2000 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [2499,"2000","9","10","21.1521","09/10/2000 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [2500,"2000","9","11","21.1588","09/11/2000 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [2501,"2000","9","12","21.1671","09/12/2000 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [2502,"2000","9","13","21.19","09/13/2000 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [2503,"2000","9","14","21.1817","09/14/2000 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [2504,"2000","9","15","21.1863","09/15/2000 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [2505,"2000","9","16","21.1854","09/16/2000 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [2506,"2000","9","17","21.1738","09/17/2000 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [2507,"2000","9","18","21.1721","09/18/2000 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [2508,"2000","9","19","21.1662","09/19/2000 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [2509,"2000","9","20","21.1725","09/20/2000 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [2510,"2000","9","21","21.1746","09/21/2000 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [2511,"2000","9","22","21.16","09/22/2000 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [2512,"2000","9","23","21.1554","09/23/2000 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [2513,"2000","9","24","21.1388","09/24/2000 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [2514,"2000","9","25","21.1342","09/25/2000 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [2515,"2000","9","26","21.1412","09/26/2000 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [2516,"2000","9","27","21.125","09/27/2000 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [2517,"2000","9","28","21.1438","09/28/2000 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [2518,"2000","9","29","21.1371","09/29/2000 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [2519,"2000","9","30","21.17","09/30/2000 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [2520,"2000","10","1","21.1975","10/01/2000 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [2521,"2000","10","2","21.1687","10/02/2000 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [2522,"2000","10","3","21.1038","10/03/2000 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [2523,"2000","10","4","20.9242","10/04/2000 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [2524,"2000","10","5","20.8375","10/05/2000 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [2525,"2000","10","6","20.8154","10/06/2000 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [2526,"2000","10","7","20.8087","10/07/2000 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [2527,"2000","10","8","20.8154","10/08/2000 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [2528,"2000","10","9","20.8383","10/09/2000 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [2529,"2000","10","10","20.83","10/10/2000 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [2530,"2000","10","11","20.7942","10/11/2000 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [2531,"2000","10","12","20.7792","10/12/2000 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [2532,"2000","10","13","20.7946","10/13/2000 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [2533,"2000","10","14","20.7587","10/14/2000 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [2534,"2000","10","15","20.7508","10/15/2000 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [2535,"2000","10","16","20.7454","10/16/2000 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [2536,"2000","10","17","20.74","10/17/2000 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [2537,"2000","10","18","20.7367","10/18/2000 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [2538,"2000","10","19","20.7321","10/19/2000 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [2539,"2000","10","20","20.735","10/20/2000 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [2540,"2000","10","21","20.7067","10/21/2000 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [2541,"2000","10","22","20.6958","10/22/2000 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [2542,"2000","10","23","20.6887","10/23/2000 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [2543,"2000","10","24","20.68","10/24/2000 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [2544,"2000","10","25","20.665","10/25/2000 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [2545,"2000","10","26","20.6742","10/26/2000 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [2546,"2000","10","27","20.6762","10/27/2000 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [2547,"2000","10","28","20.655","10/28/2000 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [2548,"2000","10","29","20.6267","10/29/2000 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [2549,"2000","10","30","20.6183","10/30/2000 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [2550,"2000","10","31","20.6304","10/31/2000 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [2551,"2000","11","1","20.6167","11/01/2000 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [2552,"2000","11","2","20.5904","11/02/2000 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [2553,"2000","11","3","20.5758","11/03/2000 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [2554,"2000","11","4","20.5792","11/04/2000 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [2555,"2000","11","5","20.5558","11/05/2000 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [2556,"2000","11","6","20.5308","11/06/2000 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [2557,"2000","11","7","20.5317","11/07/2000 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [2558,"2000","11","8","20.5321","11/08/2000 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [2559,"2000","11","9","20.5408","11/09/2000 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [2560,"2000","11","10","20.5429","11/10/2000 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [2561,"2000","11","11","20.5154","11/11/2000 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [2562,"2000","11","12","20.4871","11/12/2000 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [2563,"2000","11","13","20.4596","11/13/2000 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [2564,"2000","11","14","20.4529","11/14/2000 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [2565,"2000","11","15","20.4438","11/15/2000 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [2566,"2000","11","16","20.47","11/16/2000 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [2567,"2000","11","17","20.4408","11/17/2000 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [2568,"2000","11","18","20.4158","11/18/2000 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [2569,"2000","11","19","20.3933","11/19/2000 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [2570,"2000","11","20","20.3717","11/20/2000 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [2571,"2000","11","21","20.3592","11/21/2000 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [2572,"2000","11","22","20.3542","11/22/2000 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [2573,"2000","11","23","20.3558","11/23/2000 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [2574,"2000","11","24","20.3487","11/24/2000 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [2575,"2000","11","25","20.3329","11/25/2000 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [2576,"2000","11","26","20.3258","11/26/2000 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [2577,"2000","11","27","20.3079","11/27/2000 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [2578,"2000","11","28","20.1302","11/28/2000 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [2579,"2000","11","29","20.0325","11/29/2000 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [2580,"2000","11","30","20.0212","11/30/2000 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [2581,"2000","12","1","20.0142","12/01/2000 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [2582,"2000","12","2","20.0408","12/02/2000 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [2583,"2000","12","3","20.0592","12/03/2000 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [2584,"2000","12","4","20.0533","12/04/2000 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [2585,"2000","12","5","20.0467","12/05/2000 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [2586,"2000","12","6","20.05","12/06/2000 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [2587,"2000","12","7","20.06","12/07/2000 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [2588,"2000","12","8","20.0367","12/08/2000 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [2589,"2000","12","9","20.0383","12/09/2000 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [2590,"2000","12","10","20.0283","12/10/2000 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [2591,"2000","12","11","20.0383","12/11/2000 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [2592,"2000","12","12","20.0329","12/12/2000 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [2593,"2000","12","13","20.0421","12/13/2000 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [2594,"2000","12","14","20.0413","12/14/2000 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [2595,"2000","12","15","20.0712","12/15/2000 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [2596,"2000","12","16","20.0592","12/16/2000 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [2597,"2000","12","17","20.0775","12/17/2000 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [2598,"2000","12","18","20.0613","12/18/2000 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [2599,"2000","12","19","20.0362","12/19/2000 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [2600,"2000","12","20","20.025","12/20/2000 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [2601,"2000","12","21","20.0479","12/21/2000 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [2602,"2000","12","22","20.0725","12/22/2000 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [2603,"2000","12","23","20.0692","12/23/2000 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [2604,"2000","12","24","20.0446","12/24/2000 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [2605,"2000","12","25","20.0342","12/25/2000 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [2606,"2000","12","26","20.055","12/26/2000 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [2607,"2000","12","27","20.0604","12/27/2000 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [2608,"2000","12","28","20.0625","12/28/2000 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [2609,"2000","12","29","20.075","12/29/2000 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [2610,"2000","12","30","20.1104","12/30/2000 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [2611,"2000","12","31","20.0929","12/31/2000 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [2612,"2001","1","1","20.0755","01/01/2001 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [2613,"2001","1","2","20.0672","01/02/2001 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [2614,"2001","1","3","20.0673","01/03/2001 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [2615,"2001","1","4","20.0767","01/04/2001 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [2616,"2001","1","5","20.0687","01/05/2001 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [2617,"2001","1","6","20.0521","01/06/2001 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [2618,"2001","1","7","20.04","01/07/2001 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [2619,"2001","1","8","20.0575","01/08/2001 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [2620,"2001","1","9","20.0608","01/09/2001 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [2621,"2001","1","10","20.065","01/10/2001 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [2622,"2001","1","11","20.055","01/11/2001 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [2623,"2001","1","12","20.0442","01/12/2001 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [2624,"2001","1","13","20.035","01/13/2001 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [2625,"2001","1","14","20.0404","01/14/2001 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [2626,"2001","1","15","20.0246","01/15/2001 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [2627,"2001","1","16","20.0312","01/16/2001 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [2628,"2001","1","17","20.0471","01/17/2001 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [2629,"2001","1","18","20.0533","01/18/2001 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [2630,"2001","1","19","20.0546","01/19/2001 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [2631,"2001","1","20","20.0329","01/20/2001 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [2632,"2001","1","21","20.0529","01/21/2001 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [2633,"2001","1","22","20.0558","01/22/2001 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [2634,"2001","1","23","20.0412","01/23/2001 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [2635,"2001","1","24","20.0446","01/24/2001 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [2636,"2001","1","25","20.0254","01/25/2001 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [2637,"2001","1","26","20.031","01/26/2001 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [2638,"2001","1","27","20.0619","01/27/2001 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [2639,"2001","1","28","20.0475","01/28/2001 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [2640,"2001","1","29","20.0433","01/29/2001 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [2641,"2001","1","30","20.0463","01/30/2001 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [2642,"2001","1","31","20.035","01/31/2001 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [2643,"2001","2","1","20.0446","02/01/2001 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [2644,"2001","2","2","20.0758","02/02/2001 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [2645,"2001","2","3","20.0658","02/03/2001 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [2646,"2001","2","4","20.0483","02/04/2001 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [2647,"2001","2","5","20.0517","02/05/2001 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [2648,"2001","2","6","20.0608","02/06/2001 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [2649,"2001","2","7","20.0842","02/07/2001 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [2650,"2001","2","8","20.1075","02/08/2001 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [2651,"2001","2","9","20.1358","02/09/2001 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [2652,"2001","2","10","20.1696","02/10/2001 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [2653,"2001","2","11","20.1804","02/11/2001 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [2654,"2001","2","12","20.1992","02/12/2001 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [2655,"2001","2","13","20.2321","02/13/2001 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [2656,"2001","2","14","20.2675","02/14/2001 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [2657,"2001","2","15","20.2754","02/15/2001 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [2658,"2001","2","16","20.3333","02/16/2001 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [2659,"2001","2","17","20.3829","02/17/2001 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [2660,"2001","2","18","20.4471","02/18/2001 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [2661,"2001","2","19","20.4742","02/19/2001 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [2662,"2001","2","20","20.5154","02/20/2001 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [2663,"2001","2","21","20.5367","02/21/2001 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [2664,"2001","2","22","20.6267","02/22/2001 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [2665,"2001","2","23","20.8042","02/23/2001 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [2666,"2001","2","24","20.8271","02/24/2001 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [2667,"2001","2","25","20.8346","02/25/2001 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [2668,"2001","2","26","20.8625","02/26/2001 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [2669,"2001","2","27","20.8692","02/27/2001 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [2670,"2001","2","28","20.8678","02/28/2001 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [2671,"2001","3","1","20.9088","03/01/2001 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [2672,"2001","3","2","20.9042","03/02/2001 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [2673,"2001","3","3","20.8829","03/03/2001 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [2674,"2001","3","4","20.8767","03/04/2001 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [2675,"2001","3","5","20.8975","03/05/2001 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [2676,"2001","3","6","20.9233","03/06/2001 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [2677,"2001","3","7","20.9462","03/07/2001 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [2678,"2001","3","8","20.9796","03/08/2001 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [2679,"2001","3","9","20.9787","03/09/2001 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [2680,"2001","3","10","21.0192","03/10/2001 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [2681,"2001","3","11","21.0496","03/11/2001 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [2682,"2001","3","12","21.0813","03/12/2001 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [2683,"2001","3","13","21.0796","03/13/2001 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [2684,"2001","3","14","21.0867","03/14/2001 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [2685,"2001","3","15","21.0971","03/15/2001 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [2686,"2001","3","16","21.1157","03/16/2001 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [2687,"2001","3","17","21.1208","03/17/2001 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [2688,"2001","3","18","21.1346","03/18/2001 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [2689,"2001","3","19","21.1346","03/19/2001 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [2690,"2001","3","20","21.2529","03/20/2001 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [2691,"2001","3","21","21.3242","03/21/2001 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [2692,"2001","3","22","21.3471","03/22/2001 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [2693,"2001","3","23","21.3704","03/23/2001 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [2694,"2001","3","24","21.3892","03/24/2001 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [2695,"2001","3","25","21.3971","03/25/2001 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [2696,"2001","3","26","21.3983","03/26/2001 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [2697,"2001","3","27","21.4213","03/27/2001 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [2698,"2001","3","28","21.4627","03/28/2001 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [2699,"2001","3","29","21.4842","03/29/2001 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [2700,"2001","3","30","21.4779","03/30/2001 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [2701,"2001","3","31","21.4967","03/31/2001 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [2702,"2001","4","1","21.5042","04/01/2001 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [2703,"2001","4","2","21.5308","04/02/2001 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [2704,"2001","4","3","21.5329","04/03/2001 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [2705,"2001","4","4","21.546","04/04/2001 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [2706,"2001","4","5","21.5692","04/05/2001 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [2707,"2001","4","6","21.6004","04/06/2001 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [2708,"2001","4","7","21.525","04/07/2001 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [2709,"2001","4","8","21.5188","04/08/2001 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [2710,"2001","4","9","21.5463","04/09/2001 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [2711,"2001","4","10","21.5654","04/10/2001 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [2712,"2001","4","11","21.565","04/11/2001 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [2713,"2001","4","12","21.615","04/12/2001 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [2714,"2001","4","13","21.5825","04/13/2001 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [2715,"2001","4","14","21.5688","04/14/2001 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [2716,"2001","4","15","21.5738","04/15/2001 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [2717,"2001","4","16","21.6317","04/16/2001 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [2718,"2001","4","17","21.6921","04/17/2001 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [2719,"2001","4","18","21.6842","04/18/2001 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [2720,"2001","4","19","21.6679","04/19/2001 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [2721,"2001","4","20","21.6725","04/20/2001 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [2722,"2001","4","21","21.6633","04/21/2001 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [2723,"2001","4","22","21.6746","04/22/2001 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [2724,"2001","4","23","21.6742","04/23/2001 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [2725,"2001","4","24","21.6813","04/24/2001 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [2726,"2001","4","25","21.6704","04/25/2001 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [2727,"2001","4","26","21.6813","04/26/2001 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [2728,"2001","4","27","21.6746","04/27/2001 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [2729,"2001","4","28","21.691","04/28/2001 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [2730,"2001","4","29","21.6996","04/29/2001 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [2731,"2001","4","30","21.7413","04/30/2001 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [2732,"2001","5","1","21.7717","05/01/2001 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [2733,"2001","5","2","21.7921","05/02/2001 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [2734,"2001","5","3","21.8708","05/03/2001 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [2735,"2001","5","4","21.9379","05/04/2001 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [2736,"2001","5","5","21.94","05/05/2001 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [2737,"2001","5","6","21.9279","05/06/2001 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [2738,"2001","5","7","21.9304","05/07/2001 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [2739,"2001","5","8","21.9192","05/08/2001 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [2740,"2001","5","9","21.91","05/09/2001 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [2741,"2001","5","10","21.895","05/10/2001 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [2742,"2001","5","11","21.8817","05/11/2001 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [2743,"2001","5","12","21.89","05/12/2001 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [2744,"2001","5","13","21.8892","05/13/2001 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [2745,"2001","5","14","21.9058","05/14/2001 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [2746,"2001","5","15","21.9208","05/15/2001 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [2747,"2001","5","16","21.8845","05/16/2001 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [2748,"2001","5","17","21.894","05/17/2001 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [2749,"2001","5","18","21.8986","05/18/2001 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [2750,"2001","5","19","21.903","05/19/2001 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [2751,"2001","5","20","21.9076","05/20/2001 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [2752,"2001","5","21","21.912","05/21/2001 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [2753,"2001","5","22","21.9166","05/22/2001 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [2754,"2001","5","23","21.9303","05/23/2001 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [2755,"2001","5","24","21.9429","05/24/2001 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [2756,"2001","5","25","21.9379","05/25/2001 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [2757,"2001","5","26","21.9246","05/26/2001 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [2758,"2001","5","27","21.9325","05/27/2001 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [2759,"2001","5","28","21.9271","05/28/2001 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [2760,"2001","5","29","21.935","05/29/2001 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [2761,"2001","5","30","21.9333","05/30/2001 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [2762,"2001","5","31","21.9275","05/31/2001 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [2763,"2001","6","1","21.9279","06/01/2001 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [2764,"2001","6","2","21.9254","06/02/2001 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [2765,"2001","6","3","21.9371","06/03/2001 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [2766,"2001","6","4","21.9067","06/04/2001 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [2767,"2001","6","5","21.9217","06/05/2001 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [2768,"2001","6","6","21.9179","06/06/2001 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [2769,"2001","6","7","21.9298","06/07/2001 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [2770,"2001","6","8","21.9283","06/08/2001 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [2771,"2001","6","9","21.9483","06/09/2001 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [2772,"2001","6","10","21.9408","06/10/2001 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [2773,"2001","6","11","21.9812","06/11/2001 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [2774,"2001","6","12","21.92","06/12/2001 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [2775,"2001","6","13","21.9333","06/13/2001 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [2776,"2001","6","14","21.9458","06/14/2001 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [2777,"2001","6","15","21.945","06/15/2001 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [2778,"2001","6","16","21.9196","06/16/2001 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [2779,"2001","6","17","21.8992","06/17/2001 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [2780,"2001","6","18","21.9187","06/18/2001 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [2781,"2001","6","19","21.9125","06/19/2001 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [2782,"2001","6","20","21.9237","06/20/2001 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [2783,"2001","6","21","21.9371","06/21/2001 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [2784,"2001","6","22","21.9337","06/22/2001 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [2785,"2001","6","23","21.9142","06/23/2001 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [2786,"2001","6","24","21.9083","06/24/2001 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [2787,"2001","6","25","21.8971","06/25/2001 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [2788,"2001","6","26","21.8679","06/26/2001 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [2789,"2001","6","27","21.86","06/27/2001 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [2790,"2001","6","28","21.86","06/28/2001 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [2791,"2001","6","29","21.86","06/29/2001 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [2792,"2001","6","30","21.86","06/30/2001 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [2793,"2001","7","1","21.86","07/01/2001 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [2794,"2001","7","2","21.8577","07/02/2001 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [2795,"2001","7","3","21.8492","07/03/2001 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [2796,"2001","7","4","21.855","07/04/2001 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [2797,"2001","7","5","21.8271","07/05/2001 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [2798,"2001","7","6","21.8085","07/06/2001 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [2799,"2001","7","7","21.774","07/07/2001 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [2800,"2001","7","8","21.7433","07/08/2001 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [2801,"2001","7","9","21.7229","07/09/2001 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [2802,"2001","7","10","21.7006","07/10/2001 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [2803,"2001","7","11","21.6883","07/11/2001 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [2804,"2001","7","12","21.6585","07/12/2001 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [2805,"2001","7","13","21.6354","07/13/2001 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [2806,"2001","7","14","21.6054","07/14/2001 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [2807,"2001","7","15","21.6038","07/15/2001 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [2808,"2001","7","16","21.6446","07/16/2001 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [2809,"2001","7","17","21.6496","07/17/2001 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [2810,"2001","7","18","21.6342","07/18/2001 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [2811,"2001","7","19","21.6137","07/19/2001 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [2812,"2001","7","20","21.6112","07/20/2001 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [2813,"2001","7","21","21.6102","07/21/2001 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [2814,"2001","7","22","21.5942","07/22/2001 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [2815,"2001","7","23","21.5908","07/23/2001 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [2816,"2001","7","24","21.5775","07/24/2001 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [2817,"2001","7","25","21.5704","07/25/2001 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [2818,"2001","7","26","21.5746","07/26/2001 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [2819,"2001","7","27","21.5725","07/27/2001 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [2820,"2001","7","28","21.5894","07/28/2001 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [2821,"2001","7","29","21.5829","07/29/2001 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [2822,"2001","7","30","21.5721","07/30/2001 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [2823,"2001","7","31","21.5594","07/31/2001 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [2824,"2001","8","1","21.5394","08/01/2001 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [2825,"2001","8","2","21.5371","08/02/2001 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [2826,"2001","8","3","21.5304","08/03/2001 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [2827,"2001","8","4","21.5115","08/04/2001 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [2828,"2001","8","5","21.4854","08/05/2001 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [2829,"2001","8","6","21.4662","08/06/2001 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [2830,"2001","8","7","21.4323","08/07/2001 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [2831,"2001","8","8","21.4215","08/08/2001 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [2832,"2001","8","9","21.3975","08/09/2001 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [2833,"2001","8","10","21.3875","08/10/2001 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [2834,"2001","8","11","21.3646","08/11/2001 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [2835,"2001","8","12","21.3446","08/12/2001 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [2836,"2001","8","13","21.3267","08/13/2001 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [2837,"2001","8","14","21.3058","08/14/2001 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [2838,"2001","8","15","21.2942","08/15/2001 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [2839,"2001","8","16","21.2796","08/16/2001 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [2840,"2001","8","17","21.2679","08/17/2001 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [2841,"2001","8","18","21.2488","08/18/2001 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [2842,"2001","8","19","21.2273","08/19/2001 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [2843,"2001","8","20","21.2108","08/20/2001 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [2844,"2001","8","21","21.2375","08/21/2001 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [2845,"2001","8","22","21.4088","08/22/2001 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [2846,"2001","8","23","21.515","08/23/2001 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [2847,"2001","8","24","21.4658","08/24/2001 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [2848,"2001","8","25","21.4662","08/25/2001 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [2849,"2001","8","26","21.4696","08/26/2001 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [2850,"2001","8","27","21.4671","08/27/2001 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [2851,"2001","8","28","21.4225","08/28/2001 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [2852,"2001","8","29","21.3469","08/29/2001 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [2853,"2001","8","30","21.345","08/30/2001 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [2854,"2001","8","31","21.3183","08/31/2001 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [2855,"2001","9","1","21.2965","09/01/2001 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [2856,"2001","9","2","21.289","09/02/2001 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [2857,"2001","9","3","21.2723","09/03/2001 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [2858,"2001","9","4","21.2521","09/04/2001 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [2859,"2001","9","5","21.2425","09/05/2001 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [2860,"2001","9","6","21.2283","09/06/2001 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [2861,"2001","9","7","21.2092","09/07/2001 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [2862,"2001","9","8","21.1973","09/08/2001 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [2863,"2001","9","9","21.1896","09/09/2001 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [2864,"2001","9","10","21.1904","09/10/2001 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [2865,"2001","9","11","21.1844","09/11/2001 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [2866,"2001","9","12","21.1823","09/12/2001 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [2867,"2001","9","13","21.1754","09/13/2001 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [2868,"2001","9","14","21.1708","09/14/2001 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [2869,"2001","9","15","21.1608","09/15/2001 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [2870,"2001","9","16","21.1346","09/16/2001 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [2871,"2001","9","17","21.1079","09/17/2001 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [2872,"2001","9","18","21.12","09/18/2001 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [2873,"2001","9","19","21.0771","09/19/2001 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [2874,"2001","9","20","21.0492","09/20/2001 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [2875,"2001","9","21","21.0388","09/21/2001 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [2876,"2001","9","22","21.0129","09/22/2001 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [2877,"2001","9","23","21.0065","09/23/2001 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [2878,"2001","9","24","20.9781","09/24/2001 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [2879,"2001","9","25","20.9642","09/25/2001 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [2880,"2001","9","26","20.9763","09/26/2001 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [2881,"2001","9","27","20.9304","09/27/2001 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [2882,"2001","9","28","20.9281","09/28/2001 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [2883,"2001","9","29","20.9145","09/29/2001 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [2884,"2001","9","30","20.9114","09/30/2001 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [2885,"2001","10","1","20.8854","10/01/2001 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [2886,"2001","10","2","20.8642","10/02/2001 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [2887,"2001","10","3","20.8733","10/03/2001 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [2888,"2001","10","4","20.8283","10/04/2001 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [2889,"2001","10","5","20.8229","10/05/2001 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [2890,"2001","10","6","20.8292","10/06/2001 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [2891,"2001","10","7","20.8125","10/07/2001 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [2892,"2001","10","8","20.7829","10/08/2001 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [2893,"2001","10","9","20.7704","10/09/2001 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [2894,"2001","10","10","20.7575","10/10/2001 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [2895,"2001","10","11","20.7398","10/11/2001 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [2896,"2001","10","12","20.73","10/12/2001 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [2897,"2001","10","13","20.7021","10/13/2001 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [2898,"2001","10","14","20.7123","10/14/2001 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [2899,"2001","10","15","20.6556","10/15/2001 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [2900,"2001","10","16","20.6804","10/16/2001 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [2901,"2001","10","17","20.6356","10/17/2001 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [2902,"2001","10","18","20.635","10/18/2001 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [2903,"2001","10","19","20.6242","10/19/2001 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [2904,"2001","10","20","20.6238","10/20/2001 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [2905,"2001","10","21","20.6062","10/21/2001 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [2906,"2001","10","22","20.569","10/22/2001 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [2907,"2001","10","23","20.5765","10/23/2001 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [2908,"2001","10","24","20.555","10/24/2001 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [2909,"2001","10","25","20.5329","10/25/2001 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [2910,"2001","10","26","20.5342","10/26/2001 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [2911,"2001","10","27","20.5094","10/27/2001 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [2912,"2001","10","28","20.495","10/28/2001 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [2913,"2001","10","29","20.4798","10/29/2001 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [2914,"2001","10","30","20.4667","10/30/2001 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [2915,"2001","10","31","20.4415","10/31/2001 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [2916,"2001","11","1","20.4392","11/01/2001 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [2917,"2001","11","2","20.4358","11/02/2001 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [2918,"2001","11","3","20.4021","11/03/2001 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [2919,"2001","11","4","20.3796","11/04/2001 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [2920,"2001","11","5","20.3627","11/05/2001 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [2921,"2001","11","6","20.3479","11/06/2001 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [2922,"2001","11","7","20.3208","11/07/2001 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [2923,"2001","11","8","20.3421","11/08/2001 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [2924,"2001","11","9","20.3033","11/09/2001 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [2925,"2001","11","10","20.3017","11/10/2001 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [2926,"2001","11","11","20.2721","11/11/2001 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [2927,"2001","11","12","20.2652","11/12/2001 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [2928,"2001","11","13","20.2688","11/13/2001 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [2929,"2001","11","14","20.28","11/14/2001 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [2930,"2001","11","15","20.1988","11/15/2001 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [2931,"2001","11","16","20.2112","11/16/2001 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [2932,"2001","11","17","20.2044","11/17/2001 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [2933,"2001","11","18","20.1846","11/18/2001 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [2934,"2001","11","19","20.16","11/19/2001 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [2935,"2001","11","20","20.1446","11/20/2001 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [2936,"2001","11","21","20.1337","11/21/2001 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [2937,"2001","11","22","20.1354","11/22/2001 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [2938,"2001","11","23","20.0933","11/23/2001 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [2939,"2001","11","24","20.1025","11/24/2001 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [2940,"2001","11","25","20.0671","11/25/2001 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [2941,"2001","11","26","20.0538","11/26/2001 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [2942,"2001","11","27","20.0458","11/27/2001 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [2943,"2001","11","28","20.0263","11/28/2001 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [2944,"2001","11","29","20.0229","11/29/2001 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [2945,"2001","11","30","20.0033","11/30/2001 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [2946,"2001","12","1","20.0004","12/01/2001 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [2947,"2001","12","2","20.0046","12/02/2001 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [2948,"2001","12","3","19.9917","12/03/2001 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [2949,"2001","12","4","20.0023","12/04/2001 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [2950,"2001","12","5","20.0123","12/05/2001 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [2951,"2001","12","6","20.0033","12/06/2001 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [2952,"2001","12","7","20.0296","12/07/2001 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [2953,"2001","12","8","19.996","12/08/2001 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [2954,"2001","12","9","20.0075","12/09/2001 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [2955,"2001","12","10","20.0019","12/10/2001 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [2956,"2001","12","11","20.0129","12/11/2001 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [2957,"2001","12","12","19.9975","12/12/2001 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [2958,"2001","12","13","20.0146","12/13/2001 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [2959,"2001","12","14","20.001","12/14/2001 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [2960,"2001","12","15","20.0025","12/15/2001 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [2961,"2001","12","16","19.9954","12/16/2001 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [2962,"2001","12","17","19.9867","12/17/2001 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [2963,"2001","12","18","20.0052","12/18/2001 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [2964,"2001","12","19","20.0092","12/19/2001 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [2965,"2001","12","20","19.9937","12/20/2001 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [2966,"2001","12","21","19.9896","12/21/2001 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [2967,"2001","12","22","19.9892","12/22/2001 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [2968,"2001","12","23","19.9973","12/23/2001 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [2969,"2001","12","24","20.0004","12/24/2001 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [2970,"2001","12","25","20.0175","12/25/2001 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [2971,"2001","12","26","20.0067","12/26/2001 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [2972,"2001","12","27","20.0262","12/27/2001 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [2973,"2001","12","28","19.9971","12/28/2001 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [2974,"2001","12","29","19.9779","12/29/2001 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [2975,"2001","12","30","20.0087","12/30/2001 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [2976,"2001","12","31","19.9779","12/31/2001 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [2977,"2002","1","1","19.9857","01/01/2002 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [2978,"2002","1","2","19.9703","01/02/2002 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [2979,"2002","1","3","19.9942","01/03/2002 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [2980,"2002","1","4","19.9812","01/04/2002 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [2981,"2002","1","5","20.0033","01/05/2002 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [2982,"2002","1","6","19.9817","01/06/2002 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [2983,"2002","1","7","20.0046","01/07/2002 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [2984,"2002","1","8","19.9958","01/08/2002 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [2985,"2002","1","9","19.9975","01/09/2002 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [2986,"2002","1","10","20.0867","01/10/2002 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [2987,"2002","1","11","20.1611","01/11/2002 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [2988,"2002","1","12","20.1367","01/12/2002 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [2989,"2002","1","13","20.1098","01/13/2002 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [2990,"2002","1","14","20.0827","01/14/2002 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [2991,"2002","1","15","20.0556","01/15/2002 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [2992,"2002","1","16","20.0286","01/16/2002 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [2993,"2002","1","17","19.9946","01/17/2002 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [2994,"2002","1","18","20.015","01/18/2002 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [2995,"2002","1","19","20.0054","01/19/2002 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [2996,"2002","1","20","20.0346","01/20/2002 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [2997,"2002","1","21","20.0554","01/21/2002 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [2998,"2002","1","22","19.9858","01/22/2002 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [2999,"2002","1","23","20.0658","01/23/2002 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [3000,"2002","1","24","19.9725","01/24/2002 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [3001,"2002","1","25","19.9654","01/25/2002 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [3002,"2002","1","26","19.9921","01/26/2002 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [3003,"2002","1","27","19.985","01/27/2002 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [3004,"2002","1","28","19.9921","01/28/2002 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [3005,"2002","1","29","20.026","01/29/2002 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [3006,"2002","1","30","19.9638","01/30/2002 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [3007,"2002","1","31","19.995","01/31/2002 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [3008,"2002","2","1","19.9771","02/01/2002 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [3009,"2002","2","2","20.0121","02/02/2002 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [3010,"2002","2","3","20.0017","02/03/2002 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [3011,"2002","2","4","19.9838","02/04/2002 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [3012,"2002","2","5","20.0175","02/05/2002 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [3013,"2002","2","6","20.0046","02/06/2002 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [3014,"2002","2","7","19.9913","02/07/2002 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [3015,"2002","2","8","20.0296","02/08/2002 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [3016,"2002","2","9","19.9346","02/09/2002 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [3017,"2002","2","10","20.0246","02/10/2002 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [3018,"2002","2","11","19.99","02/11/2002 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [3019,"2002","2","12","20.0287","02/12/2002 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [3020,"2002","2","13","20.0383","02/13/2002 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [3021,"2002","2","14","20.0642","02/14/2002 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [3022,"2002","2","15","20.1575","02/15/2002 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [3023,"2002","2","16","20.2583","02/16/2002 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [3024,"2002","2","17","20.3419","02/17/2002 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [3025,"2002","2","18","20.4233","02/18/2002 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [3026,"2002","2","19","20.3533","02/19/2002 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [3027,"2002","2","20","20.2204","02/20/2002 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [3028,"2002","2","21","20.27","02/21/2002 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [3029,"2002","2","22","20.2512","02/22/2002 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [3030,"2002","2","23","20.2321","02/23/2002 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [3031,"2002","2","24","20.2742","02/24/2002 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [3032,"2002","2","25","20.2769","02/25/2002 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [3033,"2002","2","26","20.2598","02/26/2002 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [3034,"2002","2","27","20.3206","02/27/2002 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [3035,"2002","2","28","20.3388","02/28/2002 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [3036,"2002","3","1","20.3479","03/01/2002 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [3037,"2002","3","2","20.3733","03/02/2002 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [3038,"2002","3","3","20.4142","03/03/2002 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [3039,"2002","3","4","20.4112","03/04/2002 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [3040,"2002","3","5","20.4398","03/05/2002 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [3041,"2002","3","6","20.5029","03/06/2002 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [3042,"2002","3","7","20.5348","03/07/2002 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [3043,"2002","3","8","20.5538","03/08/2002 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [3044,"2002","3","9","20.5525","03/09/2002 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [3045,"2002","3","10","20.5883","03/10/2002 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [3046,"2002","3","11","20.6788","03/11/2002 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [3047,"2002","3","12","20.5829","03/12/2002 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [3048,"2002","3","13","20.6671","03/13/2002 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [3049,"2002","3","14","20.7354","03/14/2002 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [3050,"2002","3","15","20.6913","03/15/2002 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [3051,"2002","3","16","20.7312","03/16/2002 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [3052,"2002","3","17","20.775","03/17/2002 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [3053,"2002","3","18","20.8021","03/18/2002 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [3054,"2002","3","19","20.8062","03/19/2002 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [3055,"2002","3","20","20.8321","03/20/2002 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [3056,"2002","3","21","20.8729","03/21/2002 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [3057,"2002","3","22","20.8892","03/22/2002 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [3058,"2002","3","23","20.8879","03/23/2002 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [3059,"2002","3","24","20.9444","03/24/2002 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [3060,"2002","3","25","20.9594","03/25/2002 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [3061,"2002","3","26","20.9646","03/26/2002 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [3062,"2002","3","27","20.989","03/27/2002 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [3063,"2002","3","28","21.0146","03/28/2002 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [3064,"2002","3","29","21.0579","03/29/2002 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [3065,"2002","3","30","21.0792","03/30/2002 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [3066,"2002","3","31","21.1112","03/31/2002 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [3067,"2002","4","1","21.1196","04/01/2002 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [3068,"2002","4","2","21.1731","04/02/2002 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [3069,"2002","4","3","21.16","04/03/2002 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [3070,"2002","4","4","21.2096","04/04/2002 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [3071,"2002","4","5","21.2121","04/05/2002 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [3072,"2002","4","6","21.251","04/06/2002 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [3073,"2002","4","7","21.2731","04/07/2002 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [3074,"2002","4","8","21.3406","04/08/2002 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [3075,"2002","4","9","21.3525","04/09/2002 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [3076,"2002","4","10","21.3762","04/10/2002 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [3077,"2002","4","11","21.4077","04/11/2002 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [3078,"2002","4","12","21.4073","04/12/2002 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [3079,"2002","4","13","21.4346","04/13/2002 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [3080,"2002","4","14","21.4506","04/14/2002 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [3081,"2002","4","15","21.5025","04/15/2002 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [3082,"2002","4","16","21.4685","04/16/2002 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [3083,"2002","4","17","21.5483","04/17/2002 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [3084,"2002","4","18","21.6071","04/18/2002 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [3085,"2002","4","19","21.5585","04/19/2002 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [3086,"2002","4","20","21.5892","04/20/2002 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [3087,"2002","4","21","21.6004","04/21/2002 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [3088,"2002","4","22","21.6412","04/22/2002 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [3089,"2002","4","23","21.67","04/23/2002 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [3090,"2002","4","24","21.7046","04/24/2002 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [3091,"2002","4","25","21.7213","04/25/2002 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [3092,"2002","4","26","21.7063","04/26/2002 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [3093,"2002","4","27","21.7215","04/27/2002 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [3094,"2002","4","28","21.7592","04/28/2002 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [3095,"2002","4","29","21.7917","04/29/2002 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [3096,"2002","4","30","21.8129","04/30/2002 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [3097,"2002","5","1","21.8396","05/01/2002 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [3098,"2002","5","2","21.8144","05/02/2002 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [3099,"2002","5","3","21.7229","05/03/2002 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [3100,"2002","5","4","21.7621","05/04/2002 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [3101,"2002","5","5","21.7998","05/05/2002 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [3102,"2002","5","6","21.845","05/06/2002 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [3103,"2002","5","7","21.8873","05/07/2002 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [3104,"2002","5","8","21.89","05/08/2002 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [3105,"2002","5","9","21.85","05/09/2002 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [3106,"2002","5","10","21.8471","05/10/2002 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [3107,"2002","5","11","21.8696","05/11/2002 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [3108,"2002","5","12","21.8867","05/12/2002 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [3109,"2002","5","13","21.8892","05/13/2002 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [3110,"2002","5","14","21.8806","05/14/2002 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [3111,"2002","5","15","21.8769","05/15/2002 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [3112,"2002","5","16","21.8546","05/16/2002 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [3113,"2002","5","17","21.8529","05/17/2002 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [3114,"2002","5","18","21.86","05/18/2002 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [3115,"2002","5","19","21.8585","05/19/2002 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [3116,"2002","5","20","21.8917","05/20/2002 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [3117,"2002","5","21","21.8954","05/21/2002 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [3118,"2002","5","22","21.8908","05/22/2002 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [3119,"2002","5","23","21.8438","05/23/2002 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [3120,"2002","5","24","21.7842","05/24/2002 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [3121,"2002","5","25","21.759","05/25/2002 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [3122,"2002","5","26","21.7369","05/26/2002 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [3123,"2002","5","27","21.7515","05/27/2002 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [3124,"2002","5","28","21.7696","05/28/2002 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [3125,"2002","5","29","21.7862","05/29/2002 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [3126,"2002","5","30","21.8092","05/30/2002 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [3127,"2002","5","31","21.8163","05/31/2002 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [3128,"2002","6","1","21.8212","06/01/2002 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [3129,"2002","6","2","21.8408","06/02/2002 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [3130,"2002","6","3","21.8448","06/03/2002 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [3131,"2002","6","4","21.8429","06/04/2002 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [3132,"2002","6","5","21.81","06/05/2002 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [3133,"2002","6","6","21.806","06/06/2002 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [3134,"2002","6","7","21.8404","06/07/2002 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [3135,"2002","6","8","21.8929","06/08/2002 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [3136,"2002","6","9","21.8992","06/09/2002 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [3137,"2002","6","10","21.8962","06/10/2002 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [3138,"2002","6","11","21.8283","06/11/2002 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [3139,"2002","6","12","21.8438","06/12/2002 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [3140,"2002","6","13","21.8385","06/13/2002 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [3141,"2002","6","14","21.8315","06/14/2002 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [3142,"2002","6","15","21.8108","06/15/2002 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [3143,"2002","6","16","21.7921","06/16/2002 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [3144,"2002","6","17","21.8079","06/17/2002 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [3145,"2002","6","18","21.8454","06/18/2002 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [3146,"2002","6","19","21.8821","06/19/2002 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [3147,"2002","6","20","21.9213","06/20/2002 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [3148,"2002","6","21","21.9471","06/21/2002 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [3149,"2002","6","22","21.9208","06/22/2002 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [3150,"2002","6","23","21.9167","06/23/2002 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [3151,"2002","6","24","21.9042","06/24/2002 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [3152,"2002","6","25","21.9342","06/25/2002 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [3153,"2002","6","26","21.9225","06/26/2002 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [3154,"2002","6","27","21.9148","06/27/2002 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [3155,"2002","6","28","21.8746","06/28/2002 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [3156,"2002","6","29","21.846","06/29/2002 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [3157,"2002","6","30","21.88","06/30/2002 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [3158,"2002","7","1","21.9156","07/01/2002 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [3159,"2002","7","2","21.9154","07/02/2002 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [3160,"2002","7","3","21.911","07/03/2002 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [3161,"2002","7","4","21.905","07/04/2002 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [3162,"2002","7","5","21.8675","07/05/2002 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [3163,"2002","7","6","21.8471","07/06/2002 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [3164,"2002","7","7","21.8621","07/07/2002 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [3165,"2002","7","8","21.8987","07/08/2002 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [3166,"2002","7","9","21.8813","07/09/2002 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [3167,"2002","7","10","21.8629","07/10/2002 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [3168,"2002","7","11","21.8556","07/11/2002 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [3169,"2002","7","12","21.8212","07/12/2002 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [3170,"2002","7","13","21.8083","07/13/2002 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [3171,"2002","7","14","21.7858","07/14/2002 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [3172,"2002","7","15","21.7638","07/15/2002 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [3173,"2002","7","16","21.7512","07/16/2002 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [3174,"2002","7","17","21.7192","07/17/2002 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [3175,"2002","7","18","21.695","07/18/2002 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [3176,"2002","7","19","21.6669","07/19/2002 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [3177,"2002","7","20","21.6367","07/20/2002 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [3178,"2002","7","21","21.6192","07/21/2002 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [3179,"2002","7","22","21.5827","07/22/2002 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [3180,"2002","7","23","21.5671","07/23/2002 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [3181,"2002","7","24","21.5321","07/24/2002 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [3182,"2002","7","25","21.5129","07/25/2002 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [3183,"2002","7","26","21.4833","07/26/2002 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [3184,"2002","7","27","21.455","07/27/2002 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [3185,"2002","7","28","21.43","07/28/2002 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [3186,"2002","7","29","21.3992","07/29/2002 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [3187,"2002","7","30","21.3767","07/30/2002 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [3188,"2002","7","31","21.3473","07/31/2002 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [3189,"2002","8","1","21.3235","08/01/2002 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [3190,"2002","8","2","21.2933","08/02/2002 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [3191,"2002","8","3","21.2638","08/03/2002 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [3192,"2002","8","4","21.2458","08/04/2002 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [3193,"2002","8","5","21.2156","08/05/2002 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [3194,"2002","8","6","21.1925","08/06/2002 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [3195,"2002","8","7","21.1592","08/07/2002 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [3196,"2002","8","8","21.1321","08/08/2002 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [3197,"2002","8","9","21.1042","08/09/2002 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [3198,"2002","8","10","21.0813","08/10/2002 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [3199,"2002","8","11","21.064","08/11/2002 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [3200,"2002","8","12","21.0304","08/12/2002 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [3201,"2002","8","13","21.0133","08/13/2002 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [3202,"2002","8","14","20.9842","08/14/2002 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [3203,"2002","8","15","20.9573","08/15/2002 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [3204,"2002","8","16","20.9298","08/16/2002 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [3205,"2002","8","17","20.9075","08/17/2002 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [3206,"2002","8","18","20.8762","08/18/2002 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [3207,"2002","8","19","20.8604","08/19/2002 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [3208,"2002","8","20","20.8337","08/20/2002 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [3209,"2002","8","21","20.8092","08/21/2002 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [3210,"2002","8","22","20.776","08/22/2002 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [3211,"2002","8","23","20.7512","08/23/2002 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [3212,"2002","8","24","20.7356","08/24/2002 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [3213,"2002","8","25","20.7146","08/25/2002 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [3214,"2002","8","26","20.6971","08/26/2002 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [3215,"2002","8","27","20.6692","08/27/2002 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [3216,"2002","8","28","20.6481","08/28/2002 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [3217,"2002","8","29","20.6313","08/29/2002 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [3218,"2002","8","30","20.5996","08/30/2002 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [3219,"2002","8","31","20.575","08/31/2002 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [3220,"2002","9","1","20.5613","09/01/2002 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [3221,"2002","9","2","20.5529","09/02/2002 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [3222,"2002","9","3","20.53","09/03/2002 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [3223,"2002","9","4","20.5131","09/04/2002 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [3224,"2002","9","5","20.4883","09/05/2002 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [3225,"2002","9","6","20.4713","09/06/2002 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [3226,"2002","9","7","20.4529","09/07/2002 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [3227,"2002","9","8","20.4313","09/08/2002 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [3228,"2002","9","9","20.4142","09/09/2002 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [3229,"2002","9","10","20.39","09/10/2002 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [3230,"2002","9","11","20.3708","09/11/2002 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [3231,"2002","9","12","20.36","09/12/2002 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [3232,"2002","9","13","20.34","09/13/2002 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [3233,"2002","9","14","20.3342","09/14/2002 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [3234,"2002","9","15","20.3238","09/15/2002 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [3235,"2002","9","16","20.3242","09/16/2002 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [3236,"2002","9","17","20.3012","09/17/2002 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [3237,"2002","9","18","20.2933","09/18/2002 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [3238,"2002","9","19","20.2867","09/19/2002 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [3239,"2002","9","20","20.2471","09/20/2002 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [3240,"2002","9","21","20.2246","09/21/2002 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [3241,"2002","9","22","20.2158","09/22/2002 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [3242,"2002","9","23","20.2121","09/23/2002 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [3243,"2002","9","24","20.2129","09/24/2002 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [3244,"2002","9","25","20.2075","09/25/2002 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [3245,"2002","9","26","20.199","09/26/2002 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [3246,"2002","9","27","20.1971","09/27/2002 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [3247,"2002","9","28","20.1992","09/28/2002 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [3248,"2002","9","29","20.2396","09/29/2002 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [3249,"2002","9","30","20.23","09/30/2002 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [3250,"2002","10","1","20.2217","10/01/2002 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [3251,"2002","10","2","20.2283","10/02/2002 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [3252,"2002","10","3","20.2608","10/03/2002 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [3253,"2002","10","4","20.28","10/04/2002 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [3254,"2002","10","5","20.285","10/05/2002 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [3255,"2002","10","6","20.2854","10/06/2002 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [3256,"2002","10","7","20.2996","10/07/2002 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [3257,"2002","10","8","20.3142","10/08/2002 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [3258,"2002","10","9","20.3365","10/09/2002 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [3259,"2002","10","10","20.3525","10/10/2002 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [3260,"2002","10","11","20.3535","10/11/2002 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [3261,"2002","10","12","20.3508","10/12/2002 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [3262,"2002","10","13","20.3631","10/13/2002 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [3263,"2002","10","14","20.3733","10/14/2002 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [3264,"2002","10","15","20.3808","10/15/2002 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [3265,"2002","10","16","20.3942","10/16/2002 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [3266,"2002","10","17","20.4142","10/17/2002 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [3267,"2002","10","18","20.4296","10/18/2002 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [3268,"2002","10","19","20.4383","10/19/2002 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [3269,"2002","10","20","20.4537","10/20/2002 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [3270,"2002","10","21","20.4646","10/21/2002 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [3271,"2002","10","22","20.4719","10/22/2002 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [3272,"2002","10","23","20.4858","10/23/2002 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [3273,"2002","10","24","20.4904","10/24/2002 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [3274,"2002","10","25","20.4971","10/25/2002 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [3275,"2002","10","26","20.5067","10/26/2002 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [3276,"2002","10","27","20.5133","10/27/2002 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [3277,"2002","10","28","20.49","10/28/2002 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [3278,"2002","10","29","20.4673","10/29/2002 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [3279,"2002","10","30","20.4587","10/30/2002 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [3280,"2002","10","31","20.4425","10/31/2002 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [3281,"2002","11","1","20.4337","11/01/2002 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [3282,"2002","11","2","20.4317","11/02/2002 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [3283,"2002","11","3","20.4069","11/03/2002 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [3284,"2002","11","4","20.3646","11/04/2002 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [3285,"2002","11","5","20.3471","11/05/2002 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [3286,"2002","11","6","20.365","11/06/2002 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [3287,"2002","11","7","20.3233","11/07/2002 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [3288,"2002","11","8","20.31","11/08/2002 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [3289,"2002","11","9","20.3192","11/09/2002 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [3290,"2002","11","10","20.2933","11/10/2002 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [3291,"2002","11","11","20.274","11/11/2002 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [3292,"2002","11","12","20.2583","11/12/2002 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [3293,"2002","11","13","20.2465","11/13/2002 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [3294,"2002","11","14","20.2498","11/14/2002 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [3295,"2002","11","15","20.2156","11/15/2002 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [3296,"2002","11","16","20.2102","11/16/2002 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [3297,"2002","11","17","20.1667","11/17/2002 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [3298,"2002","11","18","20.1867","11/18/2002 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [3299,"2002","11","19","20.1671","11/19/2002 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [3300,"2002","11","20","20.1554","11/20/2002 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [3301,"2002","11","21","20.129","11/21/2002 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [3302,"2002","11","22","20.0908","11/22/2002 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [3303,"2002","11","23","20.1021","11/23/2002 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [3304,"2002","11","24","20.1146","11/24/2002 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [3305,"2002","11","25","20.0994","11/25/2002 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [3306,"2002","11","26","20.0683","11/26/2002 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [3307,"2002","11","27","20.0504","11/27/2002 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [3308,"2002","11","28","20.0292","11/28/2002 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [3309,"2002","11","29","20.015","11/29/2002 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [3310,"2002","11","30","20.0162","11/30/2002 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [3311,"2002","12","1","19.9858","12/01/2002 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [3312,"2002","12","2","19.9846","12/02/2002 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [3313,"2002","12","3","19.9865","12/03/2002 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [3314,"2002","12","4","20.0042","12/04/2002 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [3315,"2002","12","5","20.0025","12/05/2002 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [3316,"2002","12","6","19.9992","12/06/2002 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [3317,"2002","12","7","20.0012","12/07/2002 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [3318,"2002","12","8","20.0125","12/08/2002 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [3319,"2002","12","9","20.0225","12/09/2002 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [3320,"2002","12","10","19.9944","12/10/2002 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [3321,"2002","12","11","20.0073","12/11/2002 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [3322,"2002","12","12","20.0217","12/12/2002 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [3323,"2002","12","13","19.9975","12/13/2002 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [3324,"2002","12","14","20.03","12/14/2002 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [3325,"2002","12","15","19.9913","12/15/2002 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [3326,"2002","12","16","20.0008","12/16/2002 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [3327,"2002","12","17","19.9908","12/17/2002 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [3328,"2002","12","18","20","12/18/2002 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [3329,"2002","12","19","20.0042","12/19/2002 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [3330,"2002","12","20","20.014","12/20/2002 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [3331,"2002","12","21","20.0079","12/21/2002 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [3332,"2002","12","22","19.9779","12/22/2002 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [3333,"2002","12","23","19.9971","12/23/2002 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [3334,"2002","12","24","20.0229","12/24/2002 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [3335,"2002","12","25","19.9885","12/25/2002 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [3336,"2002","12","26","20.0113","12/26/2002 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [3337,"2002","12","27","19.9908","12/27/2002 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [3338,"2002","12","28","20.0044","12/28/2002 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [3339,"2002","12","29","19.995","12/29/2002 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [3340,"2002","12","30","20.0029","12/30/2002 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [3341,"2002","12","31","20.0004","12/31/2002 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [3342,"2003","1","1","20.0042","01/01/2003 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [3343,"2003","1","2","19.9944","01/02/2003 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [3344,"2003","1","3","19.9654","01/03/2003 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [3345,"2003","1","4","19.9954","01/04/2003 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [3346,"2003","1","5","20.03","01/05/2003 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [3347,"2003","1","6","20.024","01/06/2003 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [3348,"2003","1","7","19.9904","01/07/2003 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [3349,"2003","1","8","20.0213","01/08/2003 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [3350,"2003","1","9","20.026","01/09/2003 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [3351,"2003","1","10","20.0115","01/10/2003 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [3352,"2003","1","11","20.0146","01/11/2003 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [3353,"2003","1","12","20.0042","01/12/2003 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [3354,"2003","1","13","20.0333","01/13/2003 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [3355,"2003","1","14","20.0133","01/14/2003 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [3356,"2003","1","15","19.9833","01/15/2003 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [3357,"2003","1","16","20.0067","01/16/2003 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [3358,"2003","1","17","20.0254","01/17/2003 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [3359,"2003","1","18","20.0038","01/18/2003 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [3360,"2003","1","19","20.0058","01/19/2003 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [3361,"2003","1","20","20.0267","01/20/2003 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [3362,"2003","1","21","20.0067","01/21/2003 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [3363,"2003","1","22","20.0362","01/22/2003 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [3364,"2003","1","23","19.9975","01/23/2003 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [3365,"2003","1","24","20.0002","01/24/2003 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [3366,"2003","1","25","20.0188","01/25/2003 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [3367,"2003","1","26","20.0067","01/26/2003 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [3368,"2003","1","27","20.0075","01/27/2003 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [3369,"2003","1","28","20.0133","01/28/2003 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [3370,"2003","1","29","19.9908","01/29/2003 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [3371,"2003","1","30","20.0379","01/30/2003 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [3372,"2003","1","31","20.0233","01/31/2003 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [3373,"2003","2","1","20.0371","02/01/2003 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [3374,"2003","2","2","20.0312","02/02/2003 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [3375,"2003","2","3","20.044","02/03/2003 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [3376,"2003","2","4","20.0542","02/04/2003 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [3377,"2003","2","5","20.1217","02/05/2003 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [3378,"2003","2","6","20.1804","02/06/2003 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [3379,"2003","2","7","20.1879","02/07/2003 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [3380,"2003","2","8","20.2508","02/08/2003 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [3381,"2003","2","9","20.285","02/09/2003 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [3382,"2003","2","10","20.2867","02/10/2003 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [3383,"2003","2","11","20.3038","02/11/2003 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [3384,"2003","2","12","20.3463","02/12/2003 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [3385,"2003","2","13","20.3729","02/13/2003 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [3386,"2003","2","14","20.4021","02/14/2003 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [3387,"2003","2","15","20.4333","02/15/2003 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [3388,"2003","2","16","20.4277","02/16/2003 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [3389,"2003","2","17","20.4796","02/17/2003 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [3390,"2003","2","18","20.5204","02/18/2003 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [3391,"2003","2","19","20.5246","02/19/2003 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [3392,"2003","2","20","20.5275","02/20/2003 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [3393,"2003","2","21","20.5725","02/21/2003 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [3394,"2003","2","22","20.6448","02/22/2003 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [3395,"2003","2","23","20.6458","02/23/2003 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [3396,"2003","2","24","20.6475","02/24/2003 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [3397,"2003","2","25","20.6846","02/25/2003 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [3398,"2003","2","26","20.6879","02/26/2003 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [3399,"2003","2","27","20.7404","02/27/2003 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [3400,"2003","2","28","20.7446","02/28/2003 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [3401,"2003","3","1","20.755","03/01/2003 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [3402,"2003","3","2","20.7925","03/02/2003 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [3403,"2003","3","3","20.784","03/03/2003 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [3404,"2003","3","4","20.8081","03/04/2003 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [3405,"2003","3","5","20.8269","03/05/2003 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [3406,"2003","3","6","20.8483","03/06/2003 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [3407,"2003","3","7","20.9288","03/07/2003 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [3408,"2003","3","8","20.9592","03/08/2003 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [3409,"2003","3","9","20.9517","03/09/2003 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [3410,"2003","3","10","20.9754","03/10/2003 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [3411,"2003","3","11","21.0421","03/11/2003 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [3412,"2003","3","12","21.0663","03/12/2003 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [3413,"2003","3","13","21.0479","03/13/2003 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [3414,"2003","3","14","21.08","03/14/2003 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [3415,"2003","3","15","21.1117","03/15/2003 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [3416,"2003","3","16","21.1146","03/16/2003 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [3417,"2003","3","17","21.16","03/17/2003 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [3418,"2003","3","18","21.1663","03/18/2003 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [3419,"2003","3","19","21.2383","03/19/2003 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [3420,"2003","3","20","21.2075","03/20/2003 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [3421,"2003","3","21","21.2533","03/21/2003 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [3422,"2003","3","22","21.2673","03/22/2003 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [3423,"2003","3","23","21.2917","03/23/2003 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [3424,"2003","3","24","21.3304","03/24/2003 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [3425,"2003","3","25","21.3642","03/25/2003 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [3426,"2003","3","26","21.4037","03/26/2003 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [3427,"2003","3","27","21.3837","03/27/2003 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [3428,"2003","3","28","21.4208","03/28/2003 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [3429,"2003","3","29","21.4567","03/29/2003 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [3430,"2003","3","30","21.48","03/30/2003 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [3431,"2003","3","31","21.4925","03/31/2003 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [3432,"2003","4","1","21.5333","04/01/2003 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [3433,"2003","4","2","21.5083","04/02/2003 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [3434,"2003","4","3","21.5492","04/03/2003 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [3435,"2003","4","4","21.5358","04/04/2003 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [3436,"2003","4","5","21.5517","04/05/2003 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [3437,"2003","4","6","21.5906","04/06/2003 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [3438,"2003","4","7","21.5765","04/07/2003 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [3439,"2003","4","8","21.5963","04/08/2003 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [3440,"2003","4","9","21.6179","04/09/2003 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [3441,"2003","4","10","21.6267","04/10/2003 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [3442,"2003","4","11","21.6215","04/11/2003 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [3443,"2003","4","12","21.6713","04/12/2003 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [3444,"2003","4","13","21.6554","04/13/2003 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [3445,"2003","4","14","21.6717","04/14/2003 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [3446,"2003","4","15","21.6704","04/15/2003 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [3447,"2003","4","16","21.6842","04/16/2003 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [3448,"2003","4","17","21.6908","04/17/2003 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [3449,"2003","4","18","21.6967","04/18/2003 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [3450,"2003","4","19","21.6846","04/19/2003 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [3451,"2003","4","20","21.7188","04/20/2003 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [3452,"2003","4","21","21.7404","04/21/2003 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [3453,"2003","4","22","21.7362","04/22/2003 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [3454,"2003","4","23","21.7496","04/23/2003 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [3455,"2003","4","24","21.7779","04/24/2003 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [3456,"2003","4","25","21.7613","04/25/2003 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [3457,"2003","4","26","21.7908","04/26/2003 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [3458,"2003","4","27","21.7879","04/27/2003 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [3459,"2003","4","28","21.7917","04/28/2003 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [3460,"2003","4","29","21.7937","04/29/2003 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [3461,"2003","4","30","21.7817","04/30/2003 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [3462,"2003","5","1","21.7746","05/01/2003 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [3463,"2003","5","2","21.7696","05/02/2003 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [3464,"2003","5","3","21.7579","05/03/2003 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [3465,"2003","5","4","21.7921","05/04/2003 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [3466,"2003","5","5","21.8292","05/05/2003 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [3467,"2003","5","6","21.84","05/06/2003 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [3468,"2003","5","7","21.8383","05/07/2003 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [3469,"2003","5","8","21.8296","05/08/2003 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [3470,"2003","5","9","21.8383","05/09/2003 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [3471,"2003","5","10","21.8337","05/10/2003 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [3472,"2003","5","11","21.8367","05/11/2003 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [3473,"2003","5","12","21.8325","05/12/2003 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [3474,"2003","5","13","21.8212","05/13/2003 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [3475,"2003","5","14","21.8258","05/14/2003 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [3476,"2003","5","15","21.8196","05/15/2003 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [3477,"2003","5","16","21.835","05/16/2003 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [3478,"2003","5","17","21.8842","05/17/2003 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [3479,"2003","5","18","21.8817","05/18/2003 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [3480,"2003","5","19","21.874","05/19/2003 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [3481,"2003","5","20","21.8904","05/20/2003 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [3482,"2003","5","21","21.8846","05/21/2003 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [3483,"2003","5","22","21.8879","05/22/2003 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [3484,"2003","5","23","21.8779","05/23/2003 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [3485,"2003","5","24","21.8938","05/24/2003 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [3486,"2003","5","25","21.9196","05/25/2003 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [3487,"2003","5","26","21.9196","05/26/2003 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [3488,"2003","5","27","21.8987","05/27/2003 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [3489,"2003","5","28","21.9052","05/28/2003 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [3490,"2003","5","29","21.8858","05/29/2003 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [3491,"2003","5","30","21.8917","05/30/2003 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [3492,"2003","5","31","21.8846","05/31/2003 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [3493,"2003","6","1","21.885","06/01/2003 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [3494,"2003","6","2","21.86","06/02/2003 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [3495,"2003","6","3","21.8483","06/03/2003 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [3496,"2003","6","4","21.8325","06/04/2003 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [3497,"2003","6","5","21.8438","06/05/2003 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [3498,"2003","6","6","21.8242","06/06/2003 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [3499,"2003","6","7","21.8158","06/07/2003 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [3500,"2003","6","8","21.7958","06/08/2003 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [3501,"2003","6","9","21.7771","06/09/2003 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [3502,"2003","6","10","21.7554","06/10/2003 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [3503,"2003","6","11","21.7271","06/11/2003 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [3504,"2003","6","12","21.7142","06/12/2003 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [3505,"2003","6","13","21.6996","06/13/2003 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [3506,"2003","6","14","21.6825","06/14/2003 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [3507,"2003","6","15","21.6504","06/15/2003 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [3508,"2003","6","16","21.6404","06/16/2003 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [3509,"2003","6","17","21.6442","06/17/2003 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [3510,"2003","6","18","21.6363","06/18/2003 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [3511,"2003","6","19","21.6288","06/19/2003 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [3512,"2003","6","20","21.6621","06/20/2003 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [3513,"2003","6","21","21.6696","06/21/2003 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [3514,"2003","6","22","21.6596","06/22/2003 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [3515,"2003","6","23","21.6558","06/23/2003 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [3516,"2003","6","24","21.6487","06/24/2003 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [3517,"2003","6","25","21.6358","06/25/2003 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [3518,"2003","6","26","21.6313","06/26/2003 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [3519,"2003","6","27","21.6142","06/27/2003 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [3520,"2003","6","28","21.6104","06/28/2003 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [3521,"2003","6","29","21.5979","06/29/2003 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [3522,"2003","6","30","21.5992","06/30/2003 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [3523,"2003","7","1","21.56","07/01/2003 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [3524,"2003","7","2","21.5379","07/02/2003 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [3525,"2003","7","3","21.5221","07/03/2003 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [3526,"2003","7","4","21.4942","07/04/2003 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [3527,"2003","7","5","21.4746","07/05/2003 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [3528,"2003","7","6","21.4546","07/06/2003 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [3529,"2003","7","7","21.4429","07/07/2003 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [3530,"2003","7","8","21.42","07/08/2003 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [3531,"2003","7","9","21.3938","07/09/2003 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [3532,"2003","7","10","21.4","07/10/2003 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [3533,"2003","7","11","21.3917","07/11/2003 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [3534,"2003","7","12","21.3804","07/12/2003 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [3535,"2003","7","13","21.3771","07/13/2003 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [3536,"2003","7","14","21.3521","07/14/2003 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [3537,"2003","7","15","21.3325","07/15/2003 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [3538,"2003","7","16","21.3146","07/16/2003 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [3539,"2003","7","17","21.2804","07/17/2003 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [3540,"2003","7","18","21.26","07/18/2003 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [3541,"2003","7","19","21.25","07/19/2003 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [3542,"2003","7","20","21.2358","07/20/2003 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [3543,"2003","7","21","21.2096","07/21/2003 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [3544,"2003","7","22","21.1958","07/22/2003 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [3545,"2003","7","23","21.1783","07/23/2003 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [3546,"2003","7","24","21.1521","07/24/2003 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [3547,"2003","7","25","21.1079","07/25/2003 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [3548,"2003","7","26","21.0658","07/26/2003 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [3549,"2003","7","27","21.0396","07/27/2003 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [3550,"2003","7","28","21.0883","07/28/2003 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [3551,"2003","7","29","21.0808","07/29/2003 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [3552,"2003","7","30","21.0487","07/30/2003 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [3553,"2003","7","31","21.0138","07/31/2003 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [3554,"2003","8","1","20.9933","08/01/2003 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [3555,"2003","8","2","20.9654","08/02/2003 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [3556,"2003","8","3","20.9462","08/03/2003 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [3557,"2003","8","4","20.9104","08/04/2003 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [3558,"2003","8","5","20.8933","08/05/2003 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [3559,"2003","8","6","20.8738","08/06/2003 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [3560,"2003","8","7","20.8496","08/07/2003 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [3561,"2003","8","8","20.8275","08/08/2003 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [3562,"2003","8","9","20.8188","08/09/2003 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [3563,"2003","8","10","20.8267","08/10/2003 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [3564,"2003","8","11","20.8292","08/11/2003 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [3565,"2003","8","12","20.8033","08/12/2003 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [3566,"2003","8","13","20.7733","08/13/2003 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [3567,"2003","8","14","20.7488","08/14/2003 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [3568,"2003","8","15","20.7417","08/15/2003 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [3569,"2003","8","16","20.7196","08/16/2003 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [3570,"2003","8","17","20.6913","08/17/2003 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [3571,"2003","8","18","20.6725","08/18/2003 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [3572,"2003","8","19","20.6571","08/19/2003 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [3573,"2003","8","20","20.6304","08/20/2003 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [3574,"2003","8","21","20.615","08/21/2003 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [3575,"2003","8","22","20.5942","08/22/2003 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [3576,"2003","8","23","20.5613","08/23/2003 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [3577,"2003","8","24","20.5379","08/24/2003 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [3578,"2003","8","25","20.5225","08/25/2003 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [3579,"2003","8","26","20.5083","08/26/2003 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [3580,"2003","8","27","20.4721","08/27/2003 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [3581,"2003","8","28","20.44","08/28/2003 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [3582,"2003","8","29","20.4179","08/29/2003 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [3583,"2003","8","30","20.3975","08/30/2003 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [3584,"2003","8","31","20.3721","08/31/2003 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [3585,"2003","9","1","20.3404","09/01/2003 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [3586,"2003","9","2","20.3071","09/02/2003 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [3587,"2003","9","3","20.2925","09/03/2003 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [3588,"2003","9","4","20.2817","09/04/2003 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [3589,"2003","9","5","20.2671","09/05/2003 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [3590,"2003","9","6","20.2567","09/06/2003 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [3591,"2003","9","7","20.2404","09/07/2003 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [3592,"2003","9","8","20.255","09/08/2003 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [3593,"2003","9","9","20.2333","09/09/2003 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [3594,"2003","9","10","20.2321","09/10/2003 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [3595,"2003","9","11","20.2317","09/11/2003 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [3596,"2003","9","12","20.2213","09/12/2003 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [3597,"2003","9","13","20.1988","09/13/2003 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [3598,"2003","9","14","20.1867","09/14/2003 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [3599,"2003","9","15","20.1746","09/15/2003 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [3600,"2003","9","16","20.2358","09/16/2003 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [3601,"2003","9","17","20.2396","09/17/2003 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [3602,"2003","9","18","20.2371","09/18/2003 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [3603,"2003","9","19","20.2467","09/19/2003 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [3604,"2003","9","20","20.2367","09/20/2003 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [3605,"2003","9","21","20.2225","09/21/2003 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [3606,"2003","9","22","20.2213","09/22/2003 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [3607,"2003","9","23","20.2138","09/23/2003 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [3608,"2003","9","24","20.2146","09/24/2003 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [3609,"2003","9","25","20.2108","09/25/2003 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [3610,"2003","9","26","20.2108","09/26/2003 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [3611,"2003","9","27","20.1996","09/27/2003 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [3612,"2003","9","28","20.2067","09/28/2003 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [3613,"2003","9","29","20.1998","09/29/2003 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [3614,"2003","9","30","20.2","09/30/2003 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [3615,"2003","10","1","20.2042","10/01/2003 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [3616,"2003","10","2","20.2075","10/02/2003 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [3617,"2003","10","3","20.1533","10/03/2003 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [3618,"2003","10","4","20.1904","10/04/2003 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [3619,"2003","10","5","20.1967","10/05/2003 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [3620,"2003","10","6","20.2079","10/06/2003 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [3621,"2003","10","7","20.2296","10/07/2003 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [3622,"2003","10","8","20.2442","10/08/2003 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [3623,"2003","10","9","20.2467","10/09/2003 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [3624,"2003","10","10","20.2554","10/10/2003 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [3625,"2003","10","11","20.2838","10/11/2003 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [3626,"2003","10","12","20.3417","10/12/2003 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [3627,"2003","10","13","20.3362","10/13/2003 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [3628,"2003","10","14","20.3396","10/14/2003 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [3629,"2003","10","15","20.4133","10/15/2003 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [3630,"2003","10","16","20.5183","10/16/2003 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [3631,"2003","10","17","20.6342","10/17/2003 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [3632,"2003","10","18","20.6621","10/18/2003 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [3633,"2003","10","19","20.6404","10/19/2003 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [3634,"2003","10","20","20.6321","10/20/2003 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [3635,"2003","10","21","20.5642","10/21/2003 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [3636,"2003","10","22","20.5567","10/22/2003 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [3637,"2003","10","23","20.5454","10/23/2003 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [3638,"2003","10","24","20.5429","10/24/2003 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [3639,"2003","10","25","20.5542","10/25/2003 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [3640,"2003","10","26","20.5375","10/26/2003 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [3641,"2003","10","27","20.5015","10/27/2003 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [3642,"2003","10","28","20.5021","10/28/2003 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [3643,"2003","10","29","20.4504","10/29/2003 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [3644,"2003","10","30","20.4575","10/30/2003 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [3645,"2003","10","31","20.4658","10/31/2003 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [3646,"2003","11","1","20.44","11/01/2003 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [3647,"2003","11","2","20.4208","11/02/2003 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [3648,"2003","11","3","20.4033","11/03/2003 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [3649,"2003","11","4","20.3754","11/04/2003 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [3650,"2003","11","5","20.3704","11/05/2003 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [3651,"2003","11","6","20.3571","11/06/2003 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [3652,"2003","11","7","20.3483","11/07/2003 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [3653,"2003","11","8","20.3304","11/08/2003 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [3654,"2003","11","9","20.3187","11/09/2003 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [3655,"2003","11","10","20.2941","11/10/2003 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [3656,"2003","11","11","20.2851","11/11/2003 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [3657,"2003","11","12","20.2675","11/12/2003 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [3658,"2003","11","13","20.2696","11/13/2003 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [3659,"2003","11","14","20.2312","11/14/2003 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [3660,"2003","11","15","20.2283","11/15/2003 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [3661,"2003","11","16","20.2079","11/16/2003 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [3662,"2003","11","17","20.1971","11/17/2003 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [3663,"2003","11","18","20.1979","11/18/2003 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [3664,"2003","11","19","20.1633","11/19/2003 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [3665,"2003","11","20","20.1471","11/20/2003 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [3666,"2003","11","21","20.1192","11/21/2003 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [3667,"2003","11","22","20.1254","11/22/2003 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [3668,"2003","11","23","20.1186","11/23/2003 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [3669,"2003","11","24","20.114","11/24/2003 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [3670,"2003","11","25","20.0602","11/25/2003 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [3671,"2003","11","26","20.0487","11/26/2003 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [3672,"2003","11","27","20.0608","11/27/2003 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [3673,"2003","11","28","20.046","11/28/2003 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [3674,"2003","11","29","20.02","11/29/2003 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [3675,"2003","11","30","20.0046","11/30/2003 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [3676,"2003","12","1","20.0154","12/01/2003 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [3677,"2003","12","2","19.9933","12/02/2003 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [3678,"2003","12","3","20.0063","12/03/2003 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [3679,"2003","12","4","20.011","12/04/2003 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [3680,"2003","12","5","20.0362","12/05/2003 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [3681,"2003","12","6","19.9842","12/06/2003 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [3682,"2003","12","7","20.0075","12/07/2003 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [3683,"2003","12","8","20.0064","12/08/2003 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [3684,"2003","12","9","20.0113","12/09/2003 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [3685,"2003","12","10","20.0106","12/10/2003 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [3686,"2003","12","11","19.996","12/11/2003 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [3687,"2003","12","12","19.9952","12/12/2003 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [3688,"2003","12","13","20.0135","12/13/2003 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [3689,"2003","12","14","19.9948","12/14/2003 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [3690,"2003","12","15","20.0004","12/15/2003 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [3691,"2003","12","16","19.9994","12/16/2003 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [3692,"2003","12","17","19.999","12/17/2003 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [3693,"2003","12","18","20.0087","12/18/2003 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [3694,"2003","12","19","19.9967","12/19/2003 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [3695,"2003","12","20","20.0233","12/20/2003 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [3696,"2003","12","21","20.0058","12/21/2003 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [3697,"2003","12","22","20.0042","12/22/2003 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [3698,"2003","12","23","20.0033","12/23/2003 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [3699,"2003","12","24","20.0342","12/24/2003 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [3700,"2003","12","25","19.99","12/25/2003 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [3701,"2003","12","26","20.0033","12/26/2003 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [3702,"2003","12","27","19.9946","12/27/2003 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [3703,"2003","12","28","19.9913","12/28/2003 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [3704,"2003","12","29","20.015","12/29/2003 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [3705,"2003","12","30","20.0058","12/30/2003 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [3706,"2003","12","31","19.9846","12/31/2003 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [3707,"2004","1","1","20.0083","01/01/2004 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [3708,"2004","1","2","19.9838","01/02/2004 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [3709,"2004","1","3","19.97","01/03/2004 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [3710,"2004","1","4","20.0138","01/04/2004 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [3711,"2004","1","5","19.9804","01/05/2004 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [3712,"2004","1","6","20.0342","01/06/2004 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [3713,"2004","1","7","19.9904","01/07/2004 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [3714,"2004","1","8","19.9875","01/08/2004 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [3715,"2004","1","9","20.0075","01/09/2004 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [3716,"2004","1","10","20.0008","01/10/2004 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [3717,"2004","1","11","20.0025","01/11/2004 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [3718,"2004","1","12","19.9962","01/12/2004 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [3719,"2004","1","13","19.9862","01/13/2004 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [3720,"2004","1","14","20.0175","01/14/2004 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [3721,"2004","1","15","19.9908","01/15/2004 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [3722,"2004","1","16","20.0196","01/16/2004 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [3723,"2004","1","17","20.005","01/17/2004 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [3724,"2004","1","18","19.9962","01/18/2004 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [3725,"2004","1","19","20.0171","01/19/2004 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [3726,"2004","1","20","20.0146","01/20/2004 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [3727,"2004","1","21","19.9867","01/21/2004 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [3728,"2004","1","22","20.0019","01/22/2004 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [3729,"2004","1","23","19.9979","01/23/2004 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [3730,"2004","1","24","19.9854","01/24/2004 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [3731,"2004","1","25","20.0188","01/25/2004 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [3732,"2004","1","26","19.9904","01/26/2004 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [3733,"2004","1","27","20.03","01/27/2004 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [3734,"2004","1","28","20.0033","01/28/2004 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [3735,"2004","1","29","20.0283","01/29/2004 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [3736,"2004","1","30","19.9929","01/30/2004 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [3737,"2004","1","31","19.9988","01/31/2004 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [3738,"2004","2","1","20.0012","02/01/2004 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [3739,"2004","2","2","19.9979","02/02/2004 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [3740,"2004","2","3","19.9954","02/03/2004 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [3741,"2004","2","4","19.9896","02/04/2004 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [3742,"2004","2","5","20.0046","02/05/2004 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [3743,"2004","2","6","20.0133","02/06/2004 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [3744,"2004","2","7","19.9996","02/07/2004 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [3745,"2004","2","8","20.0075","02/08/2004 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [3746,"2004","2","9","20.0012","02/09/2004 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [3747,"2004","2","10","20.0071","02/10/2004 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [3748,"2004","2","11","19.9879","02/11/2004 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [3749,"2004","2","12","19.9975","02/12/2004 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [3750,"2004","2","13","20.0212","02/13/2004 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [3751,"2004","2","14","20.0496","02/14/2004 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [3752,"2004","2","15","20.145","02/15/2004 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [3753,"2004","2","16","20.2429","02/16/2004 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [3754,"2004","2","17","20.2579","02/17/2004 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [3755,"2004","2","18","20.2787","02/18/2004 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [3756,"2004","2","19","20.2912","02/19/2004 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [3757,"2004","2","20","20.3238","02/20/2004 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [3758,"2004","2","21","20.3837","02/21/2004 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [3759,"2004","2","22","20.4235","02/22/2004 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [3760,"2004","2","23","20.4112","02/23/2004 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [3761,"2004","2","24","20.4169","02/24/2004 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [3762,"2004","2","25","20.44","02/25/2004 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [3763,"2004","2","26","20.4958","02/26/2004 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [3764,"2004","2","27","20.5058","02/27/2004 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [3765,"2004","2","28","20.5179","02/28/2004 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [3766,"2004","2","29","20.5467","02/29/2004 12:00:00 AM","02/29/2000 12:00:00 AM"],
    [3767,"2004","3","1","20.5633","03/01/2004 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [3768,"2004","3","2","20.6313","03/02/2004 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [3769,"2004","3","3","20.6096","03/03/2004 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [3770,"2004","3","4","20.6308","03/04/2004 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [3771,"2004","3","5","20.6596","03/05/2004 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [3772,"2004","3","6","20.6708","03/06/2004 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [3773,"2004","3","7","20.7287","03/07/2004 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [3774,"2004","3","8","20.7217","03/08/2004 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [3775,"2004","3","9","20.7529","03/09/2004 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [3776,"2004","3","10","20.7662","03/10/2004 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [3777,"2004","3","11","20.8017","03/11/2004 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [3778,"2004","3","12","20.8329","03/12/2004 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [3779,"2004","3","13","20.8604","03/13/2004 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [3780,"2004","3","14","20.8513","03/14/2004 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [3781,"2004","3","15","20.8704","03/15/2004 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [3782,"2004","3","16","20.9046","03/16/2004 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [3783,"2004","3","17","20.9396","03/17/2004 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [3784,"2004","3","18","20.9704","03/18/2004 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [3785,"2004","3","19","20.9833","03/19/2004 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [3786,"2004","3","20","20.9917","03/20/2004 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [3787,"2004","3","21","21.0263","03/21/2004 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [3788,"2004","3","22","21.0542","03/22/2004 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [3789,"2004","3","23","21.0804","03/23/2004 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [3790,"2004","3","24","21.1471","03/24/2004 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [3791,"2004","3","25","21.1229","03/25/2004 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [3792,"2004","3","26","21.1342","03/26/2004 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [3793,"2004","3","27","21.1767","03/27/2004 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [3794,"2004","3","28","21.2108","03/28/2004 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [3795,"2004","3","29","21.2488","03/29/2004 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [3796,"2004","3","30","21.2942","03/30/2004 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [3797,"2004","3","31","21.3071","03/31/2004 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [3798,"2004","4","1","21.2971","04/01/2004 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [3799,"2004","4","2","21.3179","04/02/2004 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [3800,"2004","4","3","21.3483","04/03/2004 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [3801,"2004","4","4","21.3625","04/04/2004 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [3802,"2004","4","5","21.3767","04/05/2004 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [3803,"2004","4","6","21.4142","04/06/2004 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [3804,"2004","4","7","21.4558","04/07/2004 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [3805,"2004","4","8","21.5075","04/08/2004 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [3806,"2004","4","9","21.5475","04/09/2004 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [3807,"2004","4","10","21.5946","04/10/2004 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [3808,"2004","4","11","21.645","04/11/2004 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [3809,"2004","4","12","21.6796","04/12/2004 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [3810,"2004","4","13","21.7321","04/13/2004 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [3811,"2004","4","14","21.7275","04/14/2004 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [3812,"2004","4","15","21.7","04/15/2004 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [3813,"2004","4","16","21.7425","04/16/2004 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [3814,"2004","4","17","21.7729","04/17/2004 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [3815,"2004","4","18","21.7975","04/18/2004 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [3816,"2004","4","19","21.8321","04/19/2004 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [3817,"2004","4","20","21.8533","04/20/2004 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [3818,"2004","4","21","21.8804","04/21/2004 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [3819,"2004","4","22","21.9025","04/22/2004 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [3820,"2004","4","23","21.9271","04/23/2004 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [3821,"2004","4","24","21.9488","04/24/2004 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [3822,"2004","4","25","21.9563","04/25/2004 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [3823,"2004","4","26","21.9742","04/26/2004 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [3824,"2004","4","27","21.98","04/27/2004 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [3825,"2004","4","28","21.9596","04/28/2004 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [3826,"2004","4","29","21.9271","04/29/2004 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [3827,"2004","4","30","21.9292","04/30/2004 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [3828,"2004","5","1","21.9167","05/01/2004 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [3829,"2004","5","2","21.9233","05/02/2004 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [3830,"2004","5","3","21.9146","05/03/2004 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [3831,"2004","5","4","21.9079","05/04/2004 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [3832,"2004","5","5","21.8996","05/05/2004 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [3833,"2004","5","6","21.8942","05/06/2004 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [3834,"2004","5","7","21.9154","05/07/2004 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [3835,"2004","5","8","21.9371","05/08/2004 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [3836,"2004","5","9","21.9317","05/09/2004 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [3837,"2004","5","10","21.9375","05/10/2004 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [3838,"2004","5","11","21.9346","05/11/2004 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [3839,"2004","5","12","21.9329","05/12/2004 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [3840,"2004","5","13","21.9183","05/13/2004 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [3841,"2004","5","14","21.9146","05/14/2004 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [3842,"2004","5","15","21.9163","05/15/2004 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [3843,"2004","5","16","21.92","05/16/2004 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [3844,"2004","5","17","21.9142","05/17/2004 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [3845,"2004","5","18","21.9154","05/18/2004 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [3846,"2004","5","19","21.9175","05/19/2004 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [3847,"2004","5","20","21.9133","05/20/2004 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [3848,"2004","5","21","21.9075","05/21/2004 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [3849,"2004","5","22","21.9187","05/22/2004 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [3850,"2004","5","23","21.9179","05/23/2004 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [3851,"2004","5","24","21.9037","05/24/2004 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [3852,"2004","5","25","21.9171","05/25/2004 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [3853,"2004","5","26","21.8917","05/26/2004 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [3854,"2004","5","27","21.8896","05/27/2004 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [3855,"2004","5","28","21.8942","05/28/2004 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [3856,"2004","5","29","21.9629","05/29/2004 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [3857,"2004","5","30","21.9208","05/30/2004 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [3858,"2004","5","31","21.9421","05/31/2004 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [3859,"2004","6","1","21.9483","06/01/2004 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [3860,"2004","6","2","21.9267","06/02/2004 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [3861,"2004","6","3","21.9383","06/03/2004 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [3862,"2004","6","4","21.9325","06/04/2004 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [3863,"2004","6","5","21.9229","06/05/2004 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [3864,"2004","6","6","21.91","06/06/2004 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [3865,"2004","6","7","21.8929","06/07/2004 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [3866,"2004","6","8","21.8921","06/08/2004 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [3867,"2004","6","9","21.9117","06/09/2004 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [3868,"2004","6","10","21.9225","06/10/2004 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [3869,"2004","6","11","21.9167","06/11/2004 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [3870,"2004","6","12","21.9267","06/12/2004 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [3871,"2004","6","13","21.9475","06/13/2004 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [3872,"2004","6","14","21.9396","06/14/2004 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [3873,"2004","6","15","21.9092","06/15/2004 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [3874,"2004","6","16","21.8992","06/16/2004 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [3875,"2004","6","17","21.8888","06/17/2004 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [3876,"2004","6","18","21.8829","06/18/2004 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [3877,"2004","6","19","21.8742","06/19/2004 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [3878,"2004","6","20","21.8475","06/20/2004 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [3879,"2004","6","21","21.8233","06/21/2004 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [3880,"2004","6","22","21.8187","06/22/2004 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [3881,"2004","6","23","21.8004","06/23/2004 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [3882,"2004","6","24","21.7829","06/24/2004 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [3883,"2004","6","25","21.7721","06/25/2004 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [3884,"2004","6","26","21.7371","06/26/2004 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [3885,"2004","6","27","21.7042","06/27/2004 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [3886,"2004","6","28","21.685","06/28/2004 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [3887,"2004","6","29","21.6663","06/29/2004 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [3888,"2004","6","30","21.6479","06/30/2004 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [3889,"2004","7","1","21.6429","07/01/2004 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [3890,"2004","7","2","21.615","07/02/2004 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [3891,"2004","7","3","21.5967","07/03/2004 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [3892,"2004","7","4","21.5792","07/04/2004 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [3893,"2004","7","5","21.5613","07/05/2004 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [3894,"2004","7","6","21.5683","07/06/2004 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [3895,"2004","7","7","21.5433","07/07/2004 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [3896,"2004","7","8","21.5117","07/08/2004 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [3897,"2004","7","9","21.4979","07/09/2004 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [3898,"2004","7","10","21.4771","07/10/2004 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [3899,"2004","7","11","21.4662","07/11/2004 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [3900,"2004","7","12","21.4429","07/12/2004 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [3901,"2004","7","13","21.4417","07/13/2004 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [3902,"2004","7","14","21.4004","07/14/2004 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [3903,"2004","7","15","21.3887","07/15/2004 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [3904,"2004","7","16","21.3479","07/16/2004 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [3905,"2004","7","17","21.3238","07/17/2004 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [3906,"2004","7","18","21.3","07/18/2004 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [3907,"2004","7","19","21.26","07/19/2004 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [3908,"2004","7","20","21.245","07/20/2004 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [3909,"2004","7","21","21.2167","07/21/2004 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [3910,"2004","7","22","21.2","07/22/2004 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [3911,"2004","7","23","21.1829","07/23/2004 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [3912,"2004","7","24","21.1717","07/24/2004 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [3913,"2004","7","25","21.155","07/25/2004 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [3914,"2004","7","26","21.1333","07/26/2004 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [3915,"2004","7","27","21.1133","07/27/2004 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [3916,"2004","7","28","21.0875","07/28/2004 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [3917,"2004","7","29","21.0738","07/29/2004 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [3918,"2004","7","30","21.0471","07/30/2004 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [3919,"2004","7","31","21.0213","07/31/2004 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [3920,"2004","8","1","20.9962","08/01/2004 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [3921,"2004","8","2","20.9721","08/02/2004 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [3922,"2004","8","3","20.9429","08/03/2004 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [3923,"2004","8","4","20.9112","08/04/2004 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [3924,"2004","8","5","20.8904","08/05/2004 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [3925,"2004","8","6","20.9258","08/06/2004 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [3926,"2004","8","7","20.9479","08/07/2004 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [3927,"2004","8","8","20.9112","08/08/2004 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [3928,"2004","8","9","20.8983","08/09/2004 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [3929,"2004","8","10","20.8808","08/10/2004 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [3930,"2004","8","11","20.8533","08/11/2004 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [3931,"2004","8","12","20.8354","08/12/2004 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [3932,"2004","8","13","20.8004","08/13/2004 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [3933,"2004","8","14","20.785","08/14/2004 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [3934,"2004","8","15","20.7546","08/15/2004 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [3935,"2004","8","16","20.7338","08/16/2004 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [3936,"2004","8","17","20.7033","08/17/2004 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [3937,"2004","8","18","20.6917","08/18/2004 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [3938,"2004","8","19","20.6692","08/19/2004 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [3939,"2004","8","20","20.6412","08/20/2004 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [3940,"2004","8","21","20.6504","08/21/2004 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [3941,"2004","8","22","20.7042","08/22/2004 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [3942,"2004","8","23","20.6444","08/23/2004 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [3943,"2004","8","24","20.7087","08/24/2004 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [3944,"2004","8","25","20.7758","08/25/2004 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [3945,"2004","8","26","20.7971","08/26/2004 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [3946,"2004","8","27","20.8287","08/27/2004 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [3947,"2004","8","28","20.8575","08/28/2004 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [3948,"2004","8","29","20.8575","08/29/2004 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [3949,"2004","8","30","20.8408","08/30/2004 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [3950,"2004","8","31","20.8238","08/31/2004 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [3951,"2004","9","1","20.8475","09/01/2004 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [3952,"2004","9","2","20.8342","09/02/2004 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [3953,"2004","9","3","20.81","09/03/2004 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [3954,"2004","9","4","20.7858","09/04/2004 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [3955,"2004","9","5","20.7454","09/05/2004 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [3956,"2004","9","6","20.7096","09/06/2004 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [3957,"2004","9","7","20.69","09/07/2004 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [3958,"2004","9","8","20.6725","09/08/2004 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [3959,"2004","9","9","20.6325","09/09/2004 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [3960,"2004","9","10","20.6342","09/10/2004 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [3961,"2004","9","11","20.6788","09/11/2004 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [3962,"2004","9","12","20.7008","09/12/2004 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [3963,"2004","9","13","20.7492","09/13/2004 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [3964,"2004","9","14","20.7671","09/14/2004 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [3965,"2004","9","15","20.7604","09/15/2004 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [3966,"2004","9","16","20.7971","09/16/2004 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [3967,"2004","9","17","20.8496","09/17/2004 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [3968,"2004","9","18","20.8992","09/18/2004 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [3969,"2004","9","19","20.9346","09/19/2004 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [3970,"2004","9","20","20.9833","09/20/2004 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [3971,"2004","9","21","21.0117","09/21/2004 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [3972,"2004","9","22","21.0458","09/22/2004 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [3973,"2004","9","23","21.0183","09/23/2004 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [3974,"2004","9","24","20.9546","09/24/2004 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [3975,"2004","9","25","20.9713","09/25/2004 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [3976,"2004","9","26","20.9679","09/26/2004 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [3977,"2004","9","27","20.95","09/27/2004 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [3978,"2004","9","28","20.9179","09/28/2004 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [3979,"2004","9","29","20.895","09/29/2004 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [3980,"2004","9","30","20.9058","09/30/2004 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [3981,"2004","10","1","20.8875","10/01/2004 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [3982,"2004","10","2","20.835","10/02/2004 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [3983,"2004","10","3","20.8379","10/03/2004 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [3984,"2004","10","4","20.8342","10/04/2004 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [3985,"2004","10","5","20.8562","10/05/2004 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [3986,"2004","10","6","20.8748","10/06/2004 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [3987,"2004","10","7","20.7879","10/07/2004 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [3988,"2004","10","8","20.7921","10/08/2004 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [3989,"2004","10","9","20.7579","10/09/2004 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [3990,"2004","10","10","20.7392","10/10/2004 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [3991,"2004","10","11","20.735","10/11/2004 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [3992,"2004","10","12","20.7112","10/12/2004 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [3993,"2004","10","13","20.7108","10/13/2004 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [3994,"2004","10","14","20.7092","10/14/2004 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [3995,"2004","10","15","20.6863","10/15/2004 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [3996,"2004","10","16","20.655","10/16/2004 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [3997,"2004","10","17","20.6608","10/17/2004 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [3998,"2004","10","18","20.6038","10/18/2004 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [3999,"2004","10","19","20.61","10/19/2004 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [4000,"2004","10","20","20.6258","10/20/2004 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [4001,"2004","10","21","20.6054","10/21/2004 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [4002,"2004","10","22","20.5617","10/22/2004 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [4003,"2004","10","23","20.5508","10/23/2004 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [4004,"2004","10","24","20.5654","10/24/2004 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [4005,"2004","10","25","20.5463","10/25/2004 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [4006,"2004","10","26","20.5125","10/26/2004 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [4007,"2004","10","27","20.5046","10/27/2004 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [4008,"2004","10","28","20.4871","10/28/2004 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [4009,"2004","10","29","20.4671","10/29/2004 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [4010,"2004","10","30","20.4496","10/30/2004 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [4011,"2004","10","31","20.4492","10/31/2004 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [4012,"2004","11","1","20.4488","11/01/2004 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [4013,"2004","11","2","20.4146","11/02/2004 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [4014,"2004","11","3","20.3798","11/03/2004 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [4015,"2004","11","4","20.4021","11/04/2004 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [4016,"2004","11","5","20.3767","11/05/2004 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [4017,"2004","11","6","20.3612","11/06/2004 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [4018,"2004","11","7","20.3296","11/07/2004 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [4019,"2004","11","8","20.3321","11/08/2004 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [4020,"2004","11","9","20.3096","11/09/2004 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [4021,"2004","11","10","20.3025","11/10/2004 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [4022,"2004","11","11","20.2846","11/11/2004 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [4023,"2004","11","12","20.2879","11/12/2004 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [4024,"2004","11","13","20.2488","11/13/2004 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [4025,"2004","11","14","20.2258","11/14/2004 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [4026,"2004","11","15","20.2287","11/15/2004 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [4027,"2004","11","16","20.205","11/16/2004 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [4028,"2004","11","17","20.1954","11/17/2004 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [4029,"2004","11","18","20.1583","11/18/2004 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [4030,"2004","11","19","20.1521","11/19/2004 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [4031,"2004","11","20","20.1462","11/20/2004 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [4032,"2004","11","21","20.1387","11/21/2004 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [4033,"2004","11","22","20.1296","11/22/2004 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [4034,"2004","11","23","20.1137","11/23/2004 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [4035,"2004","11","24","20.0875","11/24/2004 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [4036,"2004","11","25","20.0817","11/25/2004 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [4037,"2004","11","26","20.0865","11/26/2004 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [4038,"2004","11","27","20.0597","11/27/2004 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [4039,"2004","11","28","20.0355","11/28/2004 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [4040,"2004","11","29","20.0114","11/29/2004 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [4041,"2004","11","30","20.0038","11/30/2004 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [4042,"2004","12","1","20.0204","12/01/2004 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [4043,"2004","12","2","19.9946","12/02/2004 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [4044,"2004","12","3","19.9896","12/03/2004 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [4045,"2004","12","4","20.01","12/04/2004 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [4046,"2004","12","5","19.9975","12/05/2004 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [4047,"2004","12","6","20.0263","12/06/2004 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [4048,"2004","12","7","19.9967","12/07/2004 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [4049,"2004","12","8","19.9833","12/08/2004 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [4050,"2004","12","9","20.0012","12/09/2004 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [4051,"2004","12","10","20.0071","12/10/2004 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [4052,"2004","12","11","19.9962","12/11/2004 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [4053,"2004","12","12","20.0079","12/12/2004 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [4054,"2004","12","13","20.005","12/13/2004 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [4055,"2004","12","14","19.9929","12/14/2004 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [4056,"2004","12","15","20.0221","12/15/2004 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [4057,"2004","12","16","19.995","12/16/2004 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [4058,"2004","12","17","19.9954","12/17/2004 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [4059,"2004","12","18","19.9946","12/18/2004 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [4060,"2004","12","19","19.9946","12/19/2004 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [4061,"2004","12","20","19.9975","12/20/2004 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [4062,"2004","12","21","20.0012","12/21/2004 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [4063,"2004","12","22","19.9854","12/22/2004 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [4064,"2004","12","23","19.9862","12/23/2004 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [4065,"2004","12","24","19.9996","12/24/2004 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [4066,"2004","12","25","20.0146","12/25/2004 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [4067,"2004","12","26","19.9971","12/26/2004 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [4068,"2004","12","27","20.0038","12/27/2004 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [4069,"2004","12","28","19.9983","12/28/2004 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [4070,"2004","12","29","20.0046","12/29/2004 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [4071,"2004","12","30","19.9742","12/30/2004 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [4072,"2004","12","31","20.0075","12/31/2004 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [4073,"2005","1","1","19.9896","01/01/2005 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [4074,"2005","1","2","20.0021","01/02/2005 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [4075,"2005","1","3","19.9913","01/03/2005 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [4076,"2005","1","4","20.005","01/04/2005 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [4077,"2005","1","5","20.0108","01/05/2005 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [4078,"2005","1","6","19.9979","01/06/2005 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [4079,"2005","1","7","19.9996","01/07/2005 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [4080,"2005","1","8","19.9858","01/08/2005 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [4081,"2005","1","9","20.0183","01/09/2005 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [4082,"2005","1","10","19.9925","01/10/2005 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [4083,"2005","1","11","20.0129","01/11/2005 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [4084,"2005","1","12","20.0096","01/12/2005 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [4085,"2005","1","13","19.9992","01/13/2005 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [4086,"2005","1","14","19.9962","01/14/2005 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [4087,"2005","1","15","20.0017","01/15/2005 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [4088,"2005","1","16","19.9913","01/16/2005 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [4089,"2005","1","17","20.0071","01/17/2005 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [4090,"2005","1","18","19.9921","01/18/2005 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [4091,"2005","1","19","19.9913","01/19/2005 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [4092,"2005","1","20","20.0162","01/20/2005 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [4093,"2005","1","21","20.0075","01/21/2005 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [4094,"2005","1","22","20.0017","01/22/2005 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [4095,"2005","1","23","20.0042","01/23/2005 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [4096,"2005","1","24","19.9879","01/24/2005 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [4097,"2005","1","25","20.0087","01/25/2005 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [4098,"2005","1","26","20.0008","01/26/2005 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [4099,"2005","1","27","19.9887","01/27/2005 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [4100,"2005","1","28","20.0108","01/28/2005 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [4101,"2005","1","29","19.9833","01/29/2005 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [4102,"2005","1","30","20.0158","01/30/2005 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [4103,"2005","1","31","19.9992","01/31/2005 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [4104,"2005","2","1","19.9925","02/01/2005 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [4105,"2005","2","2","19.9758","02/02/2005 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [4106,"2005","2","3","20.0129","02/03/2005 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [4107,"2005","2","4","19.9937","02/04/2005 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [4108,"2005","2","5","20.0113","02/05/2005 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [4109,"2005","2","6","20.0021","02/06/2005 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [4110,"2005","2","7","19.9827","02/07/2005 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [4111,"2005","2","8","20.0133","02/08/2005 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [4112,"2005","2","9","20.0012","02/09/2005 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [4113,"2005","2","10","20.0219","02/10/2005 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [4114,"2005","2","11","20.0027","02/11/2005 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [4115,"2005","2","12","20.0002","02/12/2005 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [4116,"2005","2","13","20.0083","02/13/2005 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [4117,"2005","2","14","20.0058","02/14/2005 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [4118,"2005","2","15","20.0319","02/15/2005 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [4119,"2005","2","16","20.0575","02/16/2005 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [4120,"2005","2","17","20.1021","02/17/2005 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [4121,"2005","2","18","20.14","02/18/2005 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [4122,"2005","2","19","20.1815","02/19/2005 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [4123,"2005","2","20","20.2237","02/20/2005 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [4124,"2005","2","21","20.2596","02/21/2005 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [4125,"2005","2","22","20.2917","02/22/2005 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [4126,"2005","2","23","20.3208","02/23/2005 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [4127,"2005","2","24","20.3517","02/24/2005 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [4128,"2005","2","25","20.3671","02/25/2005 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [4129,"2005","2","26","20.3817","02/26/2005 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [4130,"2005","2","27","20.395","02/27/2005 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [4131,"2005","2","28","20.4262","02/28/2005 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [4132,"2005","3","1","20.4658","03/01/2005 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [4133,"2005","3","2","20.4956","03/02/2005 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [4134,"2005","3","3","20.5137","03/03/2005 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [4135,"2005","3","4","20.5333","03/04/2005 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [4136,"2005","3","5","20.5562","03/05/2005 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [4137,"2005","3","6","20.5762","03/06/2005 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [4138,"2005","3","7","20.6208","03/07/2005 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [4139,"2005","3","8","20.6517","03/08/2005 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [4140,"2005","3","9","20.6663","03/09/2005 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [4141,"2005","3","10","20.6846","03/10/2005 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [4142,"2005","3","11","20.7017","03/11/2005 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [4143,"2005","3","12","20.7225","03/12/2005 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [4144,"2005","3","13","20.7329","03/13/2005 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [4145,"2005","3","14","20.74","03/14/2005 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [4146,"2005","3","15","20.7642","03/15/2005 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [4147,"2005","3","16","20.8133","03/16/2005 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [4148,"2005","3","17","20.8279","03/17/2005 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [4149,"2005","3","18","20.8533","03/18/2005 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [4150,"2005","3","19","20.9013","03/19/2005 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [4151,"2005","3","20","20.96","03/20/2005 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [4152,"2005","3","21","20.9879","03/21/2005 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [4153,"2005","3","22","20.9825","03/22/2005 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [4154,"2005","3","23","21.0008","03/23/2005 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [4155,"2005","3","24","21.0263","03/24/2005 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [4156,"2005","3","25","21.0279","03/25/2005 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [4157,"2005","3","26","21.1629","03/26/2005 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [4158,"2005","3","27","21.4421","03/27/2005 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [4159,"2005","3","28","21.5738","03/28/2005 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [4160,"2005","3","29","21.6819","03/29/2005 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [4161,"2005","3","30","21.6463","03/30/2005 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [4162,"2005","3","31","21.5467","03/31/2005 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [4163,"2005","4","1","21.6125","04/01/2005 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [4164,"2005","4","2","21.6779","04/02/2005 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [4165,"2005","4","3","21.655","04/03/2005 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [4166,"2005","4","4","21.7042","04/04/2005 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [4167,"2005","4","5","21.6808","04/05/2005 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [4168,"2005","4","6","21.6258","04/06/2005 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [4169,"2005","4","7","21.6746","04/07/2005 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [4170,"2005","4","8","21.6975","04/08/2005 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [4171,"2005","4","9","21.7454","04/09/2005 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [4172,"2005","4","10","21.7408","04/10/2005 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [4173,"2005","4","11","21.7408","04/11/2005 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [4174,"2005","4","12","21.7312","04/12/2005 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [4175,"2005","4","13","21.7679","04/13/2005 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [4176,"2005","4","14","21.7963","04/14/2005 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [4177,"2005","4","15","21.8279","04/15/2005 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [4178,"2005","4","16","21.8567","04/16/2005 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [4179,"2005","4","17","21.8554","04/17/2005 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [4180,"2005","4","18","21.8912","04/18/2005 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [4181,"2005","4","19","21.8604","04/19/2005 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [4182,"2005","4","20","21.8637","04/20/2005 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [4183,"2005","4","21","21.8508","04/21/2005 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [4184,"2005","4","22","21.8646","04/22/2005 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [4185,"2005","4","23","21.8683","04/23/2005 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [4186,"2005","4","24","21.8912","04/24/2005 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [4187,"2005","4","25","21.8658","04/25/2005 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [4188,"2005","4","26","21.8433","04/26/2005 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [4189,"2005","4","27","21.8646","04/27/2005 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [4190,"2005","4","28","21.8419","04/28/2005 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [4191,"2005","4","29","21.875","04/29/2005 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [4192,"2005","4","30","21.8692","04/30/2005 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [4193,"2005","5","1","21.8388","05/01/2005 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [4194,"2005","5","2","21.8702","05/02/2005 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [4195,"2005","5","3","21.8921","05/03/2005 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [4196,"2005","5","4","21.8712","05/04/2005 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [4197,"2005","5","5","21.8496","05/05/2005 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [4198,"2005","5","6","21.856","05/06/2005 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [4199,"2005","5","7","21.8596","05/07/2005 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [4200,"2005","5","8","21.8562","05/08/2005 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [4201,"2005","5","9","21.8875","05/09/2005 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [4202,"2005","5","10","21.8733","05/10/2005 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [4203,"2005","5","11","21.87","05/11/2005 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [4204,"2005","5","12","21.8825","05/12/2005 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [4205,"2005","5","13","21.8846","05/13/2005 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [4206,"2005","5","14","21.8896","05/14/2005 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [4207,"2005","5","15","21.8813","05/15/2005 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [4208,"2005","5","16","21.8979","05/16/2005 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [4209,"2005","5","17","21.9304","05/17/2005 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [4210,"2005","5","18","21.9062","05/18/2005 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [4211,"2005","5","19","21.8992","05/19/2005 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [4212,"2005","5","20","21.9208","05/20/2005 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [4213,"2005","5","21","21.9283","05/21/2005 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [4214,"2005","5","22","21.9071","05/22/2005 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [4215,"2005","5","23","21.8983","05/23/2005 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [4216,"2005","5","24","21.8617","05/24/2005 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [4217,"2005","5","25","21.8842","05/25/2005 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [4218,"2005","5","26","21.8871","05/26/2005 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [4219,"2005","5","27","21.9083","05/27/2005 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [4220,"2005","5","28","21.9213","05/28/2005 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [4221,"2005","5","29","21.9308","05/29/2005 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [4222,"2005","5","30","21.9288","05/30/2005 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [4223,"2005","5","31","21.9198","05/31/2005 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [4224,"2005","6","1","21.9154","06/01/2005 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [4225,"2005","6","2","21.9163","06/02/2005 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [4226,"2005","6","3","21.925","06/03/2005 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [4227,"2005","6","4","21.9229","06/04/2005 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [4228,"2005","6","5","21.9127","06/05/2005 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [4229,"2005","6","6","21.9265","06/06/2005 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [4230,"2005","6","7","21.9177","06/07/2005 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [4231,"2005","6","8","21.9152","06/08/2005 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [4232,"2005","6","9","21.9123","06/09/2005 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [4233,"2005","6","10","21.8917","06/10/2005 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [4234,"2005","6","11","21.9054","06/11/2005 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [4235,"2005","6","12","21.9404","06/12/2005 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [4236,"2005","6","13","21.9121","06/13/2005 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [4237,"2005","6","14","21.8879","06/14/2005 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [4238,"2005","6","15","21.8458","06/15/2005 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [4239,"2005","6","16","21.8583","06/16/2005 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [4240,"2005","6","17","21.8892","06/17/2005 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [4241,"2005","6","18","21.865","06/18/2005 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [4242,"2005","6","19","21.8392","06/19/2005 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [4243,"2005","6","20","21.8179","06/20/2005 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [4244,"2005","6","21","21.8108","06/21/2005 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [4245,"2005","6","22","21.8321","06/22/2005 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [4246,"2005","6","23","21.8092","06/23/2005 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [4247,"2005","6","24","21.8004","06/24/2005 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [4248,"2005","6","25","21.7888","06/25/2005 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [4249,"2005","6","26","21.7633","06/26/2005 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [4250,"2005","6","27","21.7492","06/27/2005 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [4251,"2005","6","28","21.7287","06/28/2005 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [4252,"2005","6","29","21.6962","06/29/2005 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [4253,"2005","6","30","21.6638","06/30/2005 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [4254,"2005","7","1","21.6527","07/01/2005 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [4255,"2005","7","2","21.6333","07/02/2005 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [4256,"2005","7","3","21.6088","07/03/2005 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [4257,"2005","7","4","21.58","07/04/2005 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [4258,"2005","7","5","21.5763","07/05/2005 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [4259,"2005","7","6","21.59","07/06/2005 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [4260,"2005","7","7","21.5729","07/07/2005 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [4261,"2005","7","8","21.6004","07/08/2005 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [4262,"2005","7","9","21.5742","07/09/2005 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [4263,"2005","7","10","21.5663","07/10/2005 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [4264,"2005","7","11","21.5592","07/11/2005 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [4265,"2005","7","12","21.5422","07/12/2005 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [4266,"2005","7","13","21.5312","07/13/2005 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [4267,"2005","7","14","21.4971","07/14/2005 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [4268,"2005","7","15","21.4918","07/15/2005 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [4269,"2005","7","16","21.4796","07/16/2005 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [4270,"2005","7","17","21.47","07/17/2005 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [4271,"2005","7","18","21.4825","07/18/2005 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [4272,"2005","7","19","21.445","07/19/2005 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [4273,"2005","7","20","21.425","07/20/2005 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [4274,"2005","7","21","21.4008","07/21/2005 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [4275,"2005","7","22","21.4013","07/22/2005 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [4276,"2005","7","23","21.3696","07/23/2005 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [4277,"2005","7","24","21.335","07/24/2005 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [4278,"2005","7","25","21.3104","07/25/2005 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [4279,"2005","7","26","21.2825","07/26/2005 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [4280,"2005","7","27","21.2729","07/27/2005 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [4281,"2005","7","28","21.2629","07/28/2005 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [4282,"2005","7","29","21.2462","07/29/2005 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [4283,"2005","7","30","21.2292","07/30/2005 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [4284,"2005","7","31","21.2133","07/31/2005 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [4285,"2005","8","1","21.1917","08/01/2005 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [4286,"2005","8","2","21.1554","08/02/2005 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [4287,"2005","8","3","21.1342","08/03/2005 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [4288,"2005","8","4","21.105","08/04/2005 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [4289,"2005","8","5","21.0904","08/05/2005 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [4290,"2005","8","6","21.065","08/06/2005 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [4291,"2005","8","7","21.0367","08/07/2005 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [4292,"2005","8","8","21.0254","08/08/2005 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [4293,"2005","8","9","21.0038","08/09/2005 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [4294,"2005","8","10","20.9652","08/10/2005 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [4295,"2005","8","11","20.9417","08/11/2005 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [4296,"2005","8","12","20.9221","08/12/2005 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [4297,"2005","8","13","20.8746","08/13/2005 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [4298,"2005","8","14","20.8475","08/14/2005 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [4299,"2005","8","15","20.8265","08/15/2005 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [4300,"2005","8","16","20.8079","08/16/2005 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [4301,"2005","8","17","20.7815","08/17/2005 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [4302,"2005","8","18","20.7512","08/18/2005 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [4303,"2005","8","19","20.741","08/19/2005 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [4304,"2005","8","20","20.7322","08/20/2005 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [4305,"2005","8","21","20.7256","08/21/2005 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [4306,"2005","8","22","20.6869","08/22/2005 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [4307,"2005","8","23","20.635","08/23/2005 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [4308,"2005","8","24","20.5971","08/24/2005 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [4309,"2005","8","25","20.5654","08/25/2005 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [4310,"2005","8","26","20.5454","08/26/2005 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [4311,"2005","8","27","20.5279","08/27/2005 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [4312,"2005","8","28","20.5087","08/28/2005 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [4313,"2005","8","29","20.4996","08/29/2005 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [4314,"2005","8","30","20.4875","08/30/2005 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [4315,"2005","8","31","20.4526","08/31/2005 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [4316,"2005","9","1","20.4384","09/01/2005 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [4317,"2005","9","2","20.425","09/02/2005 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [4318,"2005","9","3","20.3958","09/03/2005 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [4319,"2005","9","4","20.3954","09/04/2005 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [4320,"2005","9","5","20.3788","09/05/2005 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [4321,"2005","9","6","20.3604","09/06/2005 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [4322,"2005","9","7","20.3481","09/07/2005 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [4323,"2005","9","8","20.3313","09/08/2005 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [4324,"2005","9","9","20.3421","09/09/2005 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [4325,"2005","9","10","20.3948","09/10/2005 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [4326,"2005","9","11","20.4125","09/11/2005 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [4327,"2005","9","12","20.3981","09/12/2005 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [4328,"2005","9","13","20.3921","09/13/2005 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [4329,"2005","9","14","20.3908","09/14/2005 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [4330,"2005","9","15","20.39","09/15/2005 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [4331,"2005","9","16","20.4079","09/16/2005 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [4332,"2005","9","17","20.41","09/17/2005 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [4333,"2005","9","18","20.3942","09/18/2005 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [4334,"2005","9","19","20.3879","09/19/2005 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [4335,"2005","9","20","20.3658","09/20/2005 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [4336,"2005","9","21","20.3538","09/21/2005 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [4337,"2005","9","22","20.3446","09/22/2005 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [4338,"2005","9","23","20.3408","09/23/2005 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [4339,"2005","9","24","20.3417","09/24/2005 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [4340,"2005","9","25","20.3279","09/25/2005 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [4341,"2005","9","26","20.3313","09/26/2005 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [4342,"2005","9","27","20.3292","09/27/2005 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [4343,"2005","9","28","20.3346","09/28/2005 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [4344,"2005","9","29","20.3471","09/29/2005 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [4345,"2005","9","30","20.3875","09/30/2005 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [4346,"2005","10","1","20.4537","10/01/2005 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [4347,"2005","10","2","20.5083","10/02/2005 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [4348,"2005","10","3","20.5213","10/03/2005 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [4349,"2005","10","4","20.525","10/04/2005 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [4350,"2005","10","5","20.53","10/05/2005 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [4351,"2005","10","6","20.5517","10/06/2005 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [4352,"2005","10","7","20.5762","10/07/2005 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [4353,"2005","10","8","20.5746","10/08/2005 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [4354,"2005","10","9","20.5704","10/09/2005 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [4355,"2005","10","10","20.5579","10/10/2005 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [4356,"2005","10","11","20.5512","10/11/2005 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [4357,"2005","10","12","20.5613","10/12/2005 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [4358,"2005","10","13","20.55","10/13/2005 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [4359,"2005","10","14","20.5542","10/14/2005 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [4360,"2005","10","15","20.5867","10/15/2005 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [4361,"2005","10","16","20.5742","10/16/2005 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [4362,"2005","10","17","20.5519","10/17/2005 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [4363,"2005","10","18","20.5517","10/18/2005 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [4364,"2005","10","19","20.5717","10/19/2005 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [4365,"2005","10","20","20.5654","10/20/2005 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [4366,"2005","10","21","20.5654","10/21/2005 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [4367,"2005","10","22","20.5754","10/22/2005 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [4368,"2005","10","23","20.5933","10/23/2005 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [4369,"2005","10","24","20.6067","10/24/2005 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [4370,"2005","10","25","20.6125","10/25/2005 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [4371,"2005","10","26","20.6363","10/26/2005 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [4372,"2005","10","27","20.6396","10/27/2005 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [4373,"2005","10","28","20.6258","10/28/2005 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [4374,"2005","10","29","20.5929","10/29/2005 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [4375,"2005","10","30","20.6125","10/30/2005 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [4376,"2005","10","31","20.5894","10/31/2005 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [4377,"2005","11","1","20.4477","11/01/2005 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [4378,"2005","11","2","20.4142","11/02/2005 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [4379,"2005","11","3","20.3912","11/03/2005 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [4380,"2005","11","4","20.3871","11/04/2005 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [4381,"2005","11","5","20.3746","11/05/2005 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [4382,"2005","11","6","20.3479","11/06/2005 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [4383,"2005","11","7","20.345","11/07/2005 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [4384,"2005","11","8","20.3238","11/08/2005 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [4385,"2005","11","9","20.3188","11/09/2005 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [4386,"2005","11","10","20.3029","11/10/2005 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [4387,"2005","11","11","20.29","11/11/2005 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [4388,"2005","11","12","20.2683","11/12/2005 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [4389,"2005","11","13","20.2527","11/13/2005 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [4390,"2005","11","14","20.2308","11/14/2005 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [4391,"2005","11","15","20.2312","11/15/2005 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [4392,"2005","11","16","20.2079","11/16/2005 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [4393,"2005","11","17","20.1992","11/17/2005 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [4394,"2005","11","18","20.1577","11/18/2005 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [4395,"2005","11","19","20.1687","11/19/2005 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [4396,"2005","11","20","20.1454","11/20/2005 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [4397,"2005","11","21","20.1275","11/21/2005 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [4398,"2005","11","22","20.1175","11/22/2005 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [4399,"2005","11","23","20.1013","11/23/2005 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [4400,"2005","11","24","20.1079","11/24/2005 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [4401,"2005","11","25","20.0908","11/25/2005 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [4402,"2005","11","26","20.0775","11/26/2005 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [4403,"2005","11","27","20.0429","11/27/2005 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [4404,"2005","11","28","20.0504","11/28/2005 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [4405,"2005","11","29","20.0183","11/29/2005 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [4406,"2005","11","30","20.0242","11/30/2005 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [4407,"2005","12","1","20.0154","12/01/2005 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [4408,"2005","12","2","19.9908","12/02/2005 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [4409,"2005","12","3","20.0196","12/03/2005 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [4410,"2005","12","4","19.9917","12/04/2005 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [4411,"2005","12","5","20.0179","12/05/2005 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [4412,"2005","12","6","19.995","12/06/2005 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [4413,"2005","12","7","20.0033","12/07/2005 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [4414,"2005","12","8","20.0071","12/08/2005 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [4415,"2005","12","9","20.0092","12/09/2005 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [4416,"2005","12","10","19.9975","12/10/2005 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [4417,"2005","12","11","20.0104","12/11/2005 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [4418,"2005","12","12","19.9913","12/12/2005 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [4419,"2005","12","13","20.005","12/13/2005 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [4420,"2005","12","14","20.0121","12/14/2005 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [4421,"2005","12","15","20.0121","12/15/2005 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [4422,"2005","12","16","20.0129","12/16/2005 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [4423,"2005","12","17","19.9921","12/17/2005 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [4424,"2005","12","18","19.9996","12/18/2005 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [4425,"2005","12","19","20.0162","12/19/2005 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [4426,"2005","12","20","19.9854","12/20/2005 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [4427,"2005","12","21","20.0117","12/21/2005 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [4428,"2005","12","22","20.0021","12/22/2005 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [4429,"2005","12","23","20.0158","12/23/2005 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [4430,"2005","12","24","19.9979","12/24/2005 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [4431,"2005","12","25","19.9946","12/25/2005 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [4432,"2005","12","26","20.0058","12/26/2005 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [4433,"2005","12","27","20.0033","12/27/2005 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [4434,"2005","12","28","20.0071","12/28/2005 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [4435,"2005","12","29","20.0108","12/29/2005 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [4436,"2005","12","30","20.0342","12/30/2005 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [4437,"2005","12","31","19.9867","12/31/2005 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [4438,"2006","1","1","20.0033","01/01/2006 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [4439,"2006","1","2","20.0004","01/02/2006 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [4440,"2006","1","3","20.0025","01/03/2006 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [4441,"2006","1","4","20.0008","01/04/2006 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [4442,"2006","1","5","20.0437","01/05/2006 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [4443,"2006","1","6","19.99","01/06/2006 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [4444,"2006","1","7","19.9971","01/07/2006 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [4445,"2006","1","8","19.9979","01/08/2006 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [4446,"2006","1","9","20.0171","01/09/2006 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [4447,"2006","1","10","19.9783","01/10/2006 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [4448,"2006","1","11","19.9925","01/11/2006 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [4449,"2006","1","12","19.9962","01/12/2006 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [4450,"2006","1","13","19.9946","01/13/2006 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [4451,"2006","1","14","19.9858","01/14/2006 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [4452,"2006","1","15","19.975","01/15/2006 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [4453,"2006","1","16","20.0021","01/16/2006 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [4454,"2006","1","17","19.9862","01/17/2006 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [4455,"2006","1","18","19.9792","01/18/2006 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [4456,"2006","1","19","19.9975","01/19/2006 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [4457,"2006","1","20","19.9933","01/20/2006 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [4458,"2006","1","21","19.9913","01/21/2006 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [4459,"2006","1","22","20.0038","01/22/2006 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [4460,"2006","1","23","19.9979","01/23/2006 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [4461,"2006","1","24","20.0058","01/24/2006 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [4462,"2006","1","25","19.9942","01/25/2006 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [4463,"2006","1","26","19.9875","01/26/2006 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [4464,"2006","1","27","20.015","01/27/2006 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [4465,"2006","1","28","19.9887","01/28/2006 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [4466,"2006","1","29","20.0242","01/29/2006 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [4467,"2006","1","30","19.9933","01/30/2006 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [4468,"2006","1","31","19.9833","01/31/2006 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [4469,"2006","2","1","19.9817","02/01/2006 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [4470,"2006","2","2","20.0092","02/02/2006 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [4471,"2006","2","3","19.9962","02/03/2006 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [4472,"2006","2","4","19.9875","02/04/2006 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [4473,"2006","2","5","19.9892","02/05/2006 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [4474,"2006","2","6","20.0087","02/06/2006 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [4475,"2006","2","7","19.9992","02/07/2006 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [4476,"2006","2","8","19.9983","02/08/2006 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [4477,"2006","2","9","20.0021","02/09/2006 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [4478,"2006","2","10","20.0146","02/10/2006 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [4479,"2006","2","11","19.9937","02/11/2006 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [4480,"2006","2","12","19.9996","02/12/2006 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [4481,"2006","2","13","20.0029","02/13/2006 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [4482,"2006","2","14","20","02/14/2006 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [4483,"2006","2","15","20.075","02/15/2006 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [4484,"2006","2","16","20.1696","02/16/2006 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [4485,"2006","2","17","20.2613","02/17/2006 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [4486,"2006","2","18","20.2844","02/18/2006 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [4487,"2006","2","19","20.3204","02/19/2006 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [4488,"2006","2","20","20.3454","02/20/2006 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [4489,"2006","2","21","20.36","02/21/2006 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [4490,"2006","2","22","20.3762","02/22/2006 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [4491,"2006","2","23","20.4288","02/23/2006 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [4492,"2006","2","24","20.4125","02/24/2006 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [4493,"2006","2","25","20.4688","02/25/2006 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [4494,"2006","2","26","20.4729","02/26/2006 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [4495,"2006","2","27","20.4854","02/27/2006 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [4496,"2006","2","28","20.5533","02/28/2006 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [4497,"2006","3","1","20.5479","03/01/2006 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [4498,"2006","3","2","20.5942","03/02/2006 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [4499,"2006","3","3","20.6054","03/03/2006 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [4500,"2006","3","4","20.6354","03/04/2006 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [4501,"2006","3","5","20.65","03/05/2006 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [4502,"2006","3","6","20.6871","03/06/2006 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [4503,"2006","3","7","20.71","03/07/2006 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [4504,"2006","3","8","20.7431","03/08/2006 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [4505,"2006","3","9","20.7329","03/09/2006 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [4506,"2006","3","10","20.7725","03/10/2006 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [4507,"2006","3","11","20.8096","03/11/2006 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [4508,"2006","3","12","20.8383","03/12/2006 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [4509,"2006","3","13","20.8513","03/13/2006 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [4510,"2006","3","14","20.8788","03/14/2006 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [4511,"2006","3","15","20.8875","03/15/2006 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [4512,"2006","3","16","20.9292","03/16/2006 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [4513,"2006","3","17","20.9317","03/17/2006 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [4514,"2006","3","18","20.9804","03/18/2006 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [4515,"2006","3","19","20.9842","03/19/2006 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [4516,"2006","3","20","21.0156","03/20/2006 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [4517,"2006","3","21","21.0473","03/21/2006 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [4518,"2006","3","22","21.0842","03/22/2006 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [4519,"2006","3","23","21.0787","03/23/2006 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [4520,"2006","3","24","21.1129","03/24/2006 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [4521,"2006","3","25","21.1233","03/25/2006 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [4522,"2006","3","26","21.1696","03/26/2006 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [4523,"2006","3","27","21.1808","03/27/2006 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [4524,"2006","3","28","21.1979","03/28/2006 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [4525,"2006","3","29","21.2231","03/29/2006 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [4526,"2006","3","30","21.2498","03/30/2006 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [4527,"2006","3","31","21.2929","03/31/2006 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [4528,"2006","4","1","21.2996","04/01/2006 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [4529,"2006","4","2","21.3188","04/02/2006 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [4530,"2006","4","3","21.366","04/03/2006 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [4531,"2006","4","4","21.3821","04/04/2006 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [4532,"2006","4","5","21.4213","04/05/2006 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [4533,"2006","4","6","21.4485","04/06/2006 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [4534,"2006","4","7","21.4688","04/07/2006 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [4535,"2006","4","8","21.5496","04/08/2006 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [4536,"2006","4","9","21.6029","04/09/2006 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [4537,"2006","4","10","21.6442","04/10/2006 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [4538,"2006","4","11","21.665","04/11/2006 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [4539,"2006","4","12","21.7104","04/12/2006 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [4540,"2006","4","13","21.7496","04/13/2006 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [4541,"2006","4","14","21.7917","04/14/2006 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [4542,"2006","4","15","21.7521","04/15/2006 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [4543,"2006","4","16","21.755","04/16/2006 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [4544,"2006","4","17","21.7967","04/17/2006 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [4545,"2006","4","18","21.79","04/18/2006 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [4546,"2006","4","19","21.7698","04/19/2006 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [4547,"2006","4","20","21.8167","04/20/2006 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [4548,"2006","4","21","21.8804","04/21/2006 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [4549,"2006","4","22","21.8842","04/22/2006 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [4550,"2006","4","23","21.8583","04/23/2006 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [4551,"2006","4","24","21.8283","04/24/2006 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [4552,"2006","4","25","21.8525","04/25/2006 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [4553,"2006","4","26","21.8646","04/26/2006 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [4554,"2006","4","27","21.8346","04/27/2006 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [4555,"2006","4","28","21.8577","04/28/2006 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [4556,"2006","4","29","21.8854","04/29/2006 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [4557,"2006","4","30","21.8346","04/30/2006 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [4558,"2006","5","1","21.8538","05/01/2006 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [4559,"2006","5","2","21.8596","05/02/2006 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [4560,"2006","5","3","21.865","05/03/2006 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [4561,"2006","5","4","21.8938","05/04/2006 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [4562,"2006","5","5","21.8858","05/05/2006 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [4563,"2006","5","6","21.8529","05/06/2006 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [4564,"2006","5","7","21.8617","05/07/2006 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [4565,"2006","5","8","21.8633","05/08/2006 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [4566,"2006","5","9","21.8604","05/09/2006 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [4567,"2006","5","10","21.8746","05/10/2006 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [4568,"2006","5","11","21.8929","05/11/2006 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [4569,"2006","5","12","21.8967","05/12/2006 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [4570,"2006","5","13","21.9004","05/13/2006 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [4571,"2006","5","14","21.9008","05/14/2006 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [4572,"2006","5","15","21.9196","05/15/2006 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [4573,"2006","5","16","21.9292","05/16/2006 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [4574,"2006","5","17","21.9438","05/17/2006 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [4575,"2006","5","18","21.9504","05/18/2006 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [4576,"2006","5","19","21.9062","05/19/2006 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [4577,"2006","5","20","21.8573","05/20/2006 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [4578,"2006","5","21","21.8867","05/21/2006 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [4579,"2006","5","22","21.9375","05/22/2006 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [4580,"2006","5","23","21.9317","05/23/2006 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [4581,"2006","5","24","21.9083","05/24/2006 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [4582,"2006","5","25","21.8871","05/25/2006 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [4583,"2006","5","26","21.9029","05/26/2006 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [4584,"2006","5","27","21.9363","05/27/2006 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [4585,"2006","5","28","21.9321","05/28/2006 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [4586,"2006","5","29","21.9117","05/29/2006 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [4587,"2006","5","30","21.8971","05/30/2006 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [4588,"2006","5","31","21.8908","05/31/2006 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [4589,"2006","6","1","21.945","06/01/2006 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [4590,"2006","6","2","21.8888","06/02/2006 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [4591,"2006","6","3","21.9046","06/03/2006 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [4592,"2006","6","4","21.9146","06/04/2006 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [4593,"2006","6","5","21.9308","06/05/2006 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [4594,"2006","6","6","21.9283","06/06/2006 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [4595,"2006","6","7","21.9192","06/07/2006 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [4596,"2006","6","8","21.8821","06/08/2006 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [4597,"2006","6","9","21.8629","06/09/2006 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [4598,"2006","6","10","21.8775","06/10/2006 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [4599,"2006","6","11","21.8692","06/11/2006 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [4600,"2006","6","12","21.8958","06/12/2006 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [4601,"2006","6","13","21.9242","06/13/2006 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [4602,"2006","6","14","21.8983","06/14/2006 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [4603,"2006","6","15","21.9029","06/15/2006 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [4604,"2006","6","16","21.9017","06/16/2006 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [4605,"2006","6","17","21.8992","06/17/2006 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [4606,"2006","6","18","21.8896","06/18/2006 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [4607,"2006","6","19","21.8746","06/19/2006 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [4608,"2006","6","20","21.8687","06/20/2006 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [4609,"2006","6","21","21.8479","06/21/2006 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [4610,"2006","6","22","21.8321","06/22/2006 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [4611,"2006","6","23","21.8104","06/23/2006 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [4612,"2006","6","24","21.7842","06/24/2006 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [4613,"2006","6","25","21.775","06/25/2006 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [4614,"2006","6","26","21.7533","06/26/2006 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [4615,"2006","6","27","21.7477","06/27/2006 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [4616,"2006","6","28","21.7179","06/28/2006 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [4617,"2006","6","29","21.6975","06/29/2006 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [4618,"2006","6","30","21.6767","06/30/2006 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [4619,"2006","7","1","21.6517","07/01/2006 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [4620,"2006","7","2","21.6296","07/02/2006 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [4621,"2006","7","3","21.6117","07/03/2006 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [4622,"2006","7","4","21.6","07/04/2006 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [4623,"2006","7","5","21.5729","07/05/2006 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [4624,"2006","7","6","21.5538","07/06/2006 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [4625,"2006","7","7","21.5192","07/07/2006 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [4626,"2006","7","8","21.4929","07/08/2006 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [4627,"2006","7","9","21.4779","07/09/2006 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [4628,"2006","7","10","21.45","07/10/2006 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [4629,"2006","7","11","21.4317","07/11/2006 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [4630,"2006","7","12","21.4154","07/12/2006 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [4631,"2006","7","13","21.3921","07/13/2006 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [4632,"2006","7","14","21.3729","07/14/2006 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [4633,"2006","7","15","21.3396","07/15/2006 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [4634,"2006","7","16","21.3179","07/16/2006 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [4635,"2006","7","17","21.2908","07/17/2006 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [4636,"2006","7","18","21.2702","07/18/2006 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [4637,"2006","7","19","21.2504","07/19/2006 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [4638,"2006","7","20","21.225","07/20/2006 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [4639,"2006","7","21","21.2142","07/21/2006 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [4640,"2006","7","22","21.2025","07/22/2006 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [4641,"2006","7","23","21.1863","07/23/2006 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [4642,"2006","7","24","21.1771","07/24/2006 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [4643,"2006","7","25","21.1575","07/25/2006 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [4644,"2006","7","26","21.1238","07/26/2006 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [4645,"2006","7","27","21.1054","07/27/2006 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [4646,"2006","7","28","21.0954","07/28/2006 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [4647,"2006","7","29","21.0546","07/29/2006 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [4648,"2006","7","30","21.04","07/30/2006 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [4649,"2006","7","31","21.0015","07/31/2006 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [4650,"2006","8","1","20.9965","08/01/2006 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [4651,"2006","8","2","20.9629","08/02/2006 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [4652,"2006","8","3","20.9454","08/03/2006 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [4653,"2006","8","4","20.9","08/04/2006 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [4654,"2006","8","5","20.8692","08/05/2006 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [4655,"2006","8","6","20.8562","08/06/2006 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [4656,"2006","8","7","20.8346","08/07/2006 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [4657,"2006","8","8","20.8217","08/08/2006 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [4658,"2006","8","9","20.8004","08/09/2006 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [4659,"2006","8","10","20.7931","08/10/2006 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [4660,"2006","8","11","20.7708","08/11/2006 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [4661,"2006","8","12","20.7417","08/12/2006 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [4662,"2006","8","13","20.7188","08/13/2006 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [4663,"2006","8","14","20.705","08/14/2006 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [4664,"2006","8","15","20.6842","08/15/2006 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [4665,"2006","8","16","20.6617","08/16/2006 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [4666,"2006","8","17","20.6333","08/17/2006 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [4667,"2006","8","18","20.6062","08/18/2006 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [4668,"2006","8","19","20.5958","08/19/2006 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [4669,"2006","8","20","20.5746","08/20/2006 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [4670,"2006","8","21","20.5646","08/21/2006 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [4671,"2006","8","22","20.5483","08/22/2006 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [4672,"2006","8","23","20.5129","08/23/2006 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [4673,"2006","8","24","20.4913","08/24/2006 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [4674,"2006","8","25","20.4758","08/25/2006 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [4675,"2006","8","26","20.4567","08/26/2006 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [4676,"2006","8","27","20.4417","08/27/2006 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [4677,"2006","8","28","20.4354","08/28/2006 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [4678,"2006","8","29","20.4158","08/29/2006 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [4679,"2006","8","30","20.4033","08/30/2006 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [4680,"2006","8","31","20.3667","08/31/2006 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [4681,"2006","9","1","20.3458","09/01/2006 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [4682,"2006","9","2","20.3354","09/02/2006 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [4683,"2006","9","3","20.3283","09/03/2006 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [4684,"2006","9","4","20.3096","09/04/2006 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [4685,"2006","9","5","20.2875","09/05/2006 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [4686,"2006","9","6","20.2804","09/06/2006 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [4687,"2006","9","7","20.2596","09/07/2006 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [4688,"2006","9","8","20.2454","09/08/2006 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [4689,"2006","9","9","20.2442","09/09/2006 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [4690,"2006","9","10","20.2162","09/10/2006 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [4691,"2006","9","11","20.1992","09/11/2006 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [4692,"2006","9","12","20.1815","09/12/2006 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [4693,"2006","9","13","20.1833","09/13/2006 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [4694,"2006","9","14","20.2275","09/14/2006 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [4695,"2006","9","15","20.2175","09/15/2006 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [4696,"2006","9","16","20.2125","09/16/2006 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [4697,"2006","9","17","20.2167","09/17/2006 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [4698,"2006","9","18","20.2521","09/18/2006 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [4699,"2006","9","19","20.295","09/19/2006 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [4700,"2006","9","20","20.3313","09/20/2006 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [4701,"2006","9","21","20.3487","09/21/2006 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [4702,"2006","9","22","20.39","09/22/2006 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [4703,"2006","9","23","20.3867","09/23/2006 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [4704,"2006","9","24","20.3954","09/24/2006 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [4705,"2006","9","25","20.401","09/25/2006 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [4706,"2006","9","26","20.4121","09/26/2006 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [4707,"2006","9","27","20.4242","09/27/2006 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [4708,"2006","9","28","20.4254","09/28/2006 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [4709,"2006","9","29","20.4292","09/29/2006 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [4710,"2006","9","30","20.4387","09/30/2006 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [4711,"2006","10","1","20.4375","10/01/2006 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [4712,"2006","10","2","20.4354","10/02/2006 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [4713,"2006","10","3","20.4433","10/03/2006 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [4714,"2006","10","4","20.4387","10/04/2006 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [4715,"2006","10","5","20.4479","10/05/2006 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [4716,"2006","10","6","20.4513","10/06/2006 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [4717,"2006","10","7","20.4546","10/07/2006 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [4718,"2006","10","8","20.4646","10/08/2006 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [4719,"2006","10","9","20.4604","10/09/2006 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [4720,"2006","10","10","20.4779","10/10/2006 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [4721,"2006","10","11","20.4746","10/11/2006 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [4722,"2006","10","12","20.4908","10/12/2006 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [4723,"2006","10","13","20.4954","10/13/2006 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [4724,"2006","10","14","20.5179","10/14/2006 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [4725,"2006","10","15","20.5842","10/15/2006 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [4726,"2006","10","16","20.6163","10/16/2006 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [4727,"2006","10","17","20.6329","10/17/2006 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [4728,"2006","10","18","20.6817","10/18/2006 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [4729,"2006","10","19","20.7267","10/19/2006 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [4730,"2006","10","20","20.6933","10/20/2006 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [4731,"2006","10","21","20.7021","10/21/2006 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [4732,"2006","10","22","20.7217","10/22/2006 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [4733,"2006","10","23","20.7133","10/23/2006 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [4734,"2006","10","24","20.6558","10/24/2006 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [4735,"2006","10","25","20.605","10/25/2006 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [4736,"2006","10","26","20.6013","10/26/2006 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [4737,"2006","10","27","20.5071","10/27/2006 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [4738,"2006","10","28","20.4546","10/28/2006 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [4739,"2006","10","29","20.4958","10/29/2006 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [4740,"2006","10","30","20.4942","10/30/2006 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [4741,"2006","10","31","20.5","10/31/2006 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [4742,"2006","11","1","20.5113","11/01/2006 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [4743,"2006","11","2","20.47","11/02/2006 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [4744,"2006","11","3","20.3883","11/03/2006 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [4745,"2006","11","4","20.4004","11/04/2006 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [4746,"2006","11","5","20.33","11/05/2006 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [4747,"2006","11","6","20.035","11/06/2006 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [4748,"2006","11","7","20.0025","11/07/2006 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [4749,"2006","11","8","19.9838","11/08/2006 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [4750,"2006","11","9","20.0004","11/09/2006 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [4751,"2006","11","10","20.0006","11/10/2006 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [4752,"2006","11","11","19.9962","11/11/2006 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [4753,"2006","11","12","20.0017","11/12/2006 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [4754,"2006","11","13","19.9921","11/13/2006 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [4755,"2006","11","14","19.9962","11/14/2006 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [4756,"2006","11","15","20.0038","11/15/2006 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [4757,"2006","11","16","19.9925","11/16/2006 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [4758,"2006","11","17","19.9929","11/17/2006 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [4759,"2006","11","18","20.0058","11/18/2006 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [4760,"2006","11","19","19.9954","11/19/2006 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [4761,"2006","11","20","20.0138","11/20/2006 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [4762,"2006","11","21","20","11/21/2006 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [4763,"2006","11","22","20.0038","11/22/2006 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [4764,"2006","11","23","19.9983","11/23/2006 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [4765,"2006","11","24","19.9975","11/24/2006 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [4766,"2006","11","25","20.0025","11/25/2006 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [4767,"2006","11","26","20.0029","11/26/2006 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [4768,"2006","11","27","20.01","11/27/2006 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [4769,"2006","11","28","19.9929","11/28/2006 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [4770,"2006","11","29","20.0075","11/29/2006 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [4771,"2006","11","30","20.0104","11/30/2006 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [4772,"2006","12","1","20.0083","12/01/2006 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [4773,"2006","12","2","19.9858","12/02/2006 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [4774,"2006","12","3","20.0108","12/03/2006 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [4775,"2006","12","4","19.9875","12/04/2006 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [4776,"2006","12","5","20.0058","12/05/2006 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [4777,"2006","12","6","20.0154","12/06/2006 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [4778,"2006","12","7","20.01","12/07/2006 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [4779,"2006","12","8","20.0079","12/08/2006 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [4780,"2006","12","9","19.9975","12/09/2006 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [4781,"2006","12","10","20.0025","12/10/2006 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [4782,"2006","12","11","20.0121","12/11/2006 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [4783,"2006","12","12","19.9946","12/12/2006 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [4784,"2006","12","13","20.0038","12/13/2006 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [4785,"2006","12","14","20.0308","12/14/2006 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [4786,"2006","12","15","19.9821","12/15/2006 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [4787,"2006","12","16","19.9933","12/16/2006 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [4788,"2006","12","17","19.9962","12/17/2006 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [4789,"2006","12","18","20.0012","12/18/2006 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [4790,"2006","12","19","20.0142","12/19/2006 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [4791,"2006","12","20","20.0263","12/20/2006 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [4792,"2006","12","21","20.0004","12/21/2006 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [4793,"2006","12","22","20.0079","12/22/2006 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [4794,"2006","12","23","20.0063","12/23/2006 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [4795,"2006","12","24","20.0113","12/24/2006 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [4796,"2006","12","25","19.9871","12/25/2006 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [4797,"2006","12","26","20.0492","12/26/2006 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [4798,"2006","12","27","19.9908","12/27/2006 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [4799,"2006","12","28","19.9996","12/28/2006 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [4800,"2006","12","29","20.0008","12/29/2006 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [4801,"2006","12","30","20.0092","12/30/2006 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [4802,"2006","12","31","20.0054","12/31/2006 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [4803,"2007","1","1","20.015","01/01/2007 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [4804,"2007","1","2","20.0004","01/02/2007 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [4805,"2007","1","3","19.9958","01/03/2007 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [4806,"2007","1","4","20.0129","01/04/2007 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [4807,"2007","1","5","20.0029","01/05/2007 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [4808,"2007","1","6","19.9962","01/06/2007 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [4809,"2007","1","7","19.9992","01/07/2007 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [4810,"2007","1","8","19.9992","01/08/2007 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [4811,"2007","1","9","20.0096","01/09/2007 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [4812,"2007","1","10","20.0046","01/10/2007 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [4813,"2007","1","11","20.0075","01/11/2007 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [4814,"2007","1","12","19.9954","01/12/2007 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [4815,"2007","1","13","20.0192","01/13/2007 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [4816,"2007","1","14","20.0033","01/14/2007 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [4817,"2007","1","15","20.0058","01/15/2007 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [4818,"2007","1","16","20.0029","01/16/2007 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [4819,"2007","1","17","20.0248","01/17/2007 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [4820,"2007","1","18","19.9913","01/18/2007 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [4821,"2007","1","19","19.9992","01/19/2007 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [4822,"2007","1","20","20","01/20/2007 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [4823,"2007","1","21","20.0017","01/21/2007 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [4824,"2007","1","22","19.9988","01/22/2007 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [4825,"2007","1","23","19.9996","01/23/2007 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [4826,"2007","1","24","19.9992","01/24/2007 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [4827,"2007","1","25","19.9962","01/25/2007 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [4828,"2007","1","26","20.0087","01/26/2007 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [4829,"2007","1","27","20.005","01/27/2007 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [4830,"2007","1","28","20.0025","01/28/2007 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [4831,"2007","1","29","20.005","01/29/2007 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [4832,"2007","1","30","20","01/30/2007 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [4833,"2007","1","31","20.0087","01/31/2007 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [4834,"2007","2","1","19.9958","02/01/2007 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [4835,"2007","2","2","19.9979","02/02/2007 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [4836,"2007","2","3","20.0058","02/03/2007 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [4837,"2007","2","4","19.9954","02/04/2007 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [4838,"2007","2","5","19.995","02/05/2007 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [4839,"2007","2","6","19.9933","02/06/2007 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [4840,"2007","2","7","20.0121","02/07/2007 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [4841,"2007","2","8","19.9942","02/08/2007 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [4842,"2007","2","9","20.0175","02/09/2007 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [4843,"2007","2","10","20.0042","02/10/2007 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [4844,"2007","2","11","20.005","02/11/2007 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [4845,"2007","2","12","20.0079","02/12/2007 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [4846,"2007","2","13","20.0333","02/13/2007 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [4847,"2007","2","14","20.0987","02/14/2007 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [4848,"2007","2","15","20.1721","02/15/2007 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [4849,"2007","2","16","20.2342","02/16/2007 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [4850,"2007","2","17","20.3113","02/17/2007 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [4851,"2007","2","18","20.3967","02/18/2007 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [4852,"2007","2","19","20.4","02/19/2007 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [4853,"2007","2","20","20.4492","02/20/2007 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [4854,"2007","2","21","20.4629","02/21/2007 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [4855,"2007","2","22","20.4975","02/22/2007 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [4856,"2007","2","23","20.4992","02/23/2007 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [4857,"2007","2","24","20.5396","02/24/2007 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [4858,"2007","2","25","20.5475","02/25/2007 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [4859,"2007","2","26","20.5858","02/26/2007 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [4860,"2007","2","27","20.6079","02/27/2007 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [4861,"2007","2","28","20.6271","02/28/2007 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [4862,"2007","3","1","20.6521","03/01/2007 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [4863,"2007","3","2","20.7138","03/02/2007 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [4864,"2007","3","3","20.6992","03/03/2007 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [4865,"2007","3","4","20.7517","03/04/2007 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [4866,"2007","3","5","20.7246","03/05/2007 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [4867,"2007","3","6","20.7812","03/06/2007 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [4868,"2007","3","7","20.79","03/07/2007 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [4869,"2007","3","8","20.8292","03/08/2007 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [4870,"2007","3","9","20.7983","03/09/2007 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [4871,"2007","3","10","20.8062","03/10/2007 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [4872,"2007","3","11","20.7929","03/11/2007 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [4873,"2007","3","12","20.7896","03/12/2007 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [4874,"2007","3","13","20.8931","03/13/2007 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [4875,"2007","3","14","20.9796","03/14/2007 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [4876,"2007","3","15","20.9975","03/15/2007 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [4877,"2007","3","16","21.0104","03/16/2007 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [4878,"2007","3","17","21.0525","03/17/2007 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [4879,"2007","3","18","21.0617","03/18/2007 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [4880,"2007","3","19","21.1004","03/19/2007 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [4881,"2007","3","20","21.1058","03/20/2007 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [4882,"2007","3","21","21.1229","03/21/2007 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [4883,"2007","3","22","21.2054","03/22/2007 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [4884,"2007","3","23","21.1721","03/23/2007 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [4885,"2007","3","24","21.2375","03/24/2007 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [4886,"2007","3","25","21.2446","03/25/2007 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [4887,"2007","3","26","21.2721","03/26/2007 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [4888,"2007","3","27","21.2812","03/27/2007 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [4889,"2007","3","28","21.3192","03/28/2007 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [4890,"2007","3","29","21.34","03/29/2007 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [4891,"2007","3","30","21.3492","03/30/2007 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [4892,"2007","3","31","21.3958","03/31/2007 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [4893,"2007","4","1","21.4017","04/01/2007 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [4894,"2007","4","2","21.4467","04/02/2007 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [4895,"2007","4","3","21.5125","04/03/2007 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [4896,"2007","4","4","21.5733","04/04/2007 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [4897,"2007","4","5","21.5675","04/05/2007 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [4898,"2007","4","6","21.5583","04/06/2007 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [4899,"2007","4","7","21.5504","04/07/2007 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [4900,"2007","4","8","21.56","04/08/2007 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [4901,"2007","4","9","21.5125","04/09/2007 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [4902,"2007","4","10","21.5496","04/10/2007 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [4903,"2007","4","11","21.5312","04/11/2007 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [4904,"2007","4","12","21.5404","04/12/2007 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [4905,"2007","4","13","21.5613","04/13/2007 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [4906,"2007","4","14","21.5417","04/14/2007 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [4907,"2007","4","15","21.5454","04/15/2007 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [4908,"2007","4","16","21.5212","04/16/2007 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [4909,"2007","4","17","21.5583","04/17/2007 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [4910,"2007","4","18","21.6321","04/18/2007 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [4911,"2007","4","19","21.5654","04/19/2007 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [4912,"2007","4","20","21.5854","04/20/2007 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [4913,"2007","4","21","21.6175","04/21/2007 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [4914,"2007","4","22","21.6542","04/22/2007 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [4915,"2007","4","23","21.6625","04/23/2007 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [4916,"2007","4","24","21.6629","04/24/2007 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [4917,"2007","4","25","21.6825","04/25/2007 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [4918,"2007","4","26","21.6917","04/26/2007 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [4919,"2007","4","27","21.6979","04/27/2007 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [4920,"2007","4","28","21.7079","04/28/2007 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [4921,"2007","4","29","21.7138","04/29/2007 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [4922,"2007","4","30","21.7267","04/30/2007 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [4923,"2007","5","1","21.7515","05/01/2007 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [4924,"2007","5","2","21.7787","05/02/2007 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [4925,"2007","5","3","21.7808","05/03/2007 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [4926,"2007","5","4","21.7996","05/04/2007 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [4927,"2007","5","5","21.7992","05/05/2007 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [4928,"2007","5","6","21.8075","05/06/2007 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [4929,"2007","5","7","21.8033","05/07/2007 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [4930,"2007","5","8","21.8004","05/08/2007 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [4931,"2007","5","9","21.7829","05/09/2007 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [4932,"2007","5","10","21.7733","05/10/2007 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [4933,"2007","5","11","21.7596","05/11/2007 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [4934,"2007","5","12","21.75","05/12/2007 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [4935,"2007","5","13","21.7467","05/13/2007 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [4936,"2007","5","14","21.7404","05/14/2007 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [4937,"2007","5","15","21.741","05/15/2007 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [4938,"2007","5","16","21.7479","05/16/2007 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [4939,"2007","5","17","21.7529","05/17/2007 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [4940,"2007","5","18","21.755","05/18/2007 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [4941,"2007","5","19","21.7571","05/19/2007 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [4942,"2007","5","20","21.7954","05/20/2007 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [4943,"2007","5","21","21.8679","05/21/2007 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [4944,"2007","5","22","21.9179","05/22/2007 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [4945,"2007","5","23","21.9096","05/23/2007 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [4946,"2007","5","24","21.8979","05/24/2007 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [4947,"2007","5","25","21.8808","05/25/2007 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [4948,"2007","5","26","21.8679","05/26/2007 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [4949,"2007","5","27","21.8825","05/27/2007 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [4950,"2007","5","28","21.8575","05/28/2007 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [4951,"2007","5","29","21.8321","05/29/2007 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [4952,"2007","5","30","21.8192","05/30/2007 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [4953,"2007","5","31","21.8004","05/31/2007 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [4954,"2007","6","1","21.7775","06/01/2007 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [4955,"2007","6","2","21.75","06/02/2007 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [4956,"2007","6","3","21.7358","06/03/2007 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [4957,"2007","6","4","21.7233","06/04/2007 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [4958,"2007","6","5","21.7162","06/05/2007 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [4959,"2007","6","6","21.7037","06/06/2007 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [4960,"2007","6","7","21.6875","06/07/2007 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [4961,"2007","6","8","21.6658","06/08/2007 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [4962,"2007","6","9","21.6846","06/09/2007 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [4963,"2007","6","10","21.6796","06/10/2007 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [4964,"2007","6","11","21.6667","06/11/2007 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [4965,"2007","6","12","21.6642","06/12/2007 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [4966,"2007","6","13","21.6508","06/13/2007 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [4967,"2007","6","14","21.6379","06/14/2007 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [4968,"2007","6","15","21.6458","06/15/2007 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [4969,"2007","6","16","21.6546","06/16/2007 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [4970,"2007","6","17","21.6663","06/17/2007 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [4971,"2007","6","18","21.6492","06/18/2007 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [4972,"2007","6","19","21.6542","06/19/2007 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [4973,"2007","6","20","21.6554","06/20/2007 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [4974,"2007","6","21","21.6475","06/21/2007 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [4975,"2007","6","22","21.6358","06/22/2007 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [4976,"2007","6","23","21.6192","06/23/2007 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [4977,"2007","6","24","21.6187","06/24/2007 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [4978,"2007","6","25","21.5987","06/25/2007 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [4979,"2007","6","26","21.5758","06/26/2007 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [4980,"2007","6","27","21.5738","06/27/2007 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [4981,"2007","6","28","21.5921","06/28/2007 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [4982,"2007","6","29","21.61","06/29/2007 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [4983,"2007","6","30","21.6054","06/30/2007 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [4984,"2007","7","1","21.6187","07/01/2007 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [4985,"2007","7","2","21.6271","07/02/2007 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [4986,"2007","7","3","21.6092","07/03/2007 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [4987,"2007","7","4","21.5921","07/04/2007 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [4988,"2007","7","5","21.5888","07/05/2007 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [4989,"2007","7","6","21.5629","07/06/2007 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [4990,"2007","7","7","21.5542","07/07/2007 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [4991,"2007","7","8","21.5429","07/08/2007 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [4992,"2007","7","9","21.5192","07/09/2007 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [4993,"2007","7","10","21.4983","07/10/2007 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [4994,"2007","7","11","21.4792","07/11/2007 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [4995,"2007","7","12","21.46","07/12/2007 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [4996,"2007","7","13","21.4471","07/13/2007 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [4997,"2007","7","14","21.4313","07/14/2007 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [4998,"2007","7","15","21.4071","07/15/2007 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [4999,"2007","7","16","21.3842","07/16/2007 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [5000,"2007","7","17","21.3712","07/17/2007 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [5001,"2007","7","18","21.3904","07/18/2007 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [5002,"2007","7","19","21.3825","07/19/2007 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [5003,"2007","7","20","21.4083","07/20/2007 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [5004,"2007","7","21","21.4354","07/21/2007 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [5005,"2007","7","22","21.4925","07/22/2007 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [5006,"2007","7","23","21.5038","07/23/2007 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [5007,"2007","7","24","21.4763","07/24/2007 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [5008,"2007","7","25","21.4583","07/25/2007 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [5009,"2007","7","26","21.4475","07/26/2007 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [5010,"2007","7","27","21.4308","07/27/2007 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [5011,"2007","7","28","21.4154","07/28/2007 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [5012,"2007","7","29","21.405","07/29/2007 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [5013,"2007","7","30","21.3729","07/30/2007 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [5014,"2007","7","31","21.3421","07/31/2007 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [5015,"2007","8","1","21.3171","08/01/2007 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [5016,"2007","8","2","21.2896","08/02/2007 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [5017,"2007","8","3","21.2681","08/03/2007 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [5018,"2007","8","4","21.2429","08/04/2007 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [5019,"2007","8","5","21.22","08/05/2007 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [5020,"2007","8","6","21.1988","08/06/2007 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [5021,"2007","8","7","21.1717","08/07/2007 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [5022,"2007","8","8","21.1471","08/08/2007 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [5023,"2007","8","9","21.1283","08/09/2007 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [5024,"2007","8","10","21.1067","08/10/2007 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [5025,"2007","8","11","21.0746","08/11/2007 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [5026,"2007","8","12","21.0508","08/12/2007 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [5027,"2007","8","13","21.0138","08/13/2007 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [5028,"2007","8","14","20.9904","08/14/2007 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [5029,"2007","8","15","20.9662","08/15/2007 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [5030,"2007","8","16","20.94","08/16/2007 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [5031,"2007","8","17","20.9075","08/17/2007 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [5032,"2007","8","18","20.8912","08/18/2007 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [5033,"2007","8","19","20.9417","08/19/2007 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [5034,"2007","8","20","20.9767","08/20/2007 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [5035,"2007","8","21","20.9717","08/21/2007 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [5036,"2007","8","22","20.9537","08/22/2007 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [5037,"2007","8","23","20.9404","08/23/2007 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [5038,"2007","8","24","20.92","08/24/2007 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [5039,"2007","8","25","20.9163","08/25/2007 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [5040,"2007","8","26","20.9037","08/26/2007 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [5041,"2007","8","27","20.8708","08/27/2007 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [5042,"2007","8","28","20.8494","08/28/2007 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [5043,"2007","8","29","20.8238","08/29/2007 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [5044,"2007","8","30","20.8146","08/30/2007 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [5045,"2007","8","31","20.785","08/31/2007 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [5046,"2007","9","1","20.7521","09/01/2007 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [5047,"2007","9","2","20.7475","09/02/2007 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [5048,"2007","9","3","20.7242","09/03/2007 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [5049,"2007","9","4","20.7667","09/04/2007 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [5050,"2007","9","5","20.7567","09/05/2007 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [5051,"2007","9","6","20.7375","09/06/2007 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [5052,"2007","9","7","20.7096","09/07/2007 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [5053,"2007","9","8","20.6771","09/08/2007 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [5054,"2007","9","9","20.6396","09/09/2007 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [5055,"2007","9","10","20.6133","09/10/2007 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [5056,"2007","9","11","20.6013","09/11/2007 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [5057,"2007","9","12","20.5804","09/12/2007 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [5058,"2007","9","13","20.5483","09/13/2007 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [5059,"2007","9","14","20.5321","09/14/2007 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [5060,"2007","9","15","20.5167","09/15/2007 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [5061,"2007","9","16","20.5121","09/16/2007 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [5062,"2007","9","17","20.5263","09/17/2007 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [5063,"2007","9","18","20.5213","09/18/2007 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [5064,"2007","9","19","20.5192","09/19/2007 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [5065,"2007","9","20","20.5108","09/20/2007 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [5066,"2007","9","21","20.5008","09/21/2007 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [5067,"2007","9","22","20.4883","09/22/2007 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [5068,"2007","9","23","20.4796","09/23/2007 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [5069,"2007","9","24","20.4783","09/24/2007 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [5070,"2007","9","25","20.4717","09/25/2007 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [5071,"2007","9","26","20.4558","09/26/2007 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [5072,"2007","9","27","20.4833","09/27/2007 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [5073,"2007","9","28","20.5129","09/28/2007 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [5074,"2007","9","29","20.5237","09/29/2007 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [5075,"2007","9","30","20.6104","09/30/2007 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [5076,"2007","10","1","20.6513","10/01/2007 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [5077,"2007","10","2","20.6925","10/02/2007 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [5078,"2007","10","3","20.73","10/03/2007 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [5079,"2007","10","4","20.6358","10/04/2007 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [5080,"2007","10","5","20.6217","10/05/2007 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [5081,"2007","10","6","20.6421","10/06/2007 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [5082,"2007","10","7","20.6758","10/07/2007 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [5083,"2007","10","8","20.7004","10/08/2007 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [5084,"2007","10","9","20.6879","10/09/2007 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [5085,"2007","10","10","20.6817","10/10/2007 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [5086,"2007","10","11","20.6742","10/11/2007 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [5087,"2007","10","12","20.67","10/12/2007 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [5088,"2007","10","13","20.6675","10/13/2007 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [5089,"2007","10","14","20.6429","10/14/2007 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [5090,"2007","10","15","20.6792","10/15/2007 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [5091,"2007","10","16","20.66","10/16/2007 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [5092,"2007","10","17","20.6537","10/17/2007 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [5093,"2007","10","18","20.6525","10/18/2007 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [5094,"2007","10","19","20.6208","10/19/2007 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [5095,"2007","10","20","20.6067","10/20/2007 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [5096,"2007","10","21","20.6062","10/21/2007 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [5097,"2007","10","22","20.5667","10/22/2007 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [5098,"2007","10","23","20.5825","10/23/2007 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [5099,"2007","10","24","20.5517","10/24/2007 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [5100,"2007","10","25","20.5167","10/25/2007 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [5101,"2007","10","26","20.515","10/26/2007 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [5102,"2007","10","27","20.5296","10/27/2007 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [5103,"2007","10","28","20.4929","10/28/2007 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [5104,"2007","10","29","20.4433","10/29/2007 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [5105,"2007","10","30","20.4675","10/30/2007 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [5106,"2007","10","31","20.4621","10/31/2007 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [5107,"2007","11","1","20.4271","11/01/2007 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [5108,"2007","11","2","20.4071","11/02/2007 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [5109,"2007","11","3","20.4171","11/03/2007 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [5110,"2007","11","4","20.3779","11/04/2007 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [5111,"2007","11","5","20.3613","11/05/2007 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [5112,"2007","11","6","20.3783","11/06/2007 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [5113,"2007","11","7","20.4029","11/07/2007 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [5114,"2007","11","8","20.415","11/08/2007 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [5115,"2007","11","9","20.3921","11/09/2007 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [5116,"2007","11","10","20.39","11/10/2007 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [5117,"2007","11","11","20.3888","11/11/2007 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [5118,"2007","11","12","20.4013","11/12/2007 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [5119,"2007","11","13","20.3483","11/13/2007 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [5120,"2007","11","14","20.2658","11/14/2007 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [5121,"2007","11","15","20.3071","11/15/2007 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [5122,"2007","11","16","20.255","11/16/2007 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [5123,"2007","11","17","20.3117","11/17/2007 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [5124,"2007","11","18","20.3075","11/18/2007 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [5125,"2007","11","19","20.2929","11/19/2007 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [5126,"2007","11","20","20.3279","11/20/2007 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [5127,"2007","11","21","20.2917","11/21/2007 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [5128,"2007","11","22","20.28","11/22/2007 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [5129,"2007","11","23","20.3125","11/23/2007 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [5130,"2007","11","24","20.3004","11/24/2007 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [5131,"2007","11","25","20.3025","11/25/2007 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [5132,"2007","11","26","20.3263","11/26/2007 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [5133,"2007","11","27","20.2937","11/27/2007 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [5134,"2007","11","28","20.21","11/28/2007 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [5135,"2007","11","29","20.1129","11/29/2007 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [5136,"2007","11","30","20.0346","11/30/2007 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [5137,"2007","12","1","20.0008","12/01/2007 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [5138,"2007","12","2","20.0225","12/02/2007 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [5139,"2007","12","3","20.2396","12/03/2007 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [5140,"2007","12","4","20.1042","12/04/2007 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [5141,"2007","12","5","19.9975","12/05/2007 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [5142,"2007","12","6","19.9854","12/06/2007 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [5143,"2007","12","7","19.9996","12/07/2007 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [5144,"2007","12","8","20.0017","12/08/2007 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [5145,"2007","12","9","19.9979","12/09/2007 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [5146,"2007","12","10","19.9942","12/10/2007 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [5147,"2007","12","11","20.0046","12/11/2007 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [5148,"2007","12","12","19.9946","12/12/2007 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [5149,"2007","12","13","20.0038","12/13/2007 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [5150,"2007","12","14","20.0017","12/14/2007 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [5151,"2007","12","15","19.9887","12/15/2007 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [5152,"2007","12","16","19.9983","12/16/2007 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [5153,"2007","12","17","19.9875","12/17/2007 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [5154,"2007","12","18","20.0146","12/18/2007 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [5155,"2007","12","19","19.9817","12/19/2007 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [5156,"2007","12","20","20.0171","12/20/2007 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [5157,"2007","12","21","19.9838","12/21/2007 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [5158,"2007","12","22","19.9988","12/22/2007 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [5159,"2007","12","23","19.9862","12/23/2007 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [5160,"2007","12","24","19.9992","12/24/2007 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [5161,"2007","12","25","19.9879","12/25/2007 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [5162,"2007","12","26","19.9921","12/26/2007 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [5163,"2007","12","27","20.0042","12/27/2007 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [5164,"2007","12","28","19.9962","12/28/2007 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [5165,"2007","12","29","19.9958","12/29/2007 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [5166,"2007","12","30","20.01","12/30/2007 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [5167,"2007","12","31","20.0042","12/31/2007 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [5168,"2008","1","1","20.0029","01/01/2008 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [5169,"2008","1","2","20.0025","01/02/2008 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [5170,"2008","1","3","19.9962","01/03/2008 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [5171,"2008","1","4","19.9896","01/04/2008 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [5172,"2008","1","5","19.9913","01/05/2008 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [5173,"2008","1","6","20.015","01/06/2008 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [5174,"2008","1","7","19.9804","01/07/2008 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [5175,"2008","1","8","20.0146","01/08/2008 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [5176,"2008","1","9","19.9913","01/09/2008 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [5177,"2008","1","10","20.0033","01/10/2008 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [5178,"2008","1","11","19.9883","01/11/2008 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [5179,"2008","1","12","20.0004","01/12/2008 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [5180,"2008","1","13","20.0025","01/13/2008 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [5181,"2008","1","14","20.0058","01/14/2008 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [5182,"2008","1","15","19.9788","01/15/2008 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [5183,"2008","1","16","20.0121","01/16/2008 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [5184,"2008","1","17","19.9865","01/17/2008 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [5185,"2008","1","18","20.0096","01/18/2008 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [5186,"2008","1","19","19.9996","01/19/2008 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [5187,"2008","1","20","19.9983","01/20/2008 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [5188,"2008","1","21","20.0113","01/21/2008 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [5189,"2008","1","22","20.0138","01/22/2008 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [5190,"2008","1","23","20.0171","01/23/2008 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [5191,"2008","1","24","20.0217","01/24/2008 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [5192,"2008","1","25","19.9879","01/25/2008 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [5193,"2008","1","26","19.9937","01/26/2008 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [5194,"2008","1","27","20.0021","01/27/2008 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [5195,"2008","1","28","20.0138","01/28/2008 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [5196,"2008","1","29","20.0046","01/29/2008 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [5197,"2008","1","30","20.0117","01/30/2008 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [5198,"2008","1","31","20.0067","01/31/2008 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [5199,"2008","2","1","20.0021","02/01/2008 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [5200,"2008","2","2","19.9996","02/02/2008 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [5201,"2008","2","3","20.0129","02/03/2008 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [5202,"2008","2","4","19.9977","02/04/2008 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [5203,"2008","2","5","20.0012","02/05/2008 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [5204,"2008","2","6","20.0129","02/06/2008 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [5205,"2008","2","7","19.9992","02/07/2008 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [5206,"2008","2","8","20.0017","02/08/2008 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [5207,"2008","2","9","19.9971","02/09/2008 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [5208,"2008","2","10","19.9908","02/10/2008 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [5209,"2008","2","11","19.9808","02/11/2008 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [5210,"2008","2","12","20.0104","02/12/2008 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [5211,"2008","2","13","20.0087","02/13/2008 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [5212,"2008","2","14","20.0158","02/14/2008 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [5213,"2008","2","15","20.0367","02/15/2008 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [5214,"2008","2","16","20.1546","02/16/2008 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [5215,"2008","2","17","20.2642","02/17/2008 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [5216,"2008","2","18","20.2979","02/18/2008 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [5217,"2008","2","19","20.3017","02/19/2008 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [5218,"2008","2","20","20.3233","02/20/2008 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [5219,"2008","2","21","20.3733","02/21/2008 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [5220,"2008","2","22","20.3842","02/22/2008 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [5221,"2008","2","23","20.4213","02/23/2008 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [5222,"2008","2","24","20.4479","02/24/2008 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [5223,"2008","2","25","20.445","02/25/2008 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [5224,"2008","2","26","20.4946","02/26/2008 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [5225,"2008","2","27","20.4929","02/27/2008 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [5226,"2008","2","28","20.5221","02/28/2008 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [5227,"2008","2","29","20.5342","02/29/2008 12:00:00 AM","02/29/2000 12:00:00 AM"],
    [5228,"2008","3","1","20.5571","03/01/2008 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [5229,"2008","3","2","20.5775","03/02/2008 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [5230,"2008","3","3","20.61","03/03/2008 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [5231,"2008","3","4","20.6275","03/04/2008 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [5232,"2008","3","5","20.6379","03/05/2008 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [5233,"2008","3","6","20.6758","03/06/2008 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [5234,"2008","3","7","20.6962","03/07/2008 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [5235,"2008","3","8","20.73","03/08/2008 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [5236,"2008","3","9","20.7737","03/09/2008 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [5237,"2008","3","10","20.7625","03/10/2008 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [5238,"2008","3","11","20.8046","03/11/2008 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [5239,"2008","3","12","20.8113","03/12/2008 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [5240,"2008","3","13","20.86","03/13/2008 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [5241,"2008","3","14","20.86","03/14/2008 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [5242,"2008","3","15","20.8837","03/15/2008 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [5243,"2008","3","16","20.9167","03/16/2008 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [5244,"2008","3","17","20.9371","03/17/2008 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [5245,"2008","3","18","20.9696","03/18/2008 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [5246,"2008","3","19","21.0033","03/19/2008 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [5247,"2008","3","20","20.9942","03/20/2008 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [5248,"2008","3","21","20.9846","03/21/2008 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [5249,"2008","3","22","21.0475","03/22/2008 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [5250,"2008","3","23","21.1137","03/23/2008 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [5251,"2008","3","24","21.0963","03/24/2008 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [5252,"2008","3","25","21.1642","03/25/2008 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [5253,"2008","3","26","21.1567","03/26/2008 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [5254,"2008","3","27","21.1858","03/27/2008 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [5255,"2008","3","28","21.2271","03/28/2008 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [5256,"2008","3","29","21.25","03/29/2008 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [5257,"2008","3","30","21.2575","03/30/2008 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [5258,"2008","3","31","21.2871","03/31/2008 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [5259,"2008","4","1","21.2796","04/01/2008 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [5260,"2008","4","2","21.3246","04/02/2008 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [5261,"2008","4","3","21.3521","04/03/2008 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [5262,"2008","4","4","21.3733","04/04/2008 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [5263,"2008","4","5","21.3892","04/05/2008 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [5264,"2008","4","6","21.3975","04/06/2008 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [5265,"2008","4","7","21.4267","04/07/2008 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [5266,"2008","4","8","21.4392","04/08/2008 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [5267,"2008","4","9","21.4642","04/09/2008 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [5268,"2008","4","10","21.4767","04/10/2008 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [5269,"2008","4","11","21.4583","04/11/2008 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [5270,"2008","4","12","21.5029","04/12/2008 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [5271,"2008","4","13","21.5204","04/13/2008 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [5272,"2008","4","14","21.5512","04/14/2008 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [5273,"2008","4","15","21.5538","04/15/2008 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [5274,"2008","4","16","21.5717","04/16/2008 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [5275,"2008","4","17","21.5817","04/17/2008 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [5276,"2008","4","18","21.5787","04/18/2008 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [5277,"2008","4","19","21.5183","04/19/2008 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [5278,"2008","4","20","21.5469","04/20/2008 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [5279,"2008","4","21","21.5967","04/21/2008 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [5280,"2008","4","22","21.6158","04/22/2008 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [5281,"2008","4","23","21.6313","04/23/2008 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [5282,"2008","4","24","21.6079","04/24/2008 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [5283,"2008","4","25","21.6183","04/25/2008 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [5284,"2008","4","26","21.6208","04/26/2008 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [5285,"2008","4","27","21.6375","04/27/2008 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [5286,"2008","4","28","21.6867","04/28/2008 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [5287,"2008","4","29","21.7079","04/29/2008 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [5288,"2008","4","30","21.7404","04/30/2008 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [5289,"2008","5","1","21.7579","05/01/2008 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [5290,"2008","5","2","21.7596","05/02/2008 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [5291,"2008","5","3","21.7708","05/03/2008 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [5292,"2008","5","4","21.7725","05/04/2008 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [5293,"2008","5","5","21.7842","05/05/2008 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [5294,"2008","5","6","21.7787","05/06/2008 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [5295,"2008","5","7","21.7896","05/07/2008 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [5296,"2008","5","8","21.7929","05/08/2008 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [5297,"2008","5","9","21.7958","05/09/2008 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [5298,"2008","5","10","21.7979","05/10/2008 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [5299,"2008","5","11","21.8171","05/11/2008 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [5300,"2008","5","12","21.8262","05/12/2008 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [5301,"2008","5","13","21.8637","05/13/2008 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [5302,"2008","5","14","21.8867","05/14/2008 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [5303,"2008","5","15","21.9058","05/15/2008 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [5304,"2008","5","16","21.8558","05/16/2008 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [5305,"2008","5","17","21.865","05/17/2008 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [5306,"2008","5","18","21.87","05/18/2008 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [5307,"2008","5","19","21.8325","05/19/2008 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [5308,"2008","5","20","21.8554","05/20/2008 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [5309,"2008","5","21","21.8667","05/21/2008 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [5310,"2008","5","22","21.85","05/22/2008 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [5311,"2008","5","23","21.87","05/23/2008 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [5312,"2008","5","24","21.8412","05/24/2008 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [5313,"2008","5","25","21.8521","05/25/2008 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [5314,"2008","5","26","21.835","05/26/2008 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [5315,"2008","5","27","21.9058","05/27/2008 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [5316,"2008","5","28","21.8438","05/28/2008 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [5317,"2008","5","29","21.8708","05/29/2008 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [5318,"2008","5","30","21.8567","05/30/2008 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [5319,"2008","5","31","21.8837","05/31/2008 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [5320,"2008","6","1","21.9317","06/01/2008 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [5321,"2008","6","2","21.8817","06/02/2008 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [5322,"2008","6","3","21.9108","06/03/2008 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [5323,"2008","6","4","21.8687","06/04/2008 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [5324,"2008","6","5","21.9321","06/05/2008 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [5325,"2008","6","6","21.9096","06/06/2008 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [5326,"2008","6","7","21.85","06/07/2008 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [5327,"2008","6","8","21.8579","06/08/2008 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [5328,"2008","6","9","21.7804","06/09/2008 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [5329,"2008","6","10","21.8079","06/10/2008 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [5330,"2008","6","11","21.8879","06/11/2008 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [5331,"2008","6","12","21.8517","06/12/2008 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [5332,"2008","6","13","21.8658","06/13/2008 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [5333,"2008","6","14","21.8663","06/14/2008 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [5334,"2008","6","15","21.8663","06/15/2008 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [5335,"2008","6","16","21.8658","06/16/2008 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [5336,"2008","6","17","21.8637","06/17/2008 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [5337,"2008","6","18","21.8538","06/18/2008 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [5338,"2008","6","19","21.8483","06/19/2008 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [5339,"2008","6","20","21.8579","06/20/2008 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [5340,"2008","6","21","21.8562","06/21/2008 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [5341,"2008","6","22","21.8546","06/22/2008 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [5342,"2008","6","23","21.8513","06/23/2008 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [5343,"2008","6","24","21.8663","06/24/2008 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [5344,"2008","6","25","21.8896","06/25/2008 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [5345,"2008","6","26","21.9054","06/26/2008 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [5346,"2008","6","27","21.8454","06/27/2008 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [5347,"2008","6","28","21.8438","06/28/2008 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [5348,"2008","6","29","21.8654","06/29/2008 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [5349,"2008","6","30","21.8854","06/30/2008 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [5350,"2008","7","1","21.8967","07/01/2008 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [5351,"2008","7","2","21.9187","07/02/2008 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [5352,"2008","7","3","21.8596","07/03/2008 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [5353,"2008","7","4","21.84","07/04/2008 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [5354,"2008","7","5","21.8583","07/05/2008 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [5355,"2008","7","6","21.8842","07/06/2008 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [5356,"2008","7","7","21.8987","07/07/2008 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [5357,"2008","7","8","21.9117","07/08/2008 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [5358,"2008","7","9","21.8996","07/09/2008 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [5359,"2008","7","10","21.8796","07/10/2008 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [5360,"2008","7","11","21.8508","07/11/2008 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [5361,"2008","7","12","21.8267","07/12/2008 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [5362,"2008","7","13","21.8021","07/13/2008 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [5363,"2008","7","14","21.7746","07/14/2008 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [5364,"2008","7","15","21.7408","07/15/2008 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [5365,"2008","7","16","21.7092","07/16/2008 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [5366,"2008","7","17","21.685","07/17/2008 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [5367,"2008","7","18","21.6367","07/18/2008 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [5368,"2008","7","19","21.5904","07/19/2008 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [5369,"2008","7","20","21.5592","07/20/2008 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [5370,"2008","7","21","21.5188","07/21/2008 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [5371,"2008","7","22","21.4792","07/22/2008 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [5372,"2008","7","23","21.4342","07/23/2008 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [5373,"2008","7","24","21.3958","07/24/2008 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [5374,"2008","7","25","21.3796","07/25/2008 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [5375,"2008","7","26","21.3625","07/26/2008 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [5376,"2008","7","27","21.3533","07/27/2008 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [5377,"2008","7","28","21.3175","07/28/2008 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [5378,"2008","7","29","21.3137","07/29/2008 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [5379,"2008","7","30","21.2829","07/30/2008 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [5380,"2008","7","31","21.2671","07/31/2008 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [5381,"2008","8","1","21.2667","08/01/2008 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [5382,"2008","8","2","21.2467","08/02/2008 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [5383,"2008","8","3","21.2196","08/03/2008 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [5384,"2008","8","4","21.2042","08/04/2008 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [5385,"2008","8","5","21.1958","08/05/2008 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [5386,"2008","8","6","21.1775","08/06/2008 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [5387,"2008","8","7","21.1633","08/07/2008 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [5388,"2008","8","8","21.1479","08/08/2008 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [5389,"2008","8","9","21.1471","08/09/2008 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [5390,"2008","8","10","21.1242","08/10/2008 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [5391,"2008","8","11","21.1071","08/11/2008 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [5392,"2008","8","12","21.0933","08/12/2008 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [5393,"2008","8","13","21.0583","08/13/2008 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [5394,"2008","8","14","21.0392","08/14/2008 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [5395,"2008","8","15","21.0204","08/15/2008 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [5396,"2008","8","16","21.0012","08/16/2008 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [5397,"2008","8","17","20.9854","08/17/2008 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [5398,"2008","8","18","20.9883","08/18/2008 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [5399,"2008","8","19","20.9917","08/19/2008 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [5400,"2008","8","20","21.0704","08/20/2008 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [5401,"2008","8","21","21.0979","08/21/2008 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [5402,"2008","8","22","21.1021","08/22/2008 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [5403,"2008","8","23","21.1058","08/23/2008 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [5404,"2008","8","24","21.1725","08/24/2008 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [5405,"2008","8","25","21.2525","08/25/2008 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [5406,"2008","8","26","21.2792","08/26/2008 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [5407,"2008","8","27","21.2967","08/27/2008 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [5408,"2008","8","28","21.2896","08/28/2008 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [5409,"2008","8","29","21.2771","08/29/2008 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [5410,"2008","8","30","21.2292","08/30/2008 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [5411,"2008","8","31","21.2067","08/31/2008 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [5412,"2008","9","1","21.1733","09/01/2008 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [5413,"2008","9","2","21.1521","09/02/2008 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [5414,"2008","9","3","21.1258","09/03/2008 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [5415,"2008","9","4","21.1092","09/04/2008 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [5416,"2008","9","5","21.0854","09/05/2008 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [5417,"2008","9","6","21.0667","09/06/2008 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [5418,"2008","9","7","21.0417","09/07/2008 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [5419,"2008","9","8","21.0237","09/08/2008 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [5420,"2008","9","9","20.9921","09/09/2008 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [5421,"2008","9","10","20.9563","09/10/2008 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [5422,"2008","9","11","20.9271","09/11/2008 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [5423,"2008","9","12","20.9062","09/12/2008 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [5424,"2008","9","13","20.8813","09/13/2008 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [5425,"2008","9","14","20.8467","09/14/2008 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [5426,"2008","9","15","20.8246","09/15/2008 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [5427,"2008","9","16","20.7958","09/16/2008 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [5428,"2008","9","17","20.7867","09/17/2008 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [5429,"2008","9","18","20.7575","09/18/2008 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [5430,"2008","9","19","20.7213","09/19/2008 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [5431,"2008","9","20","20.7479","09/20/2008 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [5432,"2008","9","21","20.7604","09/21/2008 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [5433,"2008","9","22","20.7421","09/22/2008 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [5434,"2008","9","23","20.7083","09/23/2008 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [5435,"2008","9","24","20.7075","09/24/2008 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [5436,"2008","9","25","20.7121","09/25/2008 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [5437,"2008","9","26","20.6858","09/26/2008 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [5438,"2008","9","27","20.6671","09/27/2008 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [5439,"2008","9","28","20.6446","09/28/2008 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [5440,"2008","9","29","20.6208","09/29/2008 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [5441,"2008","9","30","20.6167","09/30/2008 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [5442,"2008","10","1","20.6227","10/01/2008 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [5443,"2008","10","2","20.6407","10/02/2008 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [5444,"2008","10","3","20.6639","10/03/2008 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [5445,"2008","10","4","20.6871","10/04/2008 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [5446,"2008","10","5","20.7103","10/05/2008 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [5447,"2008","10","6","20.7335","10/06/2008 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [5448,"2008","10","7","20.7413","10/07/2008 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [5449,"2008","10","8","20.7167","10/08/2008 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [5450,"2008","10","9","20.72","10/09/2008 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [5451,"2008","10","10","20.7192","10/10/2008 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [5452,"2008","10","11","20.6975","10/11/2008 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [5453,"2008","10","12","20.7112","10/12/2008 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [5454,"2008","10","13","20.7258","10/13/2008 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [5455,"2008","10","14","20.7442","10/14/2008 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [5456,"2008","10","15","20.765","10/15/2008 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [5457,"2008","10","16","20.7883","10/16/2008 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [5458,"2008","10","17","20.7942","10/17/2008 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [5459,"2008","10","18","20.7671","10/18/2008 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [5460,"2008","10","19","20.7471","10/19/2008 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [5461,"2008","10","20","20.7517","10/20/2008 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [5462,"2008","10","21","20.7312","10/21/2008 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [5463,"2008","10","22","20.7004","10/22/2008 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [5464,"2008","10","23","20.7042","10/23/2008 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [5465,"2008","10","24","20.6992","10/24/2008 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [5466,"2008","10","25","20.6865","10/25/2008 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [5467,"2008","10","26","20.68","10/26/2008 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [5468,"2008","10","27","20.6521","10/27/2008 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [5469,"2008","10","28","20.6396","10/28/2008 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [5470,"2008","10","29","20.6171","10/29/2008 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [5471,"2008","10","30","20.6062","10/30/2008 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [5472,"2008","10","31","20.6142","10/31/2008 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [5473,"2008","11","1","20.5575","11/01/2008 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [5474,"2008","11","2","20.5362","11/02/2008 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [5475,"2008","11","3","20.5671","11/03/2008 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [5476,"2008","11","4","20.5367","11/04/2008 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [5477,"2008","11","5","20.5417","11/05/2008 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [5478,"2008","11","6","20.3975","11/06/2008 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [5479,"2008","11","7","20.2279","11/07/2008 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [5480,"2008","11","8","20.2471","11/08/2008 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [5481,"2008","11","9","20.2454","11/09/2008 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [5482,"2008","11","10","20.2271","11/10/2008 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [5483,"2008","11","11","20.2379","11/11/2008 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [5484,"2008","11","12","20.2596","11/12/2008 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [5485,"2008","11","13","20.2413","11/13/2008 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [5486,"2008","11","14","20.2317","11/14/2008 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [5487,"2008","11","15","20.2354","11/15/2008 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [5488,"2008","11","16","20.235","11/16/2008 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [5489,"2008","11","17","20.2379","11/17/2008 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [5490,"2008","11","18","20.2471","11/18/2008 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [5491,"2008","11","19","20.2258","11/19/2008 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [5492,"2008","11","20","20.2521","11/20/2008 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [5493,"2008","11","21","20.2129","11/21/2008 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [5494,"2008","11","22","20.2263","11/22/2008 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [5495,"2008","11","23","20.2408","11/23/2008 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [5496,"2008","11","24","20.2421","11/24/2008 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [5497,"2008","11","25","20.2192","11/25/2008 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [5498,"2008","11","26","20.2263","11/26/2008 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [5499,"2008","11","27","20.1567","11/27/2008 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [5500,"2008","11","28","20.09","11/28/2008 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [5501,"2008","11","29","20.0446","11/29/2008 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [5502,"2008","11","30","20.0071","11/30/2008 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [5503,"2008","12","1","20.0008","12/01/2008 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [5504,"2008","12","2","20.0205","12/02/2008 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [5505,"2008","12","3","20.015","12/03/2008 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [5506,"2008","12","4","19.9921","12/04/2008 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [5507,"2008","12","5","20.0138","12/05/2008 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [5508,"2008","12","6","19.9971","12/06/2008 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [5509,"2008","12","7","20.0033","12/07/2008 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [5510,"2008","12","8","19.9854","12/08/2008 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [5511,"2008","12","9","20.005","12/09/2008 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [5512,"2008","12","10","19.9962","12/10/2008 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [5513,"2008","12","11","20.0138","12/11/2008 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [5514,"2008","12","12","20.0133","12/12/2008 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [5515,"2008","12","13","19.9929","12/13/2008 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [5516,"2008","12","14","19.9937","12/14/2008 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [5517,"2008","12","15","20.0096","12/15/2008 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [5518,"2008","12","16","19.9937","12/16/2008 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [5519,"2008","12","17","19.9983","12/17/2008 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [5520,"2008","12","18","20.0025","12/18/2008 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [5521,"2008","12","19","19.9587","12/19/2008 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [5522,"2008","12","20","19.9979","12/20/2008 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [5523,"2008","12","21","19.9921","12/21/2008 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [5524,"2008","12","22","19.9913","12/22/2008 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [5525,"2008","12","23","20.0229","12/23/2008 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [5526,"2008","12","24","20.0008","12/24/2008 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [5527,"2008","12","25","20.0021","12/25/2008 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [5528,"2008","12","26","19.9742","12/26/2008 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [5529,"2008","12","27","20.0342","12/27/2008 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [5530,"2008","12","28","19.99","12/28/2008 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [5531,"2008","12","29","19.9913","12/29/2008 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [5532,"2008","12","30","19.9758","12/30/2008 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [5533,"2008","12","31","19.9992","12/31/2008 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [5534,"2009","1","1","19.9733","01/01/2009 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [5535,"2009","1","2","19.9894","01/02/2009 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [5536,"2009","1","3","20.0063","01/03/2009 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [5537,"2009","1","4","20.0133","01/04/2009 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [5538,"2009","1","5","19.9887","01/05/2009 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [5539,"2009","1","6","19.9854","01/06/2009 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [5540,"2009","1","7","20.0338","01/07/2009 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [5541,"2009","1","8","20.2362","01/08/2009 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [5542,"2009","1","9","20.3187","01/09/2009 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [5543,"2009","1","10","20.2188","01/10/2009 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [5544,"2009","1","11","20.0787","01/11/2009 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [5545,"2009","1","12","20.0138","01/12/2009 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [5546,"2009","1","13","20.0117","01/13/2009 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [5547,"2009","1","14","19.9992","01/14/2009 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [5548,"2009","1","15","19.9763","01/15/2009 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [5549,"2009","1","16","20.0004","01/16/2009 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [5550,"2009","1","17","20.0017","01/17/2009 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [5551,"2009","1","18","20.0096","01/18/2009 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [5552,"2009","1","19","20.0192","01/19/2009 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [5553,"2009","1","20","20.0246","01/20/2009 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [5554,"2009","1","21","20.0167","01/21/2009 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [5555,"2009","1","22","20.0004","01/22/2009 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [5556,"2009","1","23","20.0117","01/23/2009 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [5557,"2009","1","24","20.0321","01/24/2009 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [5558,"2009","1","25","20.0246","01/25/2009 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [5559,"2009","1","26","20.0354","01/26/2009 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [5560,"2009","1","27","20.0038","01/27/2009 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [5561,"2009","1","28","19.9933","01/28/2009 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [5562,"2009","1","29","20.0217","01/29/2009 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [5563,"2009","1","30","19.9871","01/30/2009 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [5564,"2009","1","31","20.0188","01/31/2009 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [5565,"2009","2","1","20.0142","02/01/2009 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [5566,"2009","2","2","19.9821","02/02/2009 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [5567,"2009","2","3","20.0192","02/03/2009 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [5568,"2009","2","4","20.0229","02/04/2009 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [5569,"2009","2","5","19.9937","02/05/2009 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [5570,"2009","2","6","20.0092","02/06/2009 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [5571,"2009","2","7","20.0042","02/07/2009 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [5572,"2009","2","8","20.0146","02/08/2009 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [5573,"2009","2","9","20.0129","02/09/2009 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [5574,"2009","2","10","19.9933","02/10/2009 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [5575,"2009","2","11","20.0142","02/11/2009 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [5576,"2009","2","12","19.9962","02/12/2009 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [5577,"2009","2","13","19.9933","02/13/2009 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [5578,"2009","2","14","20.0212","02/14/2009 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [5579,"2009","2","15","20.0483","02/15/2009 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [5580,"2009","2","16","20.0787","02/16/2009 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [5581,"2009","2","17","20.1154","02/17/2009 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [5582,"2009","2","18","20.1363","02/18/2009 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [5583,"2009","2","19","20.1621","02/19/2009 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [5584,"2009","2","20","20.2033","02/20/2009 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [5585,"2009","2","21","20.2283","02/21/2009 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [5586,"2009","2","22","20.2717","02/22/2009 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [5587,"2009","2","23","20.3321","02/23/2009 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [5588,"2009","2","24","20.4208","02/24/2009 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [5589,"2009","2","25","20.4742","02/25/2009 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [5590,"2009","2","26","20.4708","02/26/2009 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [5591,"2009","2","27","20.4812","02/27/2009 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [5592,"2009","2","28","20.5054","02/28/2009 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [5593,"2009","3","1","20.5746","03/01/2009 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [5594,"2009","3","2","20.5875","03/02/2009 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [5595,"2009","3","3","20.6163","03/03/2009 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [5596,"2009","3","4","20.6337","03/04/2009 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [5597,"2009","3","5","20.6738","03/05/2009 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [5598,"2009","3","6","20.67","03/06/2009 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [5599,"2009","3","7","20.7013","03/07/2009 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [5600,"2009","3","8","20.7175","03/08/2009 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [5601,"2009","3","9","20.7462","03/09/2009 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [5602,"2009","3","10","20.7638","03/10/2009 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [5603,"2009","3","11","20.7846","03/11/2009 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [5604,"2009","3","12","20.8154","03/12/2009 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [5605,"2009","3","13","20.8458","03/13/2009 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [5606,"2009","3","14","20.8954","03/14/2009 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [5607,"2009","3","15","20.9179","03/15/2009 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [5608,"2009","3","16","20.9117","03/16/2009 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [5609,"2009","3","17","20.9354","03/17/2009 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [5610,"2009","3","18","20.9713","03/18/2009 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [5611,"2009","3","19","21.0133","03/19/2009 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [5612,"2009","3","20","21.0287","03/20/2009 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [5613,"2009","3","21","21.0504","03/21/2009 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [5614,"2009","3","22","21.0667","03/22/2009 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [5615,"2009","3","23","21.0975","03/23/2009 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [5616,"2009","3","24","21.1421","03/24/2009 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [5617,"2009","3","25","21.1675","03/25/2009 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [5618,"2009","3","26","21.1646","03/26/2009 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [5619,"2009","3","27","21.2183","03/27/2009 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [5620,"2009","3","28","21.2287","03/28/2009 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [5621,"2009","3","29","21.2308","03/29/2009 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [5622,"2009","3","30","21.2625","03/30/2009 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [5623,"2009","3","31","21.3104","03/31/2009 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [5624,"2009","4","1","21.3212","04/01/2009 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [5625,"2009","4","2","21.3642","04/02/2009 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [5626,"2009","4","3","21.3392","04/03/2009 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [5627,"2009","4","4","21.4017","04/04/2009 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [5628,"2009","4","5","21.4042","04/05/2009 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [5629,"2009","4","6","21.4038","04/06/2009 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [5630,"2009","4","7","21.4483","04/07/2009 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [5631,"2009","4","8","21.4262","04/08/2009 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [5632,"2009","4","9","21.4571","04/09/2009 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [5633,"2009","4","10","21.4937","04/10/2009 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [5634,"2009","4","11","21.4833","04/11/2009 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [5635,"2009","4","12","21.5479","04/12/2009 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [5636,"2009","4","13","21.5533","04/13/2009 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [5637,"2009","4","14","21.5362","04/14/2009 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [5638,"2009","4","15","21.5121","04/15/2009 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [5639,"2009","4","16","21.5108","04/16/2009 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [5640,"2009","4","17","21.5938","04/17/2009 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [5641,"2009","4","18","21.5745","04/18/2009 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [5642,"2009","4","19","21.5172","04/19/2009 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [5643,"2009","4","20","21.5442","04/20/2009 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [5644,"2009","4","21","21.5492","04/21/2009 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [5645,"2009","4","22","21.5992","04/22/2009 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [5646,"2009","4","23","21.6317","04/23/2009 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [5647,"2009","4","24","21.6658","04/24/2009 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [5648,"2009","4","25","21.6867","04/25/2009 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [5649,"2009","4","26","21.7163","04/26/2009 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [5650,"2009","4","27","21.7796","04/27/2009 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [5651,"2009","4","28","21.8421","04/28/2009 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [5652,"2009","4","29","21.8033","04/29/2009 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [5653,"2009","4","30","21.845","04/30/2009 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [5654,"2009","5","1","21.8958","05/01/2009 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [5655,"2009","5","2","21.8342","05/02/2009 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [5656,"2009","5","3","21.8125","05/03/2009 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [5657,"2009","5","4","21.8171","05/04/2009 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [5658,"2009","5","5","21.7675","05/05/2009 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [5659,"2009","5","6","21.7875","05/06/2009 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [5660,"2009","5","7","21.83","05/07/2009 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [5661,"2009","5","8","21.8358","05/08/2009 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [5662,"2009","5","9","21.8567","05/09/2009 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [5663,"2009","5","10","21.8308","05/10/2009 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [5664,"2009","5","11","21.8533","05/11/2009 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [5665,"2009","5","12","21.8246","05/12/2009 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [5666,"2009","5","13","21.8483","05/13/2009 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [5667,"2009","5","14","21.8317","05/14/2009 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [5668,"2009","5","15","21.7783","05/15/2009 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [5669,"2009","5","16","21.8247","05/16/2009 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [5670,"2009","5","17","21.8582","05/17/2009 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [5671,"2009","5","18","21.8329","05/18/2009 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [5672,"2009","5","19","21.8621","05/19/2009 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [5673,"2009","5","20","21.7921","05/20/2009 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [5674,"2009","5","21","21.7992","05/21/2009 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [5675,"2009","5","22","21.8258","05/22/2009 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [5676,"2009","5","23","21.8342","05/23/2009 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [5677,"2009","5","24","21.8487","05/24/2009 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [5678,"2009","5","25","21.8742","05/25/2009 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [5679,"2009","5","26","21.8887","05/26/2009 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [5680,"2009","5","27","21.8238","05/27/2009 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [5681,"2009","5","28","21.8458","05/28/2009 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [5682,"2009","5","29","21.8646","05/29/2009 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [5683,"2009","5","30","21.7596","05/30/2009 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [5684,"2009","5","31","21.7971","05/31/2009 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [5685,"2009","6","1","21.8375","06/01/2009 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [5686,"2009","6","2","21.8533","06/02/2009 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [5687,"2009","6","3","21.8458","06/03/2009 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [5688,"2009","6","4","21.8979","06/04/2009 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [5689,"2009","6","5","21.8938","06/05/2009 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [5690,"2009","6","6","21.8975","06/06/2009 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [5691,"2009","6","7","21.8738","06/07/2009 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [5692,"2009","6","8","21.8513","06/08/2009 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [5693,"2009","6","9","21.8525","06/09/2009 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [5694,"2009","6","10","21.8492","06/10/2009 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [5695,"2009","6","11","21.8287","06/11/2009 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [5696,"2009","6","12","21.8113","06/12/2009 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [5697,"2009","6","13","21.7946","06/13/2009 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [5698,"2009","6","14","21.7729","06/14/2009 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [5699,"2009","6","15","21.7475","06/15/2009 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [5700,"2009","6","16","21.7229","06/16/2009 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [5701,"2009","6","17","21.7071","06/17/2009 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [5702,"2009","6","18","21.6837","06/18/2009 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [5703,"2009","6","19","21.6817","06/19/2009 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [5704,"2009","6","20","21.6533","06/20/2009 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [5705,"2009","6","21","21.6537","06/21/2009 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [5706,"2009","6","22","21.6412","06/22/2009 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [5707,"2009","6","23","21.6187","06/23/2009 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [5708,"2009","6","24","21.6163","06/24/2009 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [5709,"2009","6","25","21.6008","06/25/2009 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [5710,"2009","6","26","21.5637","06/26/2009 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [5711,"2009","6","27","21.5429","06/27/2009 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [5712,"2009","6","28","21.5192","06/28/2009 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [5713,"2009","6","29","21.4875","06/29/2009 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [5714,"2009","6","30","21.4633","06/30/2009 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [5715,"2009","7","1","21.4433","07/01/2009 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [5716,"2009","7","2","21.4271","07/02/2009 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [5717,"2009","7","3","21.4229","07/03/2009 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [5718,"2009","7","4","21.4108","07/04/2009 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [5719,"2009","7","5","21.4008","07/05/2009 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [5720,"2009","7","6","21.3792","07/06/2009 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [5721,"2009","7","7","21.3583","07/07/2009 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [5722,"2009","7","8","21.3229","07/08/2009 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [5723,"2009","7","9","21.3167","07/09/2009 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [5724,"2009","7","10","21.2967","07/10/2009 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [5725,"2009","7","11","21.2842","07/11/2009 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [5726,"2009","7","12","21.2829","07/12/2009 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [5727,"2009","7","13","21.275","07/13/2009 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [5728,"2009","7","14","21.2521","07/14/2009 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [5729,"2009","7","15","21.2354","07/15/2009 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [5730,"2009","7","16","21.2271","07/16/2009 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [5731,"2009","7","17","21.2188","07/17/2009 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [5732,"2009","7","18","21.2121","07/18/2009 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [5733,"2009","7","19","21.1833","07/19/2009 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [5734,"2009","7","20","21.1704","07/20/2009 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [5735,"2009","7","21","21.1675","07/21/2009 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [5736,"2009","7","22","21.1529","07/22/2009 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [5737,"2009","7","23","21.1354","07/23/2009 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [5738,"2009","7","24","21.1104","07/24/2009 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [5739,"2009","7","25","21.1033","07/25/2009 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [5740,"2009","7","26","21.0833","07/26/2009 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [5741,"2009","7","27","21.0804","07/27/2009 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [5742,"2009","7","28","21.0742","07/28/2009 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [5743,"2009","7","29","21.0679","07/29/2009 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [5744,"2009","7","30","21.0621","07/30/2009 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [5745,"2009","7","31","21.0467","07/31/2009 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [5746,"2009","8","1","21.0108","08/01/2009 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [5747,"2009","8","2","20.9883","08/02/2009 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [5748,"2009","8","3","20.96","08/03/2009 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [5749,"2009","8","4","20.9292","08/04/2009 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [5750,"2009","8","5","20.9004","08/05/2009 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [5751,"2009","8","6","20.8696","08/06/2009 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [5752,"2009","8","7","20.8375","08/07/2009 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [5753,"2009","8","8","20.8117","08/08/2009 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [5754,"2009","8","9","20.795","08/09/2009 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [5755,"2009","8","10","20.7892","08/10/2009 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [5756,"2009","8","11","20.8058","08/11/2009 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [5757,"2009","8","12","20.8021","08/12/2009 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [5758,"2009","8","13","20.795","08/13/2009 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [5759,"2009","8","14","20.795","08/14/2009 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [5760,"2009","8","15","20.7825","08/15/2009 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [5761,"2009","8","16","20.7683","08/16/2009 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [5762,"2009","8","17","20.7608","08/17/2009 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [5763,"2009","8","18","20.7462","08/18/2009 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [5764,"2009","8","19","20.7404","08/19/2009 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [5765,"2009","8","20","20.7408","08/20/2009 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [5766,"2009","8","21","20.7071","08/21/2009 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [5767,"2009","8","22","20.6733","08/22/2009 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [5768,"2009","8","23","20.6487","08/23/2009 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [5769,"2009","8","24","20.6288","08/24/2009 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [5770,"2009","8","25","20.6071","08/25/2009 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [5771,"2009","8","26","20.5708","08/26/2009 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [5772,"2009","8","27","20.5538","08/27/2009 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [5773,"2009","8","28","20.5433","08/28/2009 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [5774,"2009","8","29","20.535","08/29/2009 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [5775,"2009","8","30","20.52","08/30/2009 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [5776,"2009","8","31","20.5017","08/31/2009 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [5777,"2009","9","1","20.4958","09/01/2009 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [5778,"2009","9","2","20.4804","09/02/2009 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [5779,"2009","9","3","20.4879","09/03/2009 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [5780,"2009","9","4","20.4729","09/04/2009 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [5781,"2009","9","5","20.5121","09/05/2009 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [5782,"2009","9","6","20.5833","09/06/2009 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [5783,"2009","9","7","20.5929","09/07/2009 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [5784,"2009","9","8","20.5792","09/08/2009 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [5785,"2009","9","9","20.5871","09/09/2009 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [5786,"2009","9","10","20.5621","09/10/2009 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [5787,"2009","9","11","20.5587","09/11/2009 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [5788,"2009","9","12","20.5538","09/12/2009 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [5789,"2009","9","13","20.5646","09/13/2009 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [5790,"2009","9","14","20.56","09/14/2009 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [5791,"2009","9","15","20.5512","09/15/2009 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [5792,"2009","9","16","20.5375","09/16/2009 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [5793,"2009","9","17","20.5254","09/17/2009 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [5794,"2009","9","18","20.5204","09/18/2009 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [5795,"2009","9","19","20.5637","09/19/2009 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [5796,"2009","9","20","20.5467","09/20/2009 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [5797,"2009","9","21","20.535","09/21/2009 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [5798,"2009","9","22","20.5346","09/22/2009 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [5799,"2009","9","23","20.5392","09/23/2009 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [5800,"2009","9","24","20.5437","09/24/2009 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [5801,"2009","9","25","20.5425","09/25/2009 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [5802,"2009","9","26","20.5358","09/26/2009 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [5803,"2009","9","27","20.5092","09/27/2009 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [5804,"2009","9","28","20.4967","09/28/2009 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [5805,"2009","9","29","20.4904","09/29/2009 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [5806,"2009","9","30","20.475","09/30/2009 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [5807,"2009","10","1","20.4633","10/01/2009 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [5808,"2009","10","2","20.4571","10/02/2009 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [5809,"2009","10","3","20.4375","10/03/2009 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [5810,"2009","10","4","20.4062","10/04/2009 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [5811,"2009","10","5","20.3879","10/05/2009 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [5812,"2009","10","6","20.3929","10/06/2009 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [5813,"2009","10","7","20.3788","10/07/2009 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [5814,"2009","10","8","20.3675","10/08/2009 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [5815,"2009","10","9","20.355","10/09/2009 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [5816,"2009","10","10","20.345","10/10/2009 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [5817,"2009","10","11","20.3313","10/11/2009 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [5818,"2009","10","12","20.3296","10/12/2009 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [5819,"2009","10","13","20.325","10/13/2009 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [5820,"2009","10","14","20.3908","10/14/2009 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [5821,"2009","10","15","20.4138","10/15/2009 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [5822,"2009","10","16","20.525","10/16/2009 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [5823,"2009","10","17","20.6713","10/17/2009 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [5824,"2009","10","18","20.6117","10/18/2009 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [5825,"2009","10","19","20.6429","10/19/2009 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [5826,"2009","10","20","20.6475","10/20/2009 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [5827,"2009","10","21","20.5538","10/21/2009 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [5828,"2009","10","22","20.5712","10/22/2009 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [5829,"2009","10","23","20.5437","10/23/2009 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [5830,"2009","10","24","20.5354","10/24/2009 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [5831,"2009","10","25","20.5367","10/25/2009 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [5832,"2009","10","26","20.5613","10/26/2009 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [5833,"2009","10","27","20.4667","10/27/2009 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [5834,"2009","10","28","20.4763","10/28/2009 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [5835,"2009","10","29","20.4537","10/29/2009 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [5836,"2009","10","30","20.4488","10/30/2009 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [5837,"2009","10","31","20.4158","10/31/2009 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [5838,"2009","11","1","20.435","11/01/2009 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [5839,"2009","11","2","20.4033","11/02/2009 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [5840,"2009","11","3","20.3646","11/03/2009 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [5841,"2009","11","4","20.3954","11/04/2009 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [5842,"2009","11","5","20.3371","11/05/2009 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [5843,"2009","11","6","20.365","11/06/2009 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [5844,"2009","11","7","20.3004","11/07/2009 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [5845,"2009","11","8","20.3025","11/08/2009 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [5846,"2009","11","9","20.34","11/09/2009 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [5847,"2009","11","10","20.2571","11/10/2009 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [5848,"2009","11","11","20.2833","11/11/2009 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [5849,"2009","11","12","20.2646","11/12/2009 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [5850,"2009","11","13","20.2496","11/13/2009 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [5851,"2009","11","14","20.2175","11/14/2009 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [5852,"2009","11","15","20.2183","11/15/2009 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [5853,"2009","11","16","20.2233","11/16/2009 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [5854,"2009","11","17","20.1683","11/17/2009 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [5855,"2009","11","18","20.1617","11/18/2009 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [5856,"2009","11","19","20.1771","11/19/2009 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [5857,"2009","11","20","20.1304","11/20/2009 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [5858,"2009","11","21","20.1825","11/21/2009 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [5859,"2009","11","22","20.1633","11/22/2009 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [5860,"2009","11","23","20.1187","11/23/2009 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [5861,"2009","11","24","20.1904","11/24/2009 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [5862,"2009","11","25","20.1687","11/25/2009 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [5863,"2009","11","26","20.1375","11/26/2009 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [5864,"2009","11","27","20.1088","11/27/2009 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [5865,"2009","11","28","20.09","11/28/2009 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [5866,"2009","11","29","20.0912","11/29/2009 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [5867,"2009","11","30","20.0492","11/30/2009 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [5868,"2009","12","1","20.0454","12/01/2009 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [5869,"2009","12","2","20.0196","12/02/2009 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [5870,"2009","12","3","19.9704","12/03/2009 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [5871,"2009","12","4","20.0104","12/04/2009 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [5872,"2009","12","5","20.0029","12/05/2009 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [5873,"2009","12","6","19.9958","12/06/2009 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [5874,"2009","12","7","19.9929","12/07/2009 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [5875,"2009","12","8","20.0283","12/08/2009 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [5876,"2009","12","9","20.0004","12/09/2009 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [5877,"2009","12","10","20.0138","12/10/2009 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [5878,"2009","12","11","20.0075","12/11/2009 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [5879,"2009","12","12","19.9962","12/12/2009 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [5880,"2009","12","13","19.9975","12/13/2009 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [5881,"2009","12","14","20.0275","12/14/2009 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [5882,"2009","12","15","19.9917","12/15/2009 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [5883,"2009","12","16","20.0104","12/16/2009 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [5884,"2009","12","17","20.0167","12/17/2009 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [5885,"2009","12","18","19.9792","12/18/2009 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [5886,"2009","12","19","20.0175","12/19/2009 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [5887,"2009","12","20","20.0025","12/20/2009 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [5888,"2009","12","21","19.9854","12/21/2009 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [5889,"2009","12","22","19.9921","12/22/2009 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [5890,"2009","12","23","19.9725","12/23/2009 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [5891,"2009","12","24","19.9979","12/24/2009 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [5892,"2009","12","25","19.9875","12/25/2009 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [5893,"2009","12","26","19.9858","12/26/2009 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [5894,"2009","12","27","20.0342","12/27/2009 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [5895,"2009","12","28","19.9908","12/28/2009 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [5896,"2009","12","29","20.0079","12/29/2009 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [5897,"2009","12","30","19.9958","12/30/2009 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [5898,"2009","12","31","20.01","12/31/2009 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [5899,"2010","1","1","19.9908","01/01/2010 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [5900,"2010","1","2","19.995","01/02/2010 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [5901,"2010","1","3","20.0021","01/03/2010 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [5902,"2010","1","4","20.0004","01/04/2010 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [5903,"2010","1","5","20.0029","01/05/2010 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [5904,"2010","1","6","19.9967","01/06/2010 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [5905,"2010","1","7","20.0171","01/07/2010 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [5906,"2010","1","8","20.0104","01/08/2010 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [5907,"2010","1","9","20.0054","01/09/2010 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [5908,"2010","1","10","20.0113","01/10/2010 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [5909,"2010","1","11","20.0154","01/11/2010 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [5910,"2010","1","12","19.9862","01/12/2010 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [5911,"2010","1","13","20.015","01/13/2010 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [5912,"2010","1","14","20.0008","01/14/2010 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [5913,"2010","1","15","20.0171","01/15/2010 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [5914,"2010","1","16","19.9992","01/16/2010 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [5915,"2010","1","17","20.005","01/17/2010 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [5916,"2010","1","18","20.0017","01/18/2010 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [5917,"2010","1","19","19.9958","01/19/2010 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [5918,"2010","1","20","20.0129","01/20/2010 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [5919,"2010","1","21","19.9913","01/21/2010 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [5920,"2010","1","22","20.03","01/22/2010 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [5921,"2010","1","23","20.1392","01/23/2010 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [5922,"2010","1","24","20.2592","01/24/2010 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [5923,"2010","1","25","20.2946","01/25/2010 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [5924,"2010","1","26","20.3817","01/26/2010 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [5925,"2010","1","27","20.4596","01/27/2010 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [5926,"2010","1","28","20.5125","01/28/2010 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [5927,"2010","1","29","20.4746","01/29/2010 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [5928,"2010","1","30","20.2271","01/30/2010 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [5929,"2010","1","31","20.15","01/31/2010 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [5930,"2010","2","1","20.1633","02/01/2010 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [5931,"2010","2","2","20.2004","02/02/2010 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [5932,"2010","2","3","20.1908","02/03/2010 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [5933,"2010","2","4","20.1913","02/04/2010 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [5934,"2010","2","5","20.2008","02/05/2010 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [5935,"2010","2","6","20.1904","02/06/2010 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [5936,"2010","2","7","20.2121","02/07/2010 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [5937,"2010","2","8","20.1579","02/08/2010 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [5938,"2010","2","9","20.1533","02/09/2010 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [5939,"2010","2","10","20.1933","02/10/2010 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [5940,"2010","2","11","20.1704","02/11/2010 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [5941,"2010","2","12","20.1821","02/12/2010 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [5942,"2010","2","13","20.2008","02/13/2010 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [5943,"2010","2","14","20.2383","02/14/2010 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [5944,"2010","2","15","20.2662","02/15/2010 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [5945,"2010","2","16","20.3346","02/16/2010 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [5946,"2010","2","17","20.3692","02/17/2010 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [5947,"2010","2","18","20.3883","02/18/2010 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [5948,"2010","2","19","20.4104","02/19/2010 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [5949,"2010","2","20","20.4429","02/20/2010 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [5950,"2010","2","21","20.4667","02/21/2010 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [5951,"2010","2","22","20.4688","02/22/2010 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [5952,"2010","2","23","20.4862","02/23/2010 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [5953,"2010","2","24","20.5267","02/24/2010 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [5954,"2010","2","25","20.5308","02/25/2010 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [5955,"2010","2","26","20.5946","02/26/2010 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [5956,"2010","2","27","20.6021","02/27/2010 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [5957,"2010","2","28","20.6354","02/28/2010 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [5958,"2010","3","1","20.6746","03/01/2010 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [5959,"2010","3","2","20.7013","03/02/2010 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [5960,"2010","3","3","20.6888","03/03/2010 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [5961,"2010","3","4","20.7029","03/04/2010 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [5962,"2010","3","5","20.7246","03/05/2010 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [5963,"2010","3","6","20.7592","03/06/2010 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [5964,"2010","3","7","20.8017","03/07/2010 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [5965,"2010","3","8","20.8196","03/08/2010 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [5966,"2010","3","9","20.8504","03/09/2010 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [5967,"2010","3","10","20.8788","03/10/2010 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [5968,"2010","3","11","20.9379","03/11/2010 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [5969,"2010","3","12","20.9383","03/12/2010 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [5970,"2010","3","13","20.9221","03/13/2010 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [5971,"2010","3","14","20.9838","03/14/2010 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [5972,"2010","3","15","20.9858","03/15/2010 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [5973,"2010","3","16","21.0188","03/16/2010 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [5974,"2010","3","17","21.0358","03/17/2010 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [5975,"2010","3","18","21.0483","03/18/2010 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [5976,"2010","3","19","21.0708","03/19/2010 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [5977,"2010","3","20","21.1154","03/20/2010 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [5978,"2010","3","21","21.1429","03/21/2010 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [5979,"2010","3","22","21.165","03/22/2010 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [5980,"2010","3","23","21.1892","03/23/2010 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [5981,"2010","3","24","21.2162","03/24/2010 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [5982,"2010","3","25","21.2804","03/25/2010 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [5983,"2010","3","26","21.2387","03/26/2010 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [5984,"2010","3","27","21.2646","03/27/2010 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [5985,"2010","3","28","21.3425","03/28/2010 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [5986,"2010","3","29","21.4042","03/29/2010 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [5987,"2010","3","30","21.3762","03/30/2010 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [5988,"2010","3","31","21.3771","03/31/2010 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [5989,"2010","4","1","21.4133","04/01/2010 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [5990,"2010","4","2","21.3946","04/02/2010 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [5991,"2010","4","3","21.3525","04/03/2010 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [5992,"2010","4","4","21.3854","04/04/2010 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [5993,"2010","4","5","21.3712","04/05/2010 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [5994,"2010","4","6","21.4492","04/06/2010 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [5995,"2010","4","7","21.4142","04/07/2010 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [5996,"2010","4","8","21.3667","04/08/2010 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [5997,"2010","4","9","21.4171","04/09/2010 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [5998,"2010","4","10","21.3775","04/10/2010 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [5999,"2010","4","11","21.3975","04/11/2010 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [6000,"2010","4","12","21.4571","04/12/2010 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [6001,"2010","4","13","21.5263","04/13/2010 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [6002,"2010","4","14","21.565","04/14/2010 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [6003,"2010","4","15","21.6108","04/15/2010 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [6004,"2010","4","16","21.6467","04/16/2010 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [6005,"2010","4","17","21.7054","04/17/2010 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [6006,"2010","4","18","21.7529","04/18/2010 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [6007,"2010","4","19","21.7875","04/19/2010 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [6008,"2010","4","20","21.8367","04/20/2010 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [6009,"2010","4","21","21.8142","04/21/2010 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [6010,"2010","4","22","21.7729","04/22/2010 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [6011,"2010","4","23","21.7904","04/23/2010 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [6012,"2010","4","24","21.8062","04/24/2010 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [6013,"2010","4","25","21.8067","04/25/2010 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [6014,"2010","4","26","21.8238","04/26/2010 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [6015,"2010","4","27","21.8296","04/27/2010 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [6016,"2010","4","28","21.8204","04/28/2010 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [6017,"2010","4","29","21.8558","04/29/2010 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [6018,"2010","4","30","21.8588","04/30/2010 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [6019,"2010","5","1","21.8938","05/01/2010 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [6020,"2010","5","2","21.8746","05/02/2010 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [6021,"2010","5","3","21.855","05/03/2010 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [6022,"2010","5","4","21.8521","05/04/2010 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [6023,"2010","5","5","21.8346","05/05/2010 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [6024,"2010","5","6","21.8492","05/06/2010 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [6025,"2010","5","7","21.8188","05/07/2010 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [6026,"2010","5","8","21.8813","05/08/2010 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [6027,"2010","5","9","21.8604","05/09/2010 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [6028,"2010","5","10","21.8554","05/10/2010 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [6029,"2010","5","11","21.8621","05/11/2010 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [6030,"2010","5","12","21.8663","05/12/2010 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [6031,"2010","5","13","21.8746","05/13/2010 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [6032,"2010","5","14","21.8704","05/14/2010 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [6033,"2010","5","15","21.875","05/15/2010 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [6034,"2010","5","16","21.8837","05/16/2010 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [6035,"2010","5","17","21.8821","05/17/2010 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [6036,"2010","5","18","21.8904","05/18/2010 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [6037,"2010","5","19","21.9029","05/19/2010 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [6038,"2010","5","20","21.8942","05/20/2010 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [6039,"2010","5","21","21.9121","05/21/2010 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [6040,"2010","5","22","21.9096","05/22/2010 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [6041,"2010","5","23","21.8842","05/23/2010 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [6042,"2010","5","24","21.9025","05/24/2010 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [6043,"2010","5","25","21.8933","05/25/2010 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [6044,"2010","5","26","21.8808","05/26/2010 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [6045,"2010","5","27","21.8687","05/27/2010 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [6046,"2010","5","28","21.9242","05/28/2010 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [6047,"2010","5","29","21.8717","05/29/2010 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [6048,"2010","5","30","21.9275","05/30/2010 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [6049,"2010","5","31","21.8579","05/31/2010 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [6050,"2010","6","1","21.9096","06/01/2010 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [6051,"2010","6","2","21.8821","06/02/2010 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [6052,"2010","6","3","21.8942","06/03/2010 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [6053,"2010","6","4","21.8954","06/04/2010 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [6054,"2010","6","5","21.9083","06/05/2010 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [6055,"2010","6","6","21.8712","06/06/2010 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [6056,"2010","6","7","21.8967","06/07/2010 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [6057,"2010","6","8","21.8863","06/08/2010 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [6058,"2010","6","9","21.8921","06/09/2010 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [6059,"2010","6","10","21.8525","06/10/2010 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [6060,"2010","6","11","21.8558","06/11/2010 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [6061,"2010","6","12","21.8758","06/12/2010 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [6062,"2010","6","13","21.8692","06/13/2010 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [6063,"2010","6","14","21.8404","06/14/2010 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [6064,"2010","6","15","21.8417","06/15/2010 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [6065,"2010","6","16","21.8492","06/16/2010 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [6066,"2010","6","17","21.8829","06/17/2010 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [6067,"2010","6","18","21.8308","06/18/2010 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [6068,"2010","6","19","21.8371","06/19/2010 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [6069,"2010","6","20","21.8625","06/20/2010 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [6070,"2010","6","21","21.8542","06/21/2010 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [6071,"2010","6","22","21.855","06/22/2010 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [6072,"2010","6","23","21.8542","06/23/2010 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [6073,"2010","6","24","21.8696","06/24/2010 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [6074,"2010","6","25","21.8771","06/25/2010 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [6075,"2010","6","26","21.8879","06/26/2010 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [6076,"2010","6","27","21.8808","06/27/2010 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [6077,"2010","6","28","21.8692","06/28/2010 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [6078,"2010","6","29","21.8817","06/29/2010 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [6079,"2010","6","30","21.8533","06/30/2010 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [6080,"2010","7","1","21.85","07/01/2010 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [6081,"2010","7","2","21.8533","07/02/2010 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [6082,"2010","7","3","21.8475","07/03/2010 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [6083,"2010","7","4","21.8404","07/04/2010 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [6084,"2010","7","5","21.8167","07/05/2010 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [6085,"2010","7","6","21.7987","07/06/2010 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [6086,"2010","7","7","21.7879","07/07/2010 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [6087,"2010","7","8","21.775","07/08/2010 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [6088,"2010","7","9","21.7596","07/09/2010 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [6089,"2010","7","10","21.7367","07/10/2010 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [6090,"2010","7","11","21.7142","07/11/2010 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [6091,"2010","7","12","21.7112","07/12/2010 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [6092,"2010","7","13","21.6775","07/13/2010 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [6093,"2010","7","14","21.6517","07/14/2010 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [6094,"2010","7","15","21.6238","07/15/2010 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [6095,"2010","7","16","21.6042","07/16/2010 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [6096,"2010","7","17","21.5796","07/17/2010 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [6097,"2010","7","18","21.55","07/18/2010 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [6098,"2010","7","19","21.5354","07/19/2010 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [6099,"2010","7","20","21.5292","07/20/2010 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [6100,"2010","7","21","21.5117","07/21/2010 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [6101,"2010","7","22","21.4971","07/22/2010 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [6102,"2010","7","23","21.4638","07/23/2010 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [6103,"2010","7","24","21.4508","07/24/2010 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [6104,"2010","7","25","21.435","07/25/2010 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [6105,"2010","7","26","21.4079","07/26/2010 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [6106,"2010","7","27","21.3925","07/27/2010 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [6107,"2010","7","28","21.365","07/28/2010 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [6108,"2010","7","29","21.3467","07/29/2010 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [6109,"2010","7","30","21.3367","07/30/2010 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [6110,"2010","7","31","21.3217","07/31/2010 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [6111,"2010","8","1","21.2854","08/01/2010 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [6112,"2010","8","2","21.2742","08/02/2010 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [6113,"2010","8","3","21.265","08/03/2010 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [6114,"2010","8","4","21.2433","08/04/2010 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [6115,"2010","8","5","21.2379","08/05/2010 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [6116,"2010","8","6","21.2188","08/06/2010 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [6117,"2010","8","7","21.2217","08/07/2010 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [6118,"2010","8","8","21.2058","08/08/2010 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [6119,"2010","8","9","21.1921","08/09/2010 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [6120,"2010","8","10","21.175","08/10/2010 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [6121,"2010","8","11","21.1579","08/11/2010 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [6122,"2010","8","12","21.1475","08/12/2010 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [6123,"2010","8","13","21.1275","08/13/2010 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [6124,"2010","8","14","21.1025","08/14/2010 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [6125,"2010","8","15","21.0875","08/15/2010 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [6126,"2010","8","16","21.0733","08/16/2010 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [6127,"2010","8","17","21.0646","08/17/2010 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [6128,"2010","8","18","21.0483","08/18/2010 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [6129,"2010","8","19","21.0213","08/19/2010 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [6130,"2010","8","20","20.9988","08/20/2010 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [6131,"2010","8","21","20.9733","08/21/2010 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [6132,"2010","8","22","20.9583","08/22/2010 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [6133,"2010","8","23","20.9358","08/23/2010 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [6134,"2010","8","24","20.9037","08/24/2010 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [6135,"2010","8","25","20.8863","08/25/2010 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [6136,"2010","8","26","20.8663","08/26/2010 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [6137,"2010","8","27","20.84","08/27/2010 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [6138,"2010","8","28","20.8067","08/28/2010 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [6139,"2010","8","29","20.7846","08/29/2010 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [6140,"2010","8","30","20.7529","08/30/2010 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [6141,"2010","8","31","20.785","08/31/2010 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [6142,"2010","9","1","20.775","09/01/2010 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [6143,"2010","9","2","20.7646","09/02/2010 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [6144,"2010","9","3","20.7596","09/03/2010 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [6145,"2010","9","4","20.7703","09/04/2010 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [6146,"2010","9","5","20.7477","09/05/2010 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [6147,"2010","9","6","20.7278","09/06/2010 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [6148,"2010","9","7","20.7204","09/07/2010 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [6149,"2010","9","8","20.7692","09/08/2010 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [6150,"2010","9","9","20.7779","09/09/2010 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [6151,"2010","9","10","20.77","09/10/2010 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [6152,"2010","9","11","20.7596","09/11/2010 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [6153,"2010","9","12","20.7421","09/12/2010 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [6154,"2010","9","13","20.7258","09/13/2010 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [6155,"2010","9","14","20.7096","09/14/2010 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [6156,"2010","9","15","20.7138","09/15/2010 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [6157,"2010","9","16","20.7312","09/16/2010 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [6158,"2010","9","17","20.7821","09/17/2010 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [6159,"2010","9","18","20.9158","09/18/2010 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [6160,"2010","9","19","21.0317","09/19/2010 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [6161,"2010","9","20","21.0108","09/20/2010 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [6162,"2010","9","21","20.9321","09/21/2010 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [6163,"2010","9","22","20.885","09/22/2010 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [6164,"2010","9","23","20.8367","09/23/2010 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [6165,"2010","9","24","20.7848","09/24/2010 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [6166,"2010","9","25","20.7398","09/25/2010 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [6167,"2010","9","26","20.6846","09/26/2010 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [6168,"2010","9","27","20.6513","09/27/2010 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [6169,"2010","9","28","20.6396","09/28/2010 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [6170,"2010","9","29","20.6342","09/29/2010 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [6171,"2010","9","30","20.6375","09/30/2010 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [6172,"2010","10","1","20.6529","10/01/2010 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [6173,"2010","10","2","20.6513","10/02/2010 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [6174,"2010","10","3","20.6571","10/03/2010 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [6175,"2010","10","4","20.6562","10/04/2010 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [6176,"2010","10","5","20.6483","10/05/2010 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [6177,"2010","10","6","20.6483","10/06/2010 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [6178,"2010","10","7","20.6575","10/07/2010 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [6179,"2010","10","8","20.6604","10/08/2010 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [6180,"2010","10","9","20.725","10/09/2010 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [6181,"2010","10","10","20.8558","10/10/2010 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [6182,"2010","10","11","20.8433","10/11/2010 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [6183,"2010","10","12","20.7908","10/12/2010 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [6184,"2010","10","13","20.7383","10/13/2010 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [6185,"2010","10","14","20.6921","10/14/2010 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [6186,"2010","10","15","20.6375","10/15/2010 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [6187,"2010","10","16","20.5733","10/16/2010 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [6188,"2010","10","17","20.5054","10/17/2010 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [6189,"2010","10","18","20.4596","10/18/2010 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [6190,"2010","10","19","20.4371","10/19/2010 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [6191,"2010","10","20","20.4179","10/20/2010 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [6192,"2010","10","21","20.405","10/21/2010 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [6193,"2010","10","22","20.3817","10/22/2010 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [6194,"2010","10","23","20.3983","10/23/2010 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [6195,"2010","10","24","20.4875","10/24/2010 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [6196,"2010","10","25","20.5025","10/25/2010 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [6197,"2010","10","26","20.4867","10/26/2010 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [6198,"2010","10","27","20.4638","10/27/2010 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [6199,"2010","10","28","20.4462","10/28/2010 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [6200,"2010","10","29","20.4096","10/29/2010 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [6201,"2010","10","30","20.3983","10/30/2010 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [6202,"2010","10","31","20.395","10/31/2010 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [6203,"2010","11","1","20.5","11/01/2010 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [6204,"2010","11","2","20.4892","11/02/2010 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [6205,"2010","11","3","20.4108","11/03/2010 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [6206,"2010","11","4","20.3108","11/04/2010 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [6207,"2010","11","5","20.2025","11/05/2010 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [6208,"2010","11","6","20.1562","11/06/2010 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [6209,"2010","11","7","20.1625","11/07/2010 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [6210,"2010","11","8","20.1079","11/08/2010 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [6211,"2010","11","9","20.1","11/09/2010 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [6212,"2010","11","10","20.1046","11/10/2010 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [6213,"2010","11","11","20.1058","11/11/2010 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [6214,"2010","11","12","20.0946","11/12/2010 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [6215,"2010","11","13","20.0908","11/13/2010 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [6216,"2010","11","14","20.1067","11/14/2010 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [6217,"2010","11","15","20.0971","11/15/2010 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [6218,"2010","11","16","20.0938","11/16/2010 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [6219,"2010","11","17","20.0958","11/17/2010 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [6220,"2010","11","18","20.0875","11/18/2010 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [6221,"2010","11","19","20.0979","11/19/2010 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [6222,"2010","11","20","20.1137","11/20/2010 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [6223,"2010","11","21","20.1112","11/21/2010 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [6224,"2010","11","22","20.0717","11/22/2010 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [6225,"2010","11","23","20.1279","11/23/2010 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [6226,"2010","11","24","20.1071","11/24/2010 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [6227,"2010","11","25","20.095","11/25/2010 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [6228,"2010","11","26","20.1183","11/26/2010 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [6229,"2010","11","27","20.0825","11/27/2010 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [6230,"2010","11","28","20.1313","11/28/2010 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [6231,"2010","11","29","20.0825","11/29/2010 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [6232,"2010","11","30","20.0908","11/30/2010 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [6233,"2010","12","1","20.0571","12/01/2010 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [6234,"2010","12","2","20.0042","12/02/2010 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [6235,"2010","12","3","19.9954","12/03/2010 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [6236,"2010","12","4","20.0413","12/04/2010 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [6237,"2010","12","5","20.0108","12/05/2010 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [6238,"2010","12","6","19.9983","12/06/2010 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [6239,"2010","12","7","20.0396","12/07/2010 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [6240,"2010","12","8","20.1325","12/08/2010 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [6241,"2010","12","9","20.2033","12/09/2010 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [6242,"2010","12","10","20.1829","12/10/2010 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [6243,"2010","12","11","20.2237","12/11/2010 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [6244,"2010","12","12","20.595","12/12/2010 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [6245,"2010","12","13","20.5558","12/13/2010 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [6246,"2010","12","14","20.6617","12/14/2010 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [6247,"2010","12","15","20.4283","12/15/2010 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [6248,"2010","12","16","20.2688","12/16/2010 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [6249,"2010","12","17","20.2167","12/17/2010 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [6250,"2010","12","18","20.1388","12/18/2010 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [6251,"2010","12","19","20.0996","12/19/2010 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [6252,"2010","12","20","20.12","12/20/2010 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [6253,"2010","12","21","20.0842","12/21/2010 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [6254,"2010","12","22","20.0925","12/22/2010 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [6255,"2010","12","23","20.1042","12/23/2010 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [6256,"2010","12","24","20.1038","12/24/2010 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [6257,"2010","12","25","20.0904","12/25/2010 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [6258,"2010","12","26","20.0475","12/26/2010 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [6259,"2010","12","27","20.0162","12/27/2010 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [6260,"2010","12","28","19.9913","12/28/2010 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [6261,"2010","12","29","20.0108","12/29/2010 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [6262,"2010","12","30","20.0046","12/30/2010 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [6263,"2010","12","31","19.9887","12/31/2010 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [6264,"2011","1","1","20.0229","01/01/2011 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [6265,"2011","1","2","19.9908","01/02/2011 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [6266,"2011","1","3","20.0367","01/03/2011 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [6267,"2011","1","4","19.9988","01/04/2011 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [6268,"2011","1","5","19.9913","01/05/2011 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [6269,"2011","1","6","20.02","01/06/2011 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [6270,"2011","1","7","19.9817","01/07/2011 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [6271,"2011","1","8","19.9979","01/08/2011 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [6272,"2011","1","9","19.9854","01/09/2011 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [6273,"2011","1","10","20.0133","01/10/2011 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [6274,"2011","1","11","20.0329","01/11/2011 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [6275,"2011","1","12","20.0404","01/12/2011 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [6276,"2011","1","13","20.0008","01/13/2011 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [6277,"2011","1","14","19.9804","01/14/2011 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [6278,"2011","1","15","20.0279","01/15/2011 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [6279,"2011","1","16","20.0333","01/16/2011 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [6280,"2011","1","17","20.0404","01/17/2011 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [6281,"2011","1","18","20.0975","01/18/2011 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [6282,"2011","1","19","20.125","01/19/2011 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [6283,"2011","1","20","20.1258","01/20/2011 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [6284,"2011","1","21","20.2613","01/21/2011 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [6285,"2011","1","22","20.3496","01/22/2011 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [6286,"2011","1","23","20.3742","01/23/2011 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [6287,"2011","1","24","20.6192","01/24/2011 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [6288,"2011","1","25","20.6667","01/25/2011 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [6289,"2011","1","26","20.5529","01/26/2011 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [6290,"2011","1","27","20.355","01/27/2011 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [6291,"2011","1","28","20.1775","01/28/2011 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [6292,"2011","1","29","20.0742","01/29/2011 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [6293,"2011","1","30","20.0233","01/30/2011 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [6294,"2011","1","31","20.0679","01/31/2011 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [6295,"2011","2","1","20.0154","02/01/2011 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [6296,"2011","2","2","20.0192","02/02/2011 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [6297,"2011","2","3","19.9871","02/03/2011 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [6298,"2011","2","4","20.0063","02/04/2011 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [6299,"2011","2","5","20.0008","02/05/2011 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [6300,"2011","2","6","20.0012","02/06/2011 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [6301,"2011","2","7","20.0333","02/07/2011 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [6302,"2011","2","8","20.0167","02/08/2011 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [6303,"2011","2","9","19.9971","02/09/2011 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [6304,"2011","2","10","20.0033","02/10/2011 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [6305,"2011","2","11","20.0133","02/11/2011 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [6306,"2011","2","12","20.0329","02/12/2011 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [6307,"2011","2","13","20.0117","02/13/2011 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [6308,"2011","2","14","20.2063","02/14/2011 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [6309,"2011","2","15","20.2192","02/15/2011 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [6310,"2011","2","16","20.2096","02/16/2011 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [6311,"2011","2","17","20.2608","02/17/2011 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [6312,"2011","2","18","20.2975","02/18/2011 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [6313,"2011","2","19","20.3083","02/19/2011 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [6314,"2011","2","20","20.3342","02/20/2011 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [6315,"2011","2","21","20.3663","02/21/2011 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [6316,"2011","2","22","20.4067","02/22/2011 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [6317,"2011","2","23","20.4046","02/23/2011 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [6318,"2011","2","24","20.4375","02/24/2011 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [6319,"2011","2","25","20.4392","02/25/2011 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [6320,"2011","2","26","20.4921","02/26/2011 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [6321,"2011","2","27","20.5292","02/27/2011 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [6322,"2011","2","28","20.4746","02/28/2011 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [6323,"2011","3","1","20.5525","03/01/2011 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [6324,"2011","3","2","20.6038","03/02/2011 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [6325,"2011","3","3","20.6029","03/03/2011 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [6326,"2011","3","4","20.6354","03/04/2011 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [6327,"2011","3","5","20.6354","03/05/2011 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [6328,"2011","3","6","20.6854","03/06/2011 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [6329,"2011","3","7","20.6971","03/07/2011 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [6330,"2011","3","8","20.75","03/08/2011 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [6331,"2011","3","9","20.7829","03/09/2011 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [6332,"2011","3","10","20.7533","03/10/2011 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [6333,"2011","3","11","20.8012","03/11/2011 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [6334,"2011","3","12","20.8496","03/12/2011 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [6335,"2011","3","13","20.8725","03/13/2011 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [6336,"2011","3","14","20.9163","03/14/2011 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [6337,"2011","3","15","20.8983","03/15/2011 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [6338,"2011","3","16","20.9042","03/16/2011 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [6339,"2011","3","17","20.9375","03/17/2011 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [6340,"2011","3","18","20.9854","03/18/2011 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [6341,"2011","3","19","20.9683","03/19/2011 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [6342,"2011","3","20","21.0433","03/20/2011 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [6343,"2011","3","21","21.0154","03/21/2011 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [6344,"2011","3","22","21.0787","03/22/2011 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [6345,"2011","3","23","21.0646","03/23/2011 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [6346,"2011","3","24","21.1346","03/24/2011 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [6347,"2011","3","25","21.1062","03/25/2011 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [6348,"2011","3","26","21.1667","03/26/2011 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [6349,"2011","3","27","21.1999","03/27/2011 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [6350,"2011","3","28","21.2009","03/28/2011 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [6351,"2011","3","29","21.2467","03/29/2011 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [6352,"2011","3","30","21.2442","03/30/2011 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [6353,"2011","3","31","21.2721","03/31/2011 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [6354,"2011","4","1","21.335","04/01/2011 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [6355,"2011","4","2","21.3417","04/02/2011 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [6356,"2011","4","3","21.3375","04/03/2011 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [6357,"2011","4","4","21.3554","04/04/2011 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [6358,"2011","4","5","21.4533","04/05/2011 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [6359,"2011","4","6","21.4088","04/06/2011 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [6360,"2011","4","7","21.4129","04/07/2011 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [6361,"2011","4","8","21.415","04/08/2011 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [6362,"2011","4","9","21.4446","04/09/2011 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [6363,"2011","4","10","21.4213","04/10/2011 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [6364,"2011","4","11","21.4496","04/11/2011 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [6365,"2011","4","12","21.4688","04/12/2011 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [6366,"2011","4","13","21.42","04/13/2011 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [6367,"2011","4","14","21.5475","04/14/2011 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [6368,"2011","4","15","21.5138","04/15/2011 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [6369,"2011","4","16","21.5567","04/16/2011 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [6370,"2011","4","17","21.5325","04/17/2011 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [6371,"2011","4","18","21.6221","04/18/2011 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [6372,"2011","4","19","21.6687","04/19/2011 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [6373,"2011","4","20","21.6879","04/20/2011 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [6374,"2011","4","21","21.6533","04/21/2011 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [6375,"2011","4","22","21.665","04/22/2011 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [6376,"2011","4","23","21.7204","04/23/2011 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [6377,"2011","4","24","21.6875","04/24/2011 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [6378,"2011","4","25","21.7733","04/25/2011 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [6379,"2011","4","26","21.7812","04/26/2011 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [6380,"2011","4","27","21.7383","04/27/2011 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [6381,"2011","4","28","21.7583","04/28/2011 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [6382,"2011","4","29","21.8163","04/29/2011 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [6383,"2011","4","30","21.7817","04/30/2011 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [6384,"2011","5","1","21.825","05/01/2011 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [6385,"2011","5","2","21.8192","05/02/2011 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [6386,"2011","5","3","21.8012","05/03/2011 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [6387,"2011","5","4","21.8471","05/04/2011 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [6388,"2011","5","5","21.835","05/05/2011 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [6389,"2011","5","6","21.8204","05/06/2011 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [6390,"2011","5","7","21.8046","05/07/2011 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [6391,"2011","5","8","21.8167","05/08/2011 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [6392,"2011","5","9","21.8487","05/09/2011 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [6393,"2011","5","10","21.8321","05/10/2011 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [6394,"2011","5","11","21.8062","05/11/2011 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [6395,"2011","5","12","21.8092","05/12/2011 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [6396,"2011","5","13","21.8287","05/13/2011 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [6397,"2011","5","14","21.8254","05/14/2011 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [6398,"2011","5","15","21.7925","05/15/2011 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [6399,"2011","5","16","21.8258","05/16/2011 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [6400,"2011","5","17","21.8058","05/17/2011 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [6401,"2011","5","18","21.805","05/18/2011 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [6402,"2011","5","19","21.805","05/19/2011 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [6403,"2011","5","20","21.81","05/20/2011 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [6404,"2011","5","21","21.8067","05/21/2011 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [6405,"2011","5","22","21.8017","05/22/2011 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [6406,"2011","5","23","21.8258","05/23/2011 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [6407,"2011","5","24","21.8225","05/24/2011 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [6408,"2011","5","25","21.7983","05/25/2011 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [6409,"2011","5","26","21.8108","05/26/2011 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [6410,"2011","5","27","21.8183","05/27/2011 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [6411,"2011","5","28","21.7029","05/28/2011 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [6412,"2011","5","29","21.735","05/29/2011 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [6413,"2011","5","30","21.7658","05/30/2011 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [6414,"2011","5","31","21.7792","05/31/2011 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [6415,"2011","6","1","21.8483","06/01/2011 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [6416,"2011","6","2","21.8442","06/02/2011 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [6417,"2011","6","3","21.8929","06/03/2011 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [6418,"2011","6","4","21.9204","06/04/2011 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [6419,"2011","6","5","21.8938","06/05/2011 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [6420,"2011","6","6","21.9013","06/06/2011 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [6421,"2011","6","7","21.9237","06/07/2011 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [6422,"2011","6","8","21.9446","06/08/2011 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [6423,"2011","6","9","21.9262","06/09/2011 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [6424,"2011","6","10","21.9112","06/10/2011 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [6425,"2011","6","11","21.9312","06/11/2011 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [6426,"2011","6","12","21.9329","06/12/2011 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [6427,"2011","6","13","21.9008","06/13/2011 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [6428,"2011","6","14","21.9304","06/14/2011 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [6429,"2011","6","15","21.8929","06/15/2011 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [6430,"2011","6","16","21.9304","06/16/2011 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [6431,"2011","6","17","21.9033","06/17/2011 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [6432,"2011","6","18","21.92","06/18/2011 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [6433,"2011","6","19","21.8883","06/19/2011 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [6434,"2011","6","20","21.9217","06/20/2011 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [6435,"2011","6","21","21.935","06/21/2011 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [6436,"2011","6","22","21.8733","06/22/2011 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [6437,"2011","6","23","21.9029","06/23/2011 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [6438,"2011","6","24","21.9479","06/24/2011 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [6439,"2011","6","25","21.9138","06/25/2011 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [6440,"2011","6","26","21.9208","06/26/2011 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [6441,"2011","6","27","21.9288","06/27/2011 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [6442,"2011","6","28","21.9283","06/28/2011 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [6443,"2011","6","29","21.9079","06/29/2011 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [6444,"2011","6","30","21.9183","06/30/2011 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [6445,"2011","7","1","21.9179","07/01/2011 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [6446,"2011","7","2","21.92","07/02/2011 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [6447,"2011","7","3","21.9104","07/03/2011 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [6448,"2011","7","4","21.91","07/04/2011 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [6449,"2011","7","5","21.8987","07/05/2011 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [6450,"2011","7","6","21.8929","07/06/2011 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [6451,"2011","7","7","21.895","07/07/2011 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [6452,"2011","7","8","21.8667","07/08/2011 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [6453,"2011","7","9","21.8467","07/09/2011 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [6454,"2011","7","10","21.8433","07/10/2011 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [6455,"2011","7","11","21.8217","07/11/2011 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [6456,"2011","7","12","21.8321","07/12/2011 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [6457,"2011","7","13","21.8454","07/13/2011 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [6458,"2011","7","14","21.8533","07/14/2011 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [6459,"2011","7","15","21.8388","07/15/2011 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [6460,"2011","7","16","21.8492","07/16/2011 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [6461,"2011","7","17","21.8458","07/17/2011 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [6462,"2011","7","18","21.8287","07/18/2011 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [6463,"2011","7","19","21.8171","07/19/2011 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [6464,"2011","7","20","21.7983","07/20/2011 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [6465,"2011","7","21","21.7858","07/21/2011 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [6466,"2011","7","22","21.7437","07/22/2011 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [6467,"2011","7","23","21.7063","07/23/2011 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [6468,"2011","7","24","21.6846","07/24/2011 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [6469,"2011","7","25","21.6917","07/25/2011 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [6470,"2011","7","26","21.6808","07/26/2011 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [6471,"2011","7","27","21.6617","07/27/2011 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [6472,"2011","7","28","21.6392","07/28/2011 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [6473,"2011","7","29","21.605","07/29/2011 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [6474,"2011","7","30","21.5708","07/30/2011 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [6475,"2011","7","31","21.5379","07/31/2011 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [6476,"2011","8","1","21.495","08/01/2011 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [6477,"2011","8","2","21.4833","08/02/2011 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [6478,"2011","8","3","21.4513","08/03/2011 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [6479,"2011","8","4","21.4221","08/04/2011 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [6480,"2011","8","5","21.3963","08/05/2011 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [6481,"2011","8","6","21.3504","08/06/2011 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [6482,"2011","8","7","21.3246","08/07/2011 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [6483,"2011","8","8","21.2875","08/08/2011 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [6484,"2011","8","9","21.2479","08/09/2011 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [6485,"2011","8","10","21.2221","08/10/2011 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [6486,"2011","8","11","21.1771","08/11/2011 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [6487,"2011","8","12","21.1308","08/12/2011 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [6488,"2011","8","13","21.1054","08/13/2011 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [6489,"2011","8","14","21.0817","08/14/2011 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [6490,"2011","8","15","21.0604","08/15/2011 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [6491,"2011","8","16","21.0296","08/16/2011 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [6492,"2011","8","17","21.0113","08/17/2011 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [6493,"2011","8","18","20.9871","08/18/2011 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [6494,"2011","8","19","20.9537","08/19/2011 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [6495,"2011","8","20","20.9229","08/20/2011 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [6496,"2011","8","21","20.9125","08/21/2011 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [6497,"2011","8","22","20.8996","08/22/2011 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [6498,"2011","8","23","20.8917","08/23/2011 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [6499,"2011","8","24","20.8675","08/24/2011 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [6500,"2011","8","25","20.8613","08/25/2011 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [6501,"2011","8","26","20.8333","08/26/2011 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [6502,"2011","8","27","20.8113","08/27/2011 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [6503,"2011","8","28","20.7804","08/28/2011 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [6504,"2011","8","29","20.75","08/29/2011 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [6505,"2011","8","30","20.7229","08/30/2011 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [6506,"2011","8","31","20.6946","08/31/2011 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [6507,"2011","9","1","20.6725","09/01/2011 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [6508,"2011","9","2","20.6754","09/02/2011 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [6509,"2011","9","3","20.6583","09/03/2011 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [6510,"2011","9","4","20.6396","09/04/2011 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [6511,"2011","9","5","20.6196","09/05/2011 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [6512,"2011","9","6","20.6008","09/06/2011 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [6513,"2011","9","7","20.575","09/07/2011 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [6514,"2011","9","8","20.5671","09/08/2011 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [6515,"2011","9","9","20.5442","09/09/2011 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [6516,"2011","9","10","20.5408","09/10/2011 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [6517,"2011","9","11","20.5362","09/11/2011 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [6518,"2011","9","12","20.5217","09/12/2011 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [6519,"2011","9","13","20.5021","09/13/2011 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [6520,"2011","9","14","20.4992","09/14/2011 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [6521,"2011","9","15","20.4862","09/15/2011 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [6522,"2011","9","16","20.4592","09/16/2011 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [6523,"2011","9","17","20.4546","09/17/2011 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [6524,"2011","9","18","20.46","09/18/2011 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [6525,"2011","9","19","20.4517","09/19/2011 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [6526,"2011","9","20","20.4521","09/20/2011 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [6527,"2011","9","21","20.4479","09/21/2011 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [6528,"2011","9","22","20.4438","09/22/2011 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [6529,"2011","9","23","20.4421","09/23/2011 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [6530,"2011","9","24","20.4488","09/24/2011 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [6531,"2011","9","25","20.4583","09/25/2011 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [6532,"2011","9","26","20.4817","09/26/2011 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [6533,"2011","9","27","20.4988","09/27/2011 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [6534,"2011","9","28","20.4808","09/28/2011 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [6535,"2011","9","29","20.4854","09/29/2011 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [6536,"2011","9","30","20.4833","09/30/2011 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [6537,"2011","10","1","20.4804","10/01/2011 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [6538,"2011","10","2","20.4946","10/02/2011 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [6539,"2011","10","3","20.5054","10/03/2011 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [6540,"2011","10","4","20.5117","10/04/2011 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [6541,"2011","10","5","20.5383","10/05/2011 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [6542,"2011","10","6","20.5896","10/06/2011 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [6543,"2011","10","7","20.6288","10/07/2011 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [6544,"2011","10","8","20.6592","10/08/2011 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [6545,"2011","10","9","20.6812","10/09/2011 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [6546,"2011","10","10","20.7304","10/10/2011 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [6547,"2011","10","11","20.6496","10/11/2011 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [6548,"2011","10","12","20.5","10/12/2011 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [6549,"2011","10","13","20.4967","10/13/2011 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [6550,"2011","10","14","20.4992","10/14/2011 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [6551,"2011","10","15","20.5008","10/15/2011 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [6552,"2011","10","16","20.5104","10/16/2011 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [6553,"2011","10","17","20.495","10/17/2011 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [6554,"2011","10","18","20.5017","10/18/2011 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [6555,"2011","10","19","20.5304","10/19/2011 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [6556,"2011","10","20","20.5267","10/20/2011 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [6557,"2011","10","21","20.5421","10/21/2011 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [6558,"2011","10","22","20.6042","10/22/2011 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [6559,"2011","10","23","20.6321","10/23/2011 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [6560,"2011","10","24","20.59","10/24/2011 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [6561,"2011","10","25","20.5717","10/25/2011 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [6562,"2011","10","26","20.5813","10/26/2011 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [6563,"2011","10","27","20.5663","10/27/2011 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [6564,"2011","10","28","20.555","10/28/2011 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [6565,"2011","10","29","20.4904","10/29/2011 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [6566,"2011","10","30","20.4704","10/30/2011 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [6567,"2011","10","31","20.5071","10/31/2011 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [6568,"2011","11","1","20.4692","11/01/2011 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [6569,"2011","11","2","20.4404","11/02/2011 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [6570,"2011","11","3","20.4633","11/03/2011 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [6571,"2011","11","4","20.4333","11/04/2011 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [6572,"2011","11","5","20.3925","11/05/2011 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [6573,"2011","11","6","20.3946","11/06/2011 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [6574,"2011","11","7","20.3983","11/07/2011 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [6575,"2011","11","8","20.3817","11/08/2011 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [6576,"2011","11","9","20.3404","11/09/2011 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [6577,"2011","11","10","20.3392","11/10/2011 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [6578,"2011","11","11","20.3225","11/11/2011 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [6579,"2011","11","12","20.3233","11/12/2011 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [6580,"2011","11","13","20.25","11/13/2011 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [6581,"2011","11","14","20.2779","11/14/2011 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [6582,"2011","11","15","20.2571","11/15/2011 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [6583,"2011","11","16","20.2362","11/16/2011 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [6584,"2011","11","17","20.1988","11/17/2011 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [6585,"2011","11","18","20.1967","11/18/2011 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [6586,"2011","11","19","20.1992","11/19/2011 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [6587,"2011","11","20","20.1671","11/20/2011 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [6588,"2011","11","21","20.1638","11/21/2011 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [6589,"2011","11","22","20.1858","11/22/2011 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [6590,"2011","11","23","20.2758","11/23/2011 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [6591,"2011","11","24","20.2021","11/24/2011 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [6592,"2011","11","25","20.0617","11/25/2011 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [6593,"2011","11","26","20.0542","11/26/2011 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [6594,"2011","11","27","20.0587","11/27/2011 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [6595,"2011","11","28","20.0383","11/28/2011 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [6596,"2011","11","29","20.0254","11/29/2011 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [6597,"2011","11","30","20.0071","11/30/2011 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [6598,"2011","12","1","20.0067","12/01/2011 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [6599,"2011","12","2","20.0025","12/02/2011 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [6600,"2011","12","3","20.0033","12/03/2011 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [6601,"2011","12","4","20.0092","12/04/2011 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [6602,"2011","12","5","19.9892","12/05/2011 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [6603,"2011","12","6","20.0146","12/06/2011 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [6604,"2011","12","7","19.9892","12/07/2011 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [6605,"2011","12","8","20.0113","12/08/2011 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [6606,"2011","12","9","19.9975","12/09/2011 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [6607,"2011","12","10","20.0113","12/10/2011 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [6608,"2011","12","11","20.0012","12/11/2011 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [6609,"2011","12","12","20.0021","12/12/2011 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [6610,"2011","12","13","20.0046","12/13/2011 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [6611,"2011","12","14","19.9967","12/14/2011 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [6612,"2011","12","15","20.0054","12/15/2011 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [6613,"2011","12","16","19.9879","12/16/2011 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [6614,"2011","12","17","20.0038","12/17/2011 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [6615,"2011","12","18","19.9971","12/18/2011 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [6616,"2011","12","19","19.9846","12/19/2011 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [6617,"2011","12","20","19.9988","12/20/2011 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [6618,"2011","12","21","20.0121","12/21/2011 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [6619,"2011","12","22","20.0029","12/22/2011 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [6620,"2011","12","23","19.9808","12/23/2011 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [6621,"2011","12","24","19.9979","12/24/2011 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [6622,"2011","12","25","20.0133","12/25/2011 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [6623,"2011","12","26","19.9871","12/26/2011 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [6624,"2011","12","27","20.0133","12/27/2011 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [6625,"2011","12","28","20.005","12/28/2011 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [6626,"2011","12","29","20.02","12/29/2011 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [6627,"2011","12","30","20.0017","12/30/2011 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [6628,"2011","12","31","20.0008","12/31/2011 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [6629,"2012","1","1","20.0063","01/01/2012 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [6630,"2012","1","2","20.0125","01/02/2012 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [6631,"2012","1","3","19.9825","01/03/2012 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [6632,"2012","1","4","20.0225","01/04/2012 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [6633,"2012","1","5","19.9975","01/05/2012 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [6634,"2012","1","6","20.0221","01/06/2012 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [6635,"2012","1","7","19.9796","01/07/2012 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [6636,"2012","1","8","20.0233","01/08/2012 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [6637,"2012","1","9","20.025","01/09/2012 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [6638,"2012","1","10","20.01","01/10/2012 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [6639,"2012","1","11","20.0871","01/11/2012 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [6640,"2012","1","12","20.1533","01/12/2012 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [6641,"2012","1","13","20.1446","01/13/2012 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [6642,"2012","1","14","20.0971","01/14/2012 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [6643,"2012","1","15","20.1071","01/15/2012 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [6644,"2012","1","16","20.0946","01/16/2012 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [6645,"2012","1","17","20.1346","01/17/2012 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [6646,"2012","1","18","20.1479","01/18/2012 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [6647,"2012","1","19","20.1025","01/19/2012 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [6648,"2012","1","20","20.0263","01/20/2012 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [6649,"2012","1","21","20","01/21/2012 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [6650,"2012","1","22","20.0079","01/22/2012 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [6651,"2012","1","23","20.0471","01/23/2012 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [6652,"2012","1","24","20.0267","01/24/2012 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [6653,"2012","1","25","20.0508","01/25/2012 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [6654,"2012","1","26","20.0767","01/26/2012 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [6655,"2012","1","27","20.0754","01/27/2012 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [6656,"2012","1","28","19.9946","01/28/2012 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [6657,"2012","1","29","20.0263","01/29/2012 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [6658,"2012","1","30","20.1654","01/30/2012 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [6659,"2012","1","31","20.2408","01/31/2012 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [6660,"2012","2","1","20.3654","02/01/2012 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [6661,"2012","2","2","20.3704","02/02/2012 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [6662,"2012","2","3","20.135","02/03/2012 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [6663,"2012","2","4","20.0083","02/04/2012 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [6664,"2012","2","5","20.0121","02/05/2012 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [6665,"2012","2","6","19.9988","02/06/2012 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [6666,"2012","2","7","20.0929","02/07/2012 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [6667,"2012","2","8","20.0587","02/08/2012 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [6668,"2012","2","9","20.0888","02/09/2012 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [6669,"2012","2","10","20.0429","02/10/2012 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [6670,"2012","2","11","19.9988","02/11/2012 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [6671,"2012","2","12","19.9958","02/12/2012 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [6672,"2012","2","13","20.07","02/13/2012 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [6673,"2012","2","14","20.0233","02/14/2012 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [6674,"2012","2","15","19.9758","02/15/2012 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [6675,"2012","2","16","20.0758","02/16/2012 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [6676,"2012","2","17","20.0821","02/17/2012 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [6677,"2012","2","18","19.9971","02/18/2012 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [6678,"2012","2","19","20.0179","02/19/2012 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [6679,"2012","2","20","20.0546","02/20/2012 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [6680,"2012","2","21","19.9737","02/21/2012 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [6681,"2012","2","22","20.1342","02/22/2012 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [6682,"2012","2","23","20.0775","02/23/2012 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [6683,"2012","2","24","20.1112","02/24/2012 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [6684,"2012","2","25","20.2683","02/25/2012 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [6685,"2012","2","26","20.2162","02/26/2012 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [6686,"2012","2","27","20.1892","02/27/2012 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [6687,"2012","2","28","20.2021","02/28/2012 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [6688,"2012","2","29","20.2033","02/29/2012 12:00:00 AM","02/29/2000 12:00:00 AM"],
    [6689,"2012","3","1","20.3279","03/01/2012 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [6690,"2012","3","2","20.2842","03/02/2012 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [6691,"2012","3","3","20.3083","03/03/2012 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [6692,"2012","3","4","20.3012","03/04/2012 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [6693,"2012","3","5","20.3054","03/05/2012 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [6694,"2012","3","6","20.3871","03/06/2012 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [6695,"2012","3","7","20.4033","03/07/2012 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [6696,"2012","3","8","20.4108","03/08/2012 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [6697,"2012","3","9","20.3742","03/09/2012 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [6698,"2012","3","10","20.3704","03/10/2012 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [6699,"2012","3","11","20.5525","03/11/2012 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [6700,"2012","3","12","20.76","03/12/2012 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [6701,"2012","3","13","20.7404","03/13/2012 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [6702,"2012","3","14","20.665","03/14/2012 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [6703,"2012","3","15","20.7821","03/15/2012 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [6704,"2012","3","16","20.735","03/16/2012 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [6705,"2012","3","17","20.9625","03/17/2012 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [6706,"2012","3","18","20.9542","03/18/2012 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [6707,"2012","3","19","20.92","03/19/2012 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [6708,"2012","3","20","20.8904","03/20/2012 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [6709,"2012","3","21","20.9892","03/21/2012 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [6710,"2012","3","22","20.9337","03/22/2012 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [6711,"2012","3","23","20.9675","03/23/2012 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [6712,"2012","3","24","20.95","03/24/2012 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [6713,"2012","3","25","20.9392","03/25/2012 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [6714,"2012","3","26","20.9833","03/26/2012 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [6715,"2012","3","27","21.1179","03/27/2012 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [6716,"2012","3","28","21.1942","03/28/2012 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [6717,"2012","3","29","21.2271","03/29/2012 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [6718,"2012","3","30","21.2071","03/30/2012 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [6719,"2012","3","31","21.2967","03/31/2012 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [6720,"2012","4","1","21.2971","04/01/2012 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [6721,"2012","4","2","21.3046","04/02/2012 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [6722,"2012","4","3","21.3283","04/03/2012 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [6723,"2012","4","4","21.3233","04/04/2012 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [6724,"2012","4","5","21.37","04/05/2012 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [6725,"2012","4","6","21.3521","04/06/2012 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [6726,"2012","4","7","21.4013","04/07/2012 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [6727,"2012","4","8","21.4058","04/08/2012 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [6728,"2012","4","9","21.4662","04/09/2012 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [6729,"2012","4","10","21.5308","04/10/2012 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [6730,"2012","4","11","21.5442","04/11/2012 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [6731,"2012","4","12","21.5542","04/12/2012 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [6732,"2012","4","13","21.57","04/13/2012 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [6733,"2012","4","14","21.5829","04/14/2012 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [6734,"2012","4","15","21.5775","04/15/2012 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [6735,"2012","4","16","21.6212","04/16/2012 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [6736,"2012","4","17","21.6496","04/17/2012 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [6737,"2012","4","18","21.6808","04/18/2012 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [6738,"2012","4","19","21.6717","04/19/2012 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [6739,"2012","4","20","21.6904","04/20/2012 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [6740,"2012","4","21","21.6904","04/21/2012 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [6741,"2012","4","22","21.7267","04/22/2012 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [6742,"2012","4","23","21.7413","04/23/2012 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [6743,"2012","4","24","21.7171","04/24/2012 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [6744,"2012","4","25","21.7742","04/25/2012 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [6745,"2012","4","26","21.7729","04/26/2012 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [6746,"2012","4","27","21.7888","04/27/2012 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [6747,"2012","4","28","21.7642","04/28/2012 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [6748,"2012","4","29","21.8379","04/29/2012 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [6749,"2012","4","30","21.7829","04/30/2012 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [6750,"2012","5","1","21.8092","05/01/2012 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [6751,"2012","5","2","21.78","05/02/2012 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [6752,"2012","5","3","21.8279","05/03/2012 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [6753,"2012","5","4","21.775","05/04/2012 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [6754,"2012","5","5","21.7971","05/05/2012 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [6755,"2012","5","6","21.7996","05/06/2012 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [6756,"2012","5","7","21.8446","05/07/2012 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [6757,"2012","5","8","21.8279","05/08/2012 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [6758,"2012","5","9","21.7975","05/09/2012 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [6759,"2012","5","10","21.8142","05/10/2012 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [6760,"2012","5","11","21.8012","05/11/2012 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [6761,"2012","5","12","21.8233","05/12/2012 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [6762,"2012","5","13","21.8392","05/13/2012 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [6763,"2012","5","14","21.8325","05/14/2012 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [6764,"2012","5","15","21.7958","05/15/2012 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [6765,"2012","5","16","21.7933","05/16/2012 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [6766,"2012","5","17","21.8358","05/17/2012 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [6767,"2012","5","18","21.8267","05/18/2012 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [6768,"2012","5","19","21.8104","05/19/2012 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [6769,"2012","5","20","21.8238","05/20/2012 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [6770,"2012","5","21","21.8229","05/21/2012 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [6771,"2012","5","22","21.7821","05/22/2012 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [6772,"2012","5","23","21.7904","05/23/2012 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [6773,"2012","5","24","21.7946","05/24/2012 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [6774,"2012","5","25","21.8229","05/25/2012 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [6775,"2012","5","26","21.8125","05/26/2012 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [6776,"2012","5","27","21.7925","05/27/2012 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [6777,"2012","5","28","21.7758","05/28/2012 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [6778,"2012","5","29","21.7925","05/29/2012 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [6779,"2012","5","30","21.805","05/30/2012 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [6780,"2012","5","31","21.8442","05/31/2012 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [6781,"2012","6","1","21.8633","06/01/2012 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [6782,"2012","6","2","21.8987","06/02/2012 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [6783,"2012","6","3","21.9121","06/03/2012 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [6784,"2012","6","4","21.9213","06/04/2012 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [6785,"2012","6","5","21.9454","06/05/2012 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [6786,"2012","6","6","21.8658","06/06/2012 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [6787,"2012","6","7","21.9183","06/07/2012 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [6788,"2012","6","8","21.9029","06/08/2012 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [6789,"2012","6","9","21.9471","06/09/2012 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [6790,"2012","6","10","21.9121","06/10/2012 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [6791,"2012","6","11","21.9075","06/11/2012 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [6792,"2012","6","12","21.9454","06/12/2012 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [6793,"2012","6","13","21.9271","06/13/2012 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [6794,"2012","6","14","21.8954","06/14/2012 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [6795,"2012","6","15","21.9025","06/15/2012 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [6796,"2012","6","16","21.9579","06/16/2012 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [6797,"2012","6","17","21.9346","06/17/2012 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [6798,"2012","6","18","21.9471","06/18/2012 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [6799,"2012","6","19","21.9279","06/19/2012 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [6800,"2012","6","20","21.9367","06/20/2012 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [6801,"2012","6","21","21.9317","06/21/2012 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [6802,"2012","6","22","21.9442","06/22/2012 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [6803,"2012","6","23","21.8921","06/23/2012 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [6804,"2012","6","24","21.9067","06/24/2012 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [6805,"2012","6","25","21.9488","06/25/2012 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [6806,"2012","6","26","21.9592","06/26/2012 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [6807,"2012","6","27","21.91","06/27/2012 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [6808,"2012","6","28","21.9433","06/28/2012 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [6809,"2012","6","29","21.9363","06/29/2012 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [6810,"2012","6","30","21.8954","06/30/2012 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [6811,"2012","7","1","21.9133","07/01/2012 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [6812,"2012","7","2","21.9267","07/02/2012 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [6813,"2012","7","3","21.9458","07/03/2012 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [6814,"2012","7","4","21.9013","07/04/2012 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [6815,"2012","7","5","21.8987","07/05/2012 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [6816,"2012","7","6","21.9046","07/06/2012 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [6817,"2012","7","7","21.89","07/07/2012 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [6818,"2012","7","8","21.8912","07/08/2012 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [6819,"2012","7","9","21.9046","07/09/2012 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [6820,"2012","7","10","21.8813","07/10/2012 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [6821,"2012","7","11","21.8608","07/11/2012 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [6822,"2012","7","12","21.8454","07/12/2012 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [6823,"2012","7","13","21.8408","07/13/2012 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [6824,"2012","7","14","21.8233","07/14/2012 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [6825,"2012","7","15","21.8054","07/15/2012 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [6826,"2012","7","16","21.7817","07/16/2012 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [6827,"2012","7","17","21.8092","07/17/2012 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [6828,"2012","7","18","21.7933","07/18/2012 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [6829,"2012","7","19","21.7842","07/19/2012 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [6830,"2012","7","20","21.8663","07/20/2012 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [6831,"2012","7","21","21.8379","07/21/2012 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [6832,"2012","7","22","21.8187","07/22/2012 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [6833,"2012","7","23","21.7821","07/23/2012 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [6834,"2012","7","24","21.7608","07/24/2012 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [6835,"2012","7","25","21.7508","07/25/2012 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [6836,"2012","7","26","21.74","07/26/2012 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [6837,"2012","7","27","21.7225","07/27/2012 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [6838,"2012","7","28","21.685","07/28/2012 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [6839,"2012","7","29","21.6467","07/29/2012 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [6840,"2012","7","30","21.6233","07/30/2012 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [6841,"2012","7","31","21.5896","07/31/2012 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [6842,"2012","8","1","21.5646","08/01/2012 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [6843,"2012","8","2","21.535","08/02/2012 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [6844,"2012","8","3","21.4992","08/03/2012 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [6845,"2012","8","4","21.4638","08/04/2012 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [6846,"2012","8","5","21.4354","08/05/2012 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [6847,"2012","8","6","21.3971","08/06/2012 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [6848,"2012","8","7","21.3875","08/07/2012 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [6849,"2012","8","8","21.3658","08/08/2012 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [6850,"2012","8","9","21.3217","08/09/2012 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [6851,"2012","8","10","21.2804","08/10/2012 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [6852,"2012","8","11","21.2437","08/11/2012 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [6853,"2012","8","12","21.215","08/12/2012 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [6854,"2012","8","13","21.1788","08/13/2012 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [6855,"2012","8","14","21.1487","08/14/2012 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [6856,"2012","8","15","21.1283","08/15/2012 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [6857,"2012","8","16","21.0958","08/16/2012 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [6858,"2012","8","17","21.0679","08/17/2012 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [6859,"2012","8","18","21.0463","08/18/2012 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [6860,"2012","8","19","21.0204","08/19/2012 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [6861,"2012","8","20","20.9962","08/20/2012 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [6862,"2012","8","21","20.9825","08/21/2012 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [6863,"2012","8","22","20.9571","08/22/2012 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [6864,"2012","8","23","20.9367","08/23/2012 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [6865,"2012","8","24","20.9013","08/24/2012 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [6866,"2012","8","25","20.8679","08/25/2012 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [6867,"2012","8","26","20.8542","08/26/2012 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [6868,"2012","8","27","20.825","08/27/2012 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [6869,"2012","8","28","20.8042","08/28/2012 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [6870,"2012","8","29","20.77","08/29/2012 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [6871,"2012","8","30","20.7342","08/30/2012 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [6872,"2012","8","31","20.6992","08/31/2012 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [6873,"2012","9","1","20.675","09/01/2012 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [6874,"2012","9","2","20.6471","09/02/2012 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [6875,"2012","9","3","20.6179","09/03/2012 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [6876,"2012","9","4","20.6038","09/04/2012 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [6877,"2012","9","5","20.5862","09/05/2012 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [6878,"2012","9","6","20.5671","09/06/2012 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [6879,"2012","9","7","20.5454","09/07/2012 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [6880,"2012","9","8","20.5367","09/08/2012 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [6881,"2012","9","9","20.5233","09/09/2012 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [6882,"2012","9","10","20.5087","09/10/2012 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [6883,"2012","9","11","20.4775","09/11/2012 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [6884,"2012","9","12","20.4575","09/12/2012 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [6885,"2012","9","13","20.4396","09/13/2012 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [6886,"2012","9","14","20.4225","09/14/2012 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [6887,"2012","9","15","20.4175","09/15/2012 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [6888,"2012","9","16","20.405","09/16/2012 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [6889,"2012","9","17","20.3925","09/17/2012 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [6890,"2012","9","18","20.3971","09/18/2012 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [6891,"2012","9","19","20.3892","09/19/2012 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [6892,"2012","9","20","20.3996","09/20/2012 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [6893,"2012","9","21","20.4025","09/21/2012 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [6894,"2012","9","22","20.4042","09/22/2012 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [6895,"2012","9","23","20.3933","09/23/2012 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [6896,"2012","9","24","20.3837","09/24/2012 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [6897,"2012","9","25","20.3754","09/25/2012 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [6898,"2012","9","26","20.3579","09/26/2012 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [6899,"2012","9","27","20.3558","09/27/2012 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [6900,"2012","9","28","20.3625","09/28/2012 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [6901,"2012","9","29","20.3283","09/29/2012 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [6902,"2012","9","30","20.3275","09/30/2012 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [6903,"2012","10","1","20.3142","10/01/2012 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [6904,"2012","10","2","20.2967","10/02/2012 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [6905,"2012","10","3","20.2775","10/03/2012 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [6906,"2012","10","4","20.2625","10/04/2012 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [6907,"2012","10","5","20.2512","10/05/2012 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [6908,"2012","10","6","20.24","10/06/2012 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [6909,"2012","10","7","20.2387","10/07/2012 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [6910,"2012","10","8","20.2387","10/08/2012 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [6911,"2012","10","9","20.2329","10/09/2012 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [6912,"2012","10","10","20.2242","10/10/2012 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [6913,"2012","10","11","20.225","10/11/2012 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [6914,"2012","10","12","20.2367","10/12/2012 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [6915,"2012","10","13","20.2613","10/13/2012 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [6916,"2012","10","14","20.3012","10/14/2012 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [6917,"2012","10","15","20.3842","10/15/2012 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [6918,"2012","10","16","20.3996","10/16/2012 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [6919,"2012","10","17","20.3912","10/17/2012 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [6920,"2012","10","18","20.4375","10/18/2012 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [6921,"2012","10","19","20.4592","10/19/2012 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [6922,"2012","10","20","20.4383","10/20/2012 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [6923,"2012","10","21","20.4537","10/21/2012 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [6924,"2012","10","22","20.4612","10/22/2012 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [6925,"2012","10","23","20.4021","10/23/2012 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [6926,"2012","10","24","20.38","10/24/2012 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [6927,"2012","10","25","20.3992","10/25/2012 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [6928,"2012","10","26","20.4271","10/26/2012 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [6929,"2012","10","27","20.4946","10/27/2012 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [6930,"2012","10","28","20.4975","10/28/2012 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [6931,"2012","10","29","20.4754","10/29/2012 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [6932,"2012","10","30","20.5087","10/30/2012 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [6933,"2012","10","31","20.4725","10/31/2012 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [6934,"2012","11","1","20.4717","11/01/2012 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [6935,"2012","11","2","20.43","11/02/2012 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [6936,"2012","11","3","20.4304","11/03/2012 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [6937,"2012","11","4","20.4146","11/04/2012 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [6938,"2012","11","5","20.3571","11/05/2012 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [6939,"2012","11","6","20.3608","11/06/2012 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [6940,"2012","11","7","20.3508","11/07/2012 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [6941,"2012","11","8","20.3317","11/08/2012 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [6942,"2012","11","9","20.3096","11/09/2012 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [6943,"2012","11","10","20.2825","11/10/2012 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [6944,"2012","11","11","20.2671","11/11/2012 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [6945,"2012","11","12","20.2158","11/12/2012 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [6946,"2012","11","13","20.25","11/13/2012 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [6947,"2012","11","14","20.2029","11/14/2012 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [6948,"2012","11","15","20.2154","11/15/2012 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [6949,"2012","11","16","20.1775","11/16/2012 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [6950,"2012","11","17","20.1904","11/17/2012 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [6951,"2012","11","18","20.1721","11/18/2012 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [6952,"2012","11","19","20.1633","11/19/2012 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [6953,"2012","11","20","20.1088","11/20/2012 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [6954,"2012","11","21","20.1137","11/21/2012 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [6955,"2012","11","22","20.1029","11/22/2012 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [6956,"2012","11","23","20.0942","11/23/2012 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [6957,"2012","11","24","20.055","11/24/2012 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [6958,"2012","11","25","20.0717","11/25/2012 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [6959,"2012","11","26","20.045","11/26/2012 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [6960,"2012","11","27","20.025","11/27/2012 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [6961,"2012","11","28","20.015","11/28/2012 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [6962,"2012","11","29","20.0087","11/29/2012 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [6963,"2012","11","30","20.0162","11/30/2012 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [6964,"2012","12","1","19.9904","12/01/2012 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [6965,"2012","12","2","19.9925","12/02/2012 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [6966,"2012","12","3","19.9896","12/03/2012 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [6967,"2012","12","4","19.9921","12/04/2012 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [6968,"2012","12","5","19.9883","12/05/2012 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [6969,"2012","12","6","20.0058","12/06/2012 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [6970,"2012","12","7","19.9867","12/07/2012 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [6971,"2012","12","8","20.0046","12/08/2012 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [6972,"2012","12","9","19.9962","12/09/2012 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [6973,"2012","12","10","20.0017","12/10/2012 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [6974,"2012","12","11","20.0017","12/11/2012 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [6975,"2012","12","12","20.0008","12/12/2012 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [6976,"2012","12","13","20.0029","12/13/2012 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [6977,"2012","12","14","19.9958","12/14/2012 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [6978,"2012","12","15","19.9913","12/15/2012 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [6979,"2012","12","16","20.0121","12/16/2012 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [6980,"2012","12","17","19.9917","12/17/2012 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [6981,"2012","12","18","19.9783","12/18/2012 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [6982,"2012","12","19","20.0029","12/19/2012 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [6983,"2012","12","20","19.9954","12/20/2012 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [6984,"2012","12","21","19.9879","12/21/2012 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [6985,"2012","12","22","19.9975","12/22/2012 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [6986,"2012","12","23","20.0012","12/23/2012 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [6987,"2012","12","24","19.9875","12/24/2012 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [6988,"2012","12","25","20.0087","12/25/2012 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [6989,"2012","12","26","19.9908","12/26/2012 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [6990,"2012","12","27","19.9975","12/27/2012 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [6991,"2012","12","28","19.9896","12/28/2012 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [6992,"2012","12","29","20.005","12/29/2012 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [6993,"2012","12","30","19.9917","12/30/2012 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [6994,"2012","12","31","20.0133","12/31/2012 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [6995,"2013","1","1","20.0033","01/01/2013 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [6996,"2013","1","2","19.9921","01/02/2013 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [6997,"2013","1","3","20.0046","01/03/2013 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [6998,"2013","1","4","19.9975","01/04/2013 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [6999,"2013","1","5","20.0208","01/05/2013 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [7000,"2013","1","6","19.9983","01/06/2013 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [7001,"2013","1","7","20.0033","01/07/2013 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [7002,"2013","1","8","20.0125","01/08/2013 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [7003,"2013","1","9","20.0075","01/09/2013 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [7004,"2013","1","10","19.9846","01/10/2013 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [7005,"2013","1","11","19.9979","01/11/2013 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [7006,"2013","1","12","19.9921","01/12/2013 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [7007,"2013","1","13","19.9992","01/13/2013 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [7008,"2013","1","14","19.9913","01/14/2013 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [7009,"2013","1","15","20.0117","01/15/2013 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [7010,"2013","1","16","20.005","01/16/2013 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [7011,"2013","1","17","19.9929","01/17/2013 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [7012,"2013","1","18","19.9992","01/18/2013 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [7013,"2013","1","19","19.9946","01/19/2013 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [7014,"2013","1","20","19.9862","01/20/2013 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [7015,"2013","1","21","19.99","01/21/2013 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [7016,"2013","1","22","20.0054","01/22/2013 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [7017,"2013","1","23","20.0117","01/23/2013 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [7018,"2013","1","24","19.9904","01/24/2013 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [7019,"2013","1","25","19.9992","01/25/2013 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [7020,"2013","1","26","20.0092","01/26/2013 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [7021,"2013","1","27","19.9846","01/27/2013 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [7022,"2013","1","28","20.0317","01/28/2013 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [7023,"2013","1","29","19.9933","01/29/2013 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [7024,"2013","1","30","20.0117","01/30/2013 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [7025,"2013","1","31","19.9913","01/31/2013 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [7026,"2013","2","1","19.9967","02/01/2013 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [7027,"2013","2","2","19.9896","02/02/2013 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [7028,"2013","2","3","20.0125","02/03/2013 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [7029,"2013","2","4","19.9937","02/04/2013 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [7030,"2013","2","5","19.9979","02/05/2013 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [7031,"2013","2","6","20.0063","02/06/2013 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [7032,"2013","2","7","19.9967","02/07/2013 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [7033,"2013","2","8","20.0083","02/08/2013 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [7034,"2013","2","9","20.0096","02/09/2013 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [7035,"2013","2","10","19.9917","02/10/2013 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [7036,"2013","2","11","20.0171","02/11/2013 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [7037,"2013","2","12","19.9913","02/12/2013 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [7038,"2013","2","13","19.9992","02/13/2013 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [7039,"2013","2","14","19.9971","02/14/2013 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [7040,"2013","2","15","20.0417","02/15/2013 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [7041,"2013","2","16","20.1083","02/16/2013 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [7042,"2013","2","17","20.2067","02/17/2013 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [7043,"2013","2","18","20.2787","02/18/2013 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [7044,"2013","2","19","20.2983","02/19/2013 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [7045,"2013","2","20","20.3183","02/20/2013 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [7046,"2013","2","21","20.3554","02/21/2013 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [7047,"2013","2","22","20.3617","02/22/2013 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [7048,"2013","2","23","20.4058","02/23/2013 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [7049,"2013","2","24","20.4233","02/24/2013 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [7050,"2013","2","25","20.4333","02/25/2013 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [7051,"2013","2","26","20.47","02/26/2013 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [7052,"2013","2","27","20.4967","02/27/2013 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [7053,"2013","2","28","20.5592","02/28/2013 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [7054,"2013","3","1","20.5229","03/01/2013 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [7055,"2013","3","2","20.5783","03/02/2013 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [7056,"2013","3","3","20.5846","03/03/2013 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [7057,"2013","3","4","20.6283","03/04/2013 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [7058,"2013","3","5","20.6404","03/05/2013 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [7059,"2013","3","6","20.6687","03/06/2013 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [7060,"2013","3","7","20.7192","03/07/2013 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [7061,"2013","3","8","20.7013","03/08/2013 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [7062,"2013","3","9","20.7683","03/09/2013 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [7063,"2013","3","10","20.7488","03/10/2013 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [7064,"2013","3","11","20.7987","03/11/2013 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [7065,"2013","3","12","20.8029","03/12/2013 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [7066,"2013","3","13","20.8592","03/13/2013 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [7067,"2013","3","14","20.8621","03/14/2013 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [7068,"2013","3","15","20.8846","03/15/2013 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [7069,"2013","3","16","20.9163","03/16/2013 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [7070,"2013","3","17","20.9138","03/17/2013 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [7071,"2013","3","18","20.9621","03/18/2013 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [7072,"2013","3","19","21","03/19/2013 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [7073,"2013","3","20","21.0092","03/20/2013 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [7074,"2013","3","21","21.0492","03/21/2013 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [7075,"2013","3","22","21.0712","03/22/2013 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [7076,"2013","3","23","21.0825","03/23/2013 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [7077,"2013","3","24","21.1125","03/24/2013 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [7078,"2013","3","25","21.1167","03/25/2013 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [7079,"2013","3","26","21.1592","03/26/2013 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [7080,"2013","3","27","21.1771","03/27/2013 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [7081,"2013","3","28","21.1913","03/28/2013 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [7082,"2013","3","29","21.2304","03/29/2013 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [7083,"2013","3","30","21.2583","03/30/2013 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [7084,"2013","3","31","21.2817","03/31/2013 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [7085,"2013","4","1","21.2967","04/01/2013 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [7086,"2013","4","2","21.3242","04/02/2013 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [7087,"2013","4","3","21.3292","04/03/2013 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [7088,"2013","4","4","21.365","04/04/2013 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [7089,"2013","4","5","21.3362","04/05/2013 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [7090,"2013","4","6","21.41","04/06/2013 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [7091,"2013","4","7","21.4292","04/07/2013 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [7092,"2013","4","8","21.4196","04/08/2013 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [7093,"2013","4","9","21.4617","04/09/2013 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [7094,"2013","4","10","21.4671","04/10/2013 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [7095,"2013","4","11","21.4967","04/11/2013 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [7096,"2013","4","12","21.4992","04/12/2013 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [7097,"2013","4","13","21.5487","04/13/2013 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [7098,"2013","4","14","21.5358","04/14/2013 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [7099,"2013","4","15","21.5942","04/15/2013 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [7100,"2013","4","16","21.5733","04/16/2013 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [7101,"2013","4","17","21.5375","04/17/2013 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [7102,"2013","4","18","21.635","04/18/2013 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [7103,"2013","4","19","21.6454","04/19/2013 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [7104,"2013","4","20","21.6325","04/20/2013 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [7105,"2013","4","21","21.6075","04/21/2013 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [7106,"2013","4","22","21.6225","04/22/2013 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [7107,"2013","4","23","21.6588","04/23/2013 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [7108,"2013","4","24","21.6629","04/24/2013 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [7109,"2013","4","25","21.7042","04/25/2013 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [7110,"2013","4","26","21.7329","04/26/2013 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [7111,"2013","4","27","21.7817","04/27/2013 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [7112,"2013","4","28","21.7525","04/28/2013 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [7113,"2013","4","29","21.7725","04/29/2013 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [7114,"2013","4","30","21.7821","04/30/2013 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [7115,"2013","5","1","21.8154","05/01/2013 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [7116,"2013","5","2","21.8146","05/02/2013 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [7117,"2013","5","3","21.8462","05/03/2013 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [7118,"2013","5","4","21.845","05/04/2013 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [7119,"2013","5","5","21.8221","05/05/2013 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [7120,"2013","5","6","21.825","05/06/2013 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [7121,"2013","5","7","21.8087","05/07/2013 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [7122,"2013","5","8","21.8346","05/08/2013 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [7123,"2013","5","9","21.8271","05/09/2013 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [7124,"2013","5","10","21.825","05/10/2013 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [7125,"2013","5","11","21.8267","05/11/2013 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [7126,"2013","5","12","21.8058","05/12/2013 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [7127,"2013","5","13","21.8325","05/13/2013 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [7128,"2013","5","14","21.8117","05/14/2013 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [7129,"2013","5","15","21.8054","05/15/2013 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [7130,"2013","5","16","21.8021","05/16/2013 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [7131,"2013","5","17","21.8217","05/17/2013 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [7132,"2013","5","18","21.7992","05/18/2013 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [7133,"2013","5","19","21.8179","05/19/2013 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [7134,"2013","5","20","21.8212","05/20/2013 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [7135,"2013","5","21","21.8137","05/21/2013 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [7136,"2013","5","22","21.8188","05/22/2013 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [7137,"2013","5","23","21.8296","05/23/2013 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [7138,"2013","5","24","21.8092","05/24/2013 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [7139,"2013","5","25","21.8121","05/25/2013 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [7140,"2013","5","26","21.8154","05/26/2013 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [7141,"2013","5","27","21.8042","05/27/2013 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [7142,"2013","5","28","21.8067","05/28/2013 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [7143,"2013","5","29","21.82","05/29/2013 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [7144,"2013","5","30","21.8283","05/30/2013 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [7145,"2013","5","31","21.8321","05/31/2013 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [7146,"2013","6","1","21.82","06/01/2013 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [7147,"2013","6","2","21.8246","06/02/2013 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [7148,"2013","6","3","21.8133","06/03/2013 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [7149,"2013","6","4","21.8021","06/04/2013 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [7150,"2013","6","5","21.7892","06/05/2013 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [7151,"2013","6","6","21.7821","06/06/2013 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [7152,"2013","6","7","21.7771","06/07/2013 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [7153,"2013","6","8","21.7621","06/08/2013 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [7154,"2013","6","9","21.7417","06/09/2013 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [7155,"2013","6","10","21.7362","06/10/2013 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [7156,"2013","6","11","21.7342","06/11/2013 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [7157,"2013","6","12","21.7192","06/12/2013 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [7158,"2013","6","13","21.7021","06/13/2013 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [7159,"2013","6","14","21.6875","06/14/2013 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [7160,"2013","6","15","21.675","06/15/2013 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [7161,"2013","6","16","21.675","06/16/2013 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [7162,"2013","6","17","21.6679","06/17/2013 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [7163,"2013","6","18","21.6754","06/18/2013 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [7164,"2013","6","19","21.6762","06/19/2013 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [7165,"2013","6","20","21.6971","06/20/2013 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [7166,"2013","6","21","21.7783","06/21/2013 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [7167,"2013","6","22","21.7871","06/22/2013 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [7168,"2013","6","23","21.7879","06/23/2013 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [7169,"2013","6","24","21.8087","06/24/2013 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [7170,"2013","6","25","21.8279","06/25/2013 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [7171,"2013","6","26","21.8704","06/26/2013 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [7172,"2013","6","27","21.8817","06/27/2013 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [7173,"2013","6","28","21.8667","06/28/2013 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [7174,"2013","6","29","21.8579","06/29/2013 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [7175,"2013","6","30","21.8367","06/30/2013 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [7176,"2013","7","1","21.8238","07/01/2013 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [7177,"2013","7","2","21.8087","07/02/2013 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [7178,"2013","7","3","21.7646","07/03/2013 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [7179,"2013","7","4","21.7483","07/04/2013 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [7180,"2013","7","5","21.7279","07/05/2013 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [7181,"2013","7","6","21.7171","07/06/2013 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [7182,"2013","7","7","21.7088","07/07/2013 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [7183,"2013","7","8","21.69","07/08/2013 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [7184,"2013","7","9","21.6638","07/09/2013 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [7185,"2013","7","10","21.6479","07/10/2013 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [7186,"2013","7","11","21.6238","07/11/2013 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [7187,"2013","7","12","21.5908","07/12/2013 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [7188,"2013","7","13","21.5542","07/13/2013 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [7189,"2013","7","14","21.5079","07/14/2013 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [7190,"2013","7","15","21.4671","07/15/2013 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [7191,"2013","7","16","21.4375","07/16/2013 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [7192,"2013","7","17","21.4396","07/17/2013 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [7193,"2013","7","18","21.4092","07/18/2013 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [7194,"2013","7","19","21.375","07/19/2013 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [7195,"2013","7","20","21.3496","07/20/2013 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [7196,"2013","7","21","21.3204","07/21/2013 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [7197,"2013","7","22","21.2867","07/22/2013 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [7198,"2013","7","23","21.2525","07/23/2013 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [7199,"2013","7","24","21.2362","07/24/2013 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [7200,"2013","7","25","21.2092","07/25/2013 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [7201,"2013","7","26","21.1825","07/26/2013 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [7202,"2013","7","27","21.1588","07/27/2013 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [7203,"2013","7","28","21.1288","07/28/2013 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [7204,"2013","7","29","21.1008","07/29/2013 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [7205,"2013","7","30","21.0704","07/30/2013 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [7206,"2013","7","31","21.0538","07/31/2013 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [7207,"2013","8","1","21.0396","08/01/2013 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [7208,"2013","8","2","21.0283","08/02/2013 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [7209,"2013","8","3","21.0125","08/03/2013 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [7210,"2013","8","4","20.9854","08/04/2013 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [7211,"2013","8","5","20.9717","08/05/2013 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [7212,"2013","8","6","20.9492","08/06/2013 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [7213,"2013","8","7","20.9346","08/07/2013 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [7214,"2013","8","8","20.9167","08/08/2013 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [7215,"2013","8","9","20.895","08/09/2013 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [7216,"2013","8","10","20.8892","08/10/2013 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [7217,"2013","8","11","20.8708","08/11/2013 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [7218,"2013","8","12","20.8533","08/12/2013 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [7219,"2013","8","13","20.8417","08/13/2013 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [7220,"2013","8","14","20.8325","08/14/2013 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [7221,"2013","8","15","20.8267","08/15/2013 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [7222,"2013","8","16","20.8267","08/16/2013 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [7223,"2013","8","17","20.82","08/17/2013 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [7224,"2013","8","18","20.81","08/18/2013 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [7225,"2013","8","19","20.8117","08/19/2013 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [7226,"2013","8","20","20.7896","08/20/2013 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [7227,"2013","8","21","20.7642","08/21/2013 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [7228,"2013","8","22","20.7317","08/22/2013 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [7229,"2013","8","23","20.7304","08/23/2013 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [7230,"2013","8","24","20.705","08/24/2013 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [7231,"2013","8","25","20.6842","08/25/2013 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [7232,"2013","8","26","20.675","08/26/2013 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [7233,"2013","8","27","20.6692","08/27/2013 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [7234,"2013","8","28","20.6867","08/28/2013 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [7235,"2013","8","29","20.7296","08/29/2013 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [7236,"2013","8","30","20.7554","08/30/2013 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [7237,"2013","8","31","20.7221","08/31/2013 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [7238,"2013","9","1","20.7362","09/01/2013 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [7239,"2013","9","2","20.7237","09/02/2013 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [7240,"2013","9","3","20.7229","09/03/2013 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [7241,"2013","9","4","20.7188","09/04/2013 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [7242,"2013","9","5","20.7417","09/05/2013 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [7243,"2013","9","6","20.9792","09/06/2013 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [7244,"2013","9","7","21.0317","09/07/2013 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [7245,"2013","9","8","21.05","09/08/2013 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [7246,"2013","9","9","21.0529","09/09/2013 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [7247,"2013","9","10","21.0558","09/10/2013 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [7248,"2013","9","11","21.0396","09/11/2013 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [7249,"2013","9","12","21.0275","09/12/2013 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [7250,"2013","9","13","21.02","09/13/2013 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [7251,"2013","9","14","21.0063","09/14/2013 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [7252,"2013","9","15","21.0113","09/15/2013 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [7253,"2013","9","16","21.0225","09/16/2013 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [7254,"2013","9","17","21.0092","09/17/2013 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [7255,"2013","9","18","21.0104","09/18/2013 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [7256,"2013","9","19","20.9971","09/19/2013 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [7257,"2013","9","20","20.9971","09/20/2013 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [7258,"2013","9","21","21","09/21/2013 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [7259,"2013","9","22","21.0183","09/22/2013 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [7260,"2013","9","23","21.0354","09/23/2013 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [7261,"2013","9","24","21.0458","09/24/2013 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [7262,"2013","9","25","21.06","09/25/2013 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [7263,"2013","9","26","21.0646","09/26/2013 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [7264,"2013","9","27","21.0808","09/27/2013 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [7265,"2013","9","28","21.1692","09/28/2013 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [7266,"2013","9","29","21.3629","09/29/2013 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [7267,"2013","9","30","21.3375","09/30/2013 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [7268,"2013","10","1","21.2821","10/01/2013 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [7269,"2013","10","2","21.2283","10/02/2013 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [7270,"2013","10","3","21.1646","10/03/2013 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [7271,"2013","10","4","21.095","10/04/2013 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [7272,"2013","10","5","21.0771","10/05/2013 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [7273,"2013","10","6","21.1225","10/06/2013 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [7274,"2013","10","7","21.115","10/07/2013 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [7275,"2013","10","8","21.0992","10/08/2013 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [7276,"2013","10","9","21.0275","10/09/2013 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [7277,"2013","10","10","20.9088","10/10/2013 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [7278,"2013","10","11","20.8438","10/11/2013 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [7279,"2013","10","12","20.8192","10/12/2013 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [7280,"2013","10","13","20.7975","10/13/2013 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [7281,"2013","10","14","20.7538","10/14/2013 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [7282,"2013","10","15","20.7142","10/15/2013 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [7283,"2013","10","16","20.6742","10/16/2013 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [7284,"2013","10","17","20.6271","10/17/2013 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [7285,"2013","10","18","20.6212","10/18/2013 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [7286,"2013","10","19","20.6171","10/19/2013 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [7287,"2013","10","20","20.5921","10/20/2013 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [7288,"2013","10","21","20.5929","10/21/2013 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [7289,"2013","10","22","20.5625","10/22/2013 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [7290,"2013","10","23","20.5504","10/23/2013 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [7291,"2013","10","24","20.55","10/24/2013 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [7292,"2013","10","25","20.5117","10/25/2013 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [7293,"2013","10","26","20.5121","10/26/2013 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [7294,"2013","10","27","20.4892","10/27/2013 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [7295,"2013","10","28","20.4783","10/28/2013 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [7296,"2013","10","29","20.4638","10/29/2013 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [7297,"2013","10","30","20.4404","10/30/2013 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [7298,"2013","10","31","20.4387","10/31/2013 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [7299,"2013","11","1","20.4292","11/01/2013 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [7300,"2013","11","2","20.4121","11/02/2013 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [7301,"2013","11","3","20.4015","11/03/2013 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [7302,"2013","11","4","20.3746","11/04/2013 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [7303,"2013","11","5","20.3546","11/05/2013 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [7304,"2013","11","6","20.3496","11/06/2013 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [7305,"2013","11","7","20.3258","11/07/2013 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [7306,"2013","11","8","20.3229","11/08/2013 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [7307,"2013","11","9","20.3129","11/09/2013 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [7308,"2013","11","10","20.2933","11/10/2013 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [7309,"2013","11","11","20.2875","11/11/2013 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [7310,"2013","11","12","20.2608","11/12/2013 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [7311,"2013","11","13","20.2575","11/13/2013 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [7312,"2013","11","14","20.2217","11/14/2013 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [7313,"2013","11","15","20.2067","11/15/2013 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [7314,"2013","11","16","20.1971","11/16/2013 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [7315,"2013","11","17","20.1875","11/17/2013 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [7316,"2013","11","18","20.1771","11/18/2013 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [7317,"2013","11","19","20.1458","11/19/2013 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [7318,"2013","11","20","20.1371","11/20/2013 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [7319,"2013","11","21","20.1225","11/21/2013 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [7320,"2013","11","22","20.115","11/22/2013 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [7321,"2013","11","23","20.0875","11/23/2013 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [7322,"2013","11","24","20.0758","11/24/2013 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [7323,"2013","11","25","20.0733","11/25/2013 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [7324,"2013","11","26","20.0542","11/26/2013 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [7325,"2013","11","27","20.04","11/27/2013 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [7326,"2013","11","28","20.0154","11/28/2013 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [7327,"2013","11","29","20.0117","11/29/2013 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [7328,"2013","11","30","19.9871","11/30/2013 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [7329,"2013","12","1","19.9971","12/01/2013 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [7330,"2013","12","2","19.9883","12/02/2013 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [7331,"2013","12","3","20.0063","12/03/2013 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [7332,"2013","12","4","19.9904","12/04/2013 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [7333,"2013","12","5","20.0042","12/05/2013 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [7334,"2013","12","6","19.9942","12/06/2013 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [7335,"2013","12","7","20.0079","12/07/2013 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [7336,"2013","12","8","20.0054","12/08/2013 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [7337,"2013","12","9","19.9917","12/09/2013 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [7338,"2013","12","10","20.0008","12/10/2013 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [7339,"2013","12","11","20.0042","12/11/2013 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [7340,"2013","12","12","19.9962","12/12/2013 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [7341,"2013","12","13","20.0075","12/13/2013 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [7342,"2013","12","14","20.0063","12/14/2013 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [7343,"2013","12","15","19.9913","12/15/2013 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [7344,"2013","12","16","20.0138","12/16/2013 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [7345,"2013","12","17","20.005","12/17/2013 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [7346,"2013","12","18","19.9988","12/18/2013 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [7347,"2013","12","19","19.9921","12/19/2013 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [7348,"2013","12","20","19.9971","12/20/2013 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [7349,"2013","12","21","20.0104","12/21/2013 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [7350,"2013","12","22","20.0096","12/22/2013 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [7351,"2013","12","23","19.9983","12/23/2013 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [7352,"2013","12","24","20.0054","12/24/2013 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [7353,"2013","12","25","19.9925","12/25/2013 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [7354,"2013","12","26","19.99","12/26/2013 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [7355,"2013","12","27","20.0087","12/27/2013 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [7356,"2013","12","28","20","12/28/2013 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [7357,"2013","12","29","20.01","12/29/2013 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [7358,"2013","12","30","19.9946","12/30/2013 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [7359,"2013","12","31","19.9996","12/31/2013 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [7360,"2014","1","1","20.0158","01/01/2014 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [7361,"2014","1","2","20.0058","01/02/2014 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [7362,"2014","1","3","20.0046","01/03/2014 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [7363,"2014","1","4","19.9962","01/04/2014 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [7364,"2014","1","5","20.0087","01/05/2014 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [7365,"2014","1","6","20.0025","01/06/2014 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [7366,"2014","1","7","20.0025","01/07/2014 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [7367,"2014","1","8","20.0075","01/08/2014 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [7368,"2014","1","9","19.9937","01/09/2014 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [7369,"2014","1","10","19.9867","01/10/2014 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [7370,"2014","1","11","20.0154","01/11/2014 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [7371,"2014","1","12","19.9887","01/12/2014 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [7372,"2014","1","13","19.9992","01/13/2014 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [7373,"2014","1","14","20.0113","01/14/2014 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [7374,"2014","1","15","19.9992","01/15/2014 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [7375,"2014","1","16","19.9958","01/16/2014 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [7376,"2014","1","17","19.9983","01/17/2014 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [7377,"2014","1","18","19.9933","01/18/2014 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [7378,"2014","1","19","20.0025","01/19/2014 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [7379,"2014","1","20","19.9958","01/20/2014 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [7380,"2014","1","21","20.0167","01/21/2014 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [7381,"2014","1","22","19.9892","01/22/2014 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [7382,"2014","1","23","20.0108","01/23/2014 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [7383,"2014","1","24","19.9929","01/24/2014 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [7384,"2014","1","25","20.0079","01/25/2014 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [7385,"2014","1","26","20.0038","01/26/2014 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [7386,"2014","1","27","20.0042","01/27/2014 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [7387,"2014","1","28","20.0004","01/28/2014 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [7388,"2014","1","29","20.0217","01/29/2014 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [7389,"2014","1","30","19.9921","01/30/2014 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [7390,"2014","1","31","20.0133","01/31/2014 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [7391,"2014","2","1","20.0004","02/01/2014 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [7392,"2014","2","2","19.9921","02/02/2014 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [7393,"2014","2","3","20.0021","02/03/2014 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [7394,"2014","2","4","20.0017","02/04/2014 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [7395,"2014","2","5","19.9946","02/05/2014 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [7396,"2014","2","6","20.0058","02/06/2014 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [7397,"2014","2","7","20.0179","02/07/2014 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [7398,"2014","2","8","20.0038","02/08/2014 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [7399,"2014","2","9","20.0096","02/09/2014 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [7400,"2014","2","10","20.0108","02/10/2014 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [7401,"2014","2","11","19.9979","02/11/2014 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [7402,"2014","2","12","20","02/12/2014 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [7403,"2014","2","13","20.0087","02/13/2014 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [7404,"2014","2","14","20.0146","02/14/2014 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [7405,"2014","2","15","20.0483","02/15/2014 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [7406,"2014","2","16","20.0407","02/16/2014 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [7407,"2014","2","17","20.0666","02/17/2014 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [7408,"2014","2","18","20.0996","02/18/2014 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [7409,"2014","2","19","20.1304","02/19/2014 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [7410,"2014","2","20","20.15","02/20/2014 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [7411,"2014","2","21","20.1867","02/21/2014 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [7412,"2014","2","22","20.2162","02/22/2014 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [7413,"2014","2","23","20.2325","02/23/2014 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [7414,"2014","2","24","20.255","02/24/2014 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [7415,"2014","2","25","20.2754","02/25/2014 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [7416,"2014","2","26","20.3113","02/26/2014 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [7417,"2014","2","27","20.3383","02/27/2014 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [7418,"2014","2","28","20.3529","02/28/2014 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [7419,"2014","3","1","20.3917","03/01/2014 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [7420,"2014","3","2","20.4271","03/02/2014 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [7421,"2014","3","3","20.4846","03/03/2014 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [7422,"2014","3","4","20.4746","03/04/2014 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [7423,"2014","3","5","20.5229","03/05/2014 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [7424,"2014","3","6","20.5167","03/06/2014 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [7425,"2014","3","7","20.5592","03/07/2014 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [7426,"2014","3","8","20.6179","03/08/2014 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [7427,"2014","3","9","20.619","03/09/2014 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [7428,"2014","3","10","20.6592","03/10/2014 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [7429,"2014","3","11","20.6738","03/11/2014 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [7430,"2014","3","12","20.7171","03/12/2014 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [7431,"2014","3","13","20.7421","03/13/2014 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [7432,"2014","3","14","20.7812","03/14/2014 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [7433,"2014","3","15","20.7975","03/15/2014 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [7434,"2014","3","16","20.8483","03/16/2014 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [7435,"2014","3","17","20.8467","03/17/2014 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [7436,"2014","3","18","20.8796","03/18/2014 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [7437,"2014","3","19","20.9067","03/19/2014 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [7438,"2014","3","20","20.9333","03/20/2014 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [7439,"2014","3","21","20.9758","03/21/2014 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [7440,"2014","3","22","21.0096","03/22/2014 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [7441,"2014","3","23","21.0442","03/23/2014 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [7442,"2014","3","24","21.0621","03/24/2014 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [7443,"2014","3","25","21.0858","03/25/2014 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [7444,"2014","3","26","21.125","03/26/2014 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [7445,"2014","3","27","21.1525","03/27/2014 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [7446,"2014","3","28","21.1975","03/28/2014 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [7447,"2014","3","29","21.2212","03/29/2014 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [7448,"2014","3","30","21.2358","03/30/2014 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [7449,"2014","3","31","21.2679","03/31/2014 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [7450,"2014","4","1","21.2988","04/01/2014 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [7451,"2014","4","2","21.3354","04/02/2014 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [7452,"2014","4","3","21.3396","04/03/2014 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [7453,"2014","4","4","21.3642","04/04/2014 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [7454,"2014","4","5","21.3658","04/05/2014 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [7455,"2014","4","6","21.3804","04/06/2014 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [7456,"2014","4","7","21.4242","04/07/2014 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [7457,"2014","4","8","21.4375","04/08/2014 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [7458,"2014","4","9","21.4417","04/09/2014 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [7459,"2014","4","10","21.485","04/10/2014 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [7460,"2014","4","11","21.48","04/11/2014 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [7461,"2014","4","12","21.5046","04/12/2014 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [7462,"2014","4","13","21.5071","04/13/2014 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [7463,"2014","4","14","21.5217","04/14/2014 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [7464,"2014","4","15","21.5754","04/15/2014 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [7465,"2014","4","16","21.5904","04/16/2014 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [7466,"2014","4","17","21.6146","04/17/2014 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [7467,"2014","4","18","21.5983","04/18/2014 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [7468,"2014","4","19","21.6521","04/19/2014 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [7469,"2014","4","20","21.6408","04/20/2014 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [7470,"2014","4","21","21.6892","04/21/2014 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [7471,"2014","4","22","21.7467","04/22/2014 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [7472,"2014","4","23","21.7221","04/23/2014 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [7473,"2014","4","24","21.7913","04/24/2014 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [7474,"2014","4","25","21.7213","04/25/2014 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [7475,"2014","4","26","21.7742","04/26/2014 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [7476,"2014","4","27","21.7783","04/27/2014 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [7477,"2014","4","28","21.8167","04/28/2014 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [7478,"2014","4","29","21.8358","04/29/2014 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [7479,"2014","4","30","21.8625","04/30/2014 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [7480,"2014","5","1","21.88","05/01/2014 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [7481,"2014","5","2","21.84","05/02/2014 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [7482,"2014","5","3","21.8725","05/03/2014 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [7483,"2014","5","4","21.8342","05/04/2014 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [7484,"2014","5","5","21.8558","05/05/2014 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [7485,"2014","5","6","21.8525","05/06/2014 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [7486,"2014","5","7","21.8513","05/07/2014 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [7487,"2014","5","8","21.8725","05/08/2014 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [7488,"2014","5","9","21.8388","05/09/2014 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [7489,"2014","5","10","21.8588","05/10/2014 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [7490,"2014","5","11","21.8433","05/11/2014 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [7491,"2014","5","12","21.8808","05/12/2014 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [7492,"2014","5","13","21.8325","05/13/2014 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [7493,"2014","5","14","21.8562","05/14/2014 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [7494,"2014","5","15","21.8421","05/15/2014 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [7495,"2014","5","16","21.8429","05/16/2014 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [7496,"2014","5","17","21.8483","05/17/2014 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [7497,"2014","5","18","21.8325","05/18/2014 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [7498,"2014","5","19","21.8629","05/19/2014 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [7499,"2014","5","20","21.84","05/20/2014 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [7500,"2014","5","21","21.8704","05/21/2014 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [7501,"2014","5","22","21.8917","05/22/2014 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [7502,"2014","5","23","21.9096","05/23/2014 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [7503,"2014","5","24","21.8996","05/24/2014 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [7504,"2014","5","25","21.9092","05/25/2014 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [7505,"2014","5","26","21.9292","05/26/2014 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [7506,"2014","5","27","21.9283","05/27/2014 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [7507,"2014","5","28","21.9404","05/28/2014 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [7508,"2014","5","29","21.9575","05/29/2014 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [7509,"2014","5","30","21.9708","05/30/2014 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [7510,"2014","5","31","21.9875","05/31/2014 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [7511,"2014","6","1","21.9838","06/01/2014 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [7512,"2014","6","2","21.965","06/02/2014 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [7513,"2014","6","3","21.9629","06/03/2014 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [7514,"2014","6","4","21.9525","06/04/2014 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [7515,"2014","6","5","21.9533","06/05/2014 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [7516,"2014","6","6","21.9413","06/06/2014 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [7517,"2014","6","7","21.9217","06/07/2014 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [7518,"2014","6","8","21.9025","06/08/2014 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [7519,"2014","6","9","21.8829","06/09/2014 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [7520,"2014","6","10","21.8712","06/10/2014 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [7521,"2014","6","11","21.8533","06/11/2014 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [7522,"2014","6","12","21.8283","06/12/2014 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [7523,"2014","6","13","21.8475","06/13/2014 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [7524,"2014","6","14","21.8358","06/14/2014 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [7525,"2014","6","15","21.8333","06/15/2014 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [7526,"2014","6","16","21.8633","06/16/2014 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [7527,"2014","6","17","21.8975","06/17/2014 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [7528,"2014","6","18","21.8987","06/18/2014 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [7529,"2014","6","19","21.8887","06/19/2014 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [7530,"2014","6","20","21.895","06/20/2014 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [7531,"2014","6","21","21.8746","06/21/2014 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [7532,"2014","6","22","21.8683","06/22/2014 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [7533,"2014","6","23","21.8646","06/23/2014 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [7534,"2014","6","24","21.8646","06/24/2014 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [7535,"2014","6","25","21.8487","06/25/2014 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [7536,"2014","6","26","21.8442","06/26/2014 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [7537,"2014","6","27","21.8275","06/27/2014 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [7538,"2014","6","28","21.8163","06/28/2014 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [7539,"2014","6","29","21.7921","06/29/2014 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [7540,"2014","6","30","21.7617","06/30/2014 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [7541,"2014","7","1","21.7408","07/01/2014 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [7542,"2014","7","2","21.7333","07/02/2014 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [7543,"2014","7","3","21.7058","07/03/2014 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [7544,"2014","7","4","21.6792","07/04/2014 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [7545,"2014","7","5","21.6721","07/05/2014 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [7546,"2014","7","6","21.6642","07/06/2014 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [7547,"2014","7","7","21.6454","07/07/2014 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [7548,"2014","7","8","21.6225","07/08/2014 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [7549,"2014","7","9","21.6","07/09/2014 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [7550,"2014","7","10","21.5717","07/10/2014 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [7551,"2014","7","11","21.5379","07/11/2014 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [7552,"2014","7","12","21.5129","07/12/2014 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [7553,"2014","7","13","21.4737","07/13/2014 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [7554,"2014","7","14","21.4467","07/14/2014 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [7555,"2014","7","15","21.4117","07/15/2014 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [7556,"2014","7","16","21.3783","07/16/2014 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [7557,"2014","7","17","21.3487","07/17/2014 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [7558,"2014","7","18","21.295","07/18/2014 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [7559,"2014","7","19","21.2596","07/19/2014 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [7560,"2014","7","20","21.2317","07/20/2014 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [7561,"2014","7","21","21.1996","07/21/2014 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [7562,"2014","7","22","21.1746","07/22/2014 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [7563,"2014","7","23","21.2254","07/23/2014 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [7564,"2014","7","24","21.2933","07/24/2014 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [7565,"2014","7","25","21.275","07/25/2014 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [7566,"2014","7","26","21.2625","07/26/2014 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [7567,"2014","7","27","21.2413","07/27/2014 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [7568,"2014","7","28","21.2333","07/28/2014 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [7569,"2014","7","29","21.2142","07/29/2014 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [7570,"2014","7","30","21.1996","07/30/2014 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [7571,"2014","7","31","21.1679","07/31/2014 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [7572,"2014","8","1","21.1425","08/01/2014 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [7573,"2014","8","2","21.1204","08/02/2014 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [7574,"2014","8","3","21.0921","08/03/2014 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [7575,"2014","8","4","21.0696","08/04/2014 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [7576,"2014","8","5","21.0454","08/05/2014 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [7577,"2014","8","6","21.0325","08/06/2014 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [7578,"2014","8","7","21.0217","08/07/2014 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [7579,"2014","8","8","21.0096","08/08/2014 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [7580,"2014","8","9","20.9763","08/09/2014 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [7581,"2014","8","10","20.9496","08/10/2014 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [7582,"2014","8","11","20.9479","08/11/2014 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [7583,"2014","8","12","20.9612","08/12/2014 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [7584,"2014","8","13","21.0654","08/13/2014 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [7585,"2014","8","14","21.0796","08/14/2014 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [7586,"2014","8","15","21.0908","08/15/2014 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [7587,"2014","8","16","21.0942","08/16/2014 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [7588,"2014","8","17","21.0771","08/17/2014 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [7589,"2014","8","18","21.0579","08/18/2014 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [7590,"2014","8","19","21.0542","08/19/2014 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [7591,"2014","8","20","21.0383","08/20/2014 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [7592,"2014","8","21","21.0129","08/21/2014 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [7593,"2014","8","22","20.9879","08/22/2014 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [7594,"2014","8","23","20.9779","08/23/2014 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [7595,"2014","8","24","20.9721","08/24/2014 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [7596,"2014","8","25","20.9604","08/25/2014 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [7597,"2014","8","26","20.945","08/26/2014 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [7598,"2014","8","27","20.9413","08/27/2014 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [7599,"2014","8","28","20.9346","08/28/2014 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [7600,"2014","8","29","20.9108","08/29/2014 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [7601,"2014","8","30","20.9213","08/30/2014 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [7602,"2014","8","31","20.9462","08/31/2014 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [7603,"2014","9","1","20.9558","09/01/2014 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [7604,"2014","9","2","20.9608","09/02/2014 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [7605,"2014","9","3","21.0038","09/03/2014 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [7606,"2014","9","4","21.0025","09/04/2014 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [7607,"2014","9","5","21.0054","09/05/2014 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [7608,"2014","9","6","21.0058","09/06/2014 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [7609,"2014","9","7","21.0117","09/07/2014 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [7610,"2014","9","8","21.0158","09/08/2014 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [7611,"2014","9","9","21.0075","09/09/2014 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [7612,"2014","9","10","20.9992","09/10/2014 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [7613,"2014","9","11","20.9988","09/11/2014 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [7614,"2014","9","12","20.9833","09/12/2014 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [7615,"2014","9","13","20.9763","09/13/2014 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [7616,"2014","9","14","20.9704","09/14/2014 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [7617,"2014","9","15","20.9638","09/15/2014 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [7618,"2014","9","16","20.9646","09/16/2014 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [7619,"2014","9","17","20.9508","09/17/2014 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [7620,"2014","9","18","20.9517","09/18/2014 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [7621,"2014","9","19","20.9488","09/19/2014 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [7622,"2014","9","20","20.9275","09/20/2014 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [7623,"2014","9","21","20.9454","09/21/2014 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [7624,"2014","9","22","20.94","09/22/2014 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [7625,"2014","9","23","20.9508","09/23/2014 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [7626,"2014","9","24","21.1071","09/24/2014 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [7627,"2014","9","25","21.2033","09/25/2014 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [7628,"2014","9","26","21.2725","09/26/2014 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [7629,"2014","9","27","21.2979","09/27/2014 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [7630,"2014","9","28","21.3275","09/28/2014 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [7631,"2014","9","29","21.3783","09/29/2014 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [7632,"2014","9","30","21.3271","09/30/2014 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [7633,"2014","10","1","21.035","10/01/2014 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [7634,"2014","10","2","20.7917","10/02/2014 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [7635,"2014","10","3","20.77","10/03/2014 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [7636,"2014","10","4","20.7833","10/04/2014 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [7637,"2014","10","5","20.8075","10/05/2014 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [7638,"2014","10","6","20.8304","10/06/2014 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [7639,"2014","10","7","20.8479","10/07/2014 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [7640,"2014","10","8","20.8675","10/08/2014 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [7641,"2014","10","9","20.8904","10/09/2014 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [7642,"2014","10","10","20.925","10/10/2014 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [7643,"2014","10","11","20.9583","10/11/2014 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [7644,"2014","10","12","20.9979","10/12/2014 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [7645,"2014","10","13","21.0162","10/13/2014 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [7646,"2014","10","14","21.0867","10/14/2014 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [7647,"2014","10","15","21.0521","10/15/2014 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [7648,"2014","10","16","20.9879","10/16/2014 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [7649,"2014","10","17","20.8942","10/17/2014 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [7650,"2014","10","18","20.8525","10/18/2014 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [7651,"2014","10","19","20.7775","10/19/2014 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [7652,"2014","10","20","20.7492","10/20/2014 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [7653,"2014","10","21","20.7267","10/21/2014 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [7654,"2014","10","22","20.7242","10/22/2014 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [7655,"2014","10","23","20.6863","10/23/2014 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [7656,"2014","10","24","20.6892","10/24/2014 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [7657,"2014","10","25","20.6821","10/25/2014 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [7658,"2014","10","26","20.6412","10/26/2014 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [7659,"2014","10","27","20.6258","10/27/2014 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [7660,"2014","10","28","20.6275","10/28/2014 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [7661,"2014","10","29","20.5792","10/29/2014 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [7662,"2014","10","30","20.5954","10/30/2014 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [7663,"2014","10","31","20.5729","10/31/2014 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [7664,"2014","11","1","20.5246","11/01/2014 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [7665,"2014","11","2","20.5177","11/02/2014 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [7666,"2014","11","3","20.5083","11/03/2014 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [7667,"2014","11","4","20.4962","11/04/2014 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [7668,"2014","11","5","20.4642","11/05/2014 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [7669,"2014","11","6","20.4387","11/06/2014 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [7670,"2014","11","7","20.4179","11/07/2014 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [7671,"2014","11","8","20.4008","11/08/2014 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [7672,"2014","11","9","20.4","11/09/2014 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [7673,"2014","11","10","20.3767","11/10/2014 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [7674,"2014","11","11","20.3388","11/11/2014 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [7675,"2014","11","12","20.3317","11/12/2014 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [7676,"2014","11","13","20.2987","11/13/2014 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [7677,"2014","11","14","20.2958","11/14/2014 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [7678,"2014","11","15","20.2821","11/15/2014 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [7679,"2014","11","16","20.2654","11/16/2014 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [7680,"2014","11","17","20.23","11/17/2014 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [7681,"2014","11","18","20.2308","11/18/2014 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [7682,"2014","11","19","20.2279","11/19/2014 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [7683,"2014","11","20","20.1946","11/20/2014 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [7684,"2014","11","21","20.1608","11/21/2014 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [7685,"2014","11","22","20.1438","11/22/2014 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [7686,"2014","11","23","20.1325","11/23/2014 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [7687,"2014","11","24","20.0738","11/24/2014 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [7688,"2014","11","25","20.0983","11/25/2014 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [7689,"2014","11","26","20.0613","11/26/2014 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [7690,"2014","11","27","20.0579","11/27/2014 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [7691,"2014","11","28","20.0712","11/28/2014 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [7692,"2014","11","29","20.0058","11/29/2014 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [7693,"2014","11","30","19.9975","11/30/2014 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [7694,"2014","12","1","20.0046","12/01/2014 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [7695,"2014","12","2","20.0046","12/02/2014 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [7696,"2014","12","3","20","12/03/2014 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [7697,"2014","12","4","20.0113","12/04/2014 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [7698,"2014","12","5","19.9992","12/05/2014 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [7699,"2014","12","6","20.0038","12/06/2014 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [7700,"2014","12","7","19.9896","12/07/2014 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [7701,"2014","12","8","20.0121","12/08/2014 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [7702,"2014","12","9","19.9946","12/09/2014 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [7703,"2014","12","10","19.9962","12/10/2014 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [7704,"2014","12","11","20.0083","12/11/2014 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [7705,"2014","12","12","19.9937","12/12/2014 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [7706,"2014","12","13","20.0038","12/13/2014 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [7707,"2014","12","14","19.99","12/14/2014 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [7708,"2014","12","15","20.0246","12/15/2014 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [7709,"2014","12","16","19.9808","12/16/2014 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [7710,"2014","12","17","20.0196","12/17/2014 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [7711,"2014","12","18","19.9929","12/18/2014 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [7712,"2014","12","19","20.0038","12/19/2014 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [7713,"2014","12","20","20.0046","12/20/2014 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [7714,"2014","12","21","19.9846","12/21/2014 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [7715,"2014","12","22","19.9942","12/22/2014 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [7716,"2014","12","23","20.0196","12/23/2014 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [7717,"2014","12","24","19.9996","12/24/2014 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [7718,"2014","12","25","20.0012","12/25/2014 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [7719,"2014","12","26","19.9992","12/26/2014 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [7720,"2014","12","27","19.9937","12/27/2014 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [7721,"2014","12","28","20.0029","12/28/2014 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [7722,"2014","12","29","19.9908","12/29/2014 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [7723,"2014","12","30","20.0071","12/30/2014 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [7724,"2014","12","31","19.9975","12/31/2014 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [7725,"2015","1","1","20.0071","01/01/2015 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [7726,"2015","1","2","19.9804","01/02/2015 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [7727,"2015","1","3","19.9962","01/03/2015 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [7728,"2015","1","4","20.0004","01/04/2015 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [7729,"2015","1","5","20.0067","01/05/2015 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [7730,"2015","1","6","19.9812","01/06/2015 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [7731,"2015","1","7","20.0175","01/07/2015 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [7732,"2015","1","8","20.0038","01/08/2015 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [7733,"2015","1","9","19.9792","01/09/2015 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [7734,"2015","1","10","20.0021","01/10/2015 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [7735,"2015","1","11","19.9896","01/11/2015 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [7736,"2015","1","12","20.0133","01/12/2015 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [7737,"2015","1","13","20.0038","01/13/2015 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [7738,"2015","1","14","19.99","01/14/2015 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [7739,"2015","1","15","20.0067","01/15/2015 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [7740,"2015","1","16","19.9692","01/16/2015 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [7741,"2015","1","17","20.0171","01/17/2015 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [7742,"2015","1","18","19.9904","01/18/2015 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [7743,"2015","1","19","19.9858","01/19/2015 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [7744,"2015","1","20","19.9925","01/20/2015 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [7745,"2015","1","21","19.9933","01/21/2015 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [7746,"2015","1","22","20.0008","01/22/2015 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [7747,"2015","1","23","20.0067","01/23/2015 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [7748,"2015","1","24","20.02","01/24/2015 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [7749,"2015","1","25","19.9946","01/25/2015 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [7750,"2015","1","26","19.9996","01/26/2015 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [7751,"2015","1","27","19.9937","01/27/2015 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [7752,"2015","1","28","19.9983","01/28/2015 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [7753,"2015","1","29","19.9917","01/29/2015 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [7754,"2015","1","30","19.9992","01/30/2015 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [7755,"2015","1","31","19.9887","01/31/2015 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [7756,"2015","2","1","19.9921","02/01/2015 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [7757,"2015","2","2","19.9975","02/02/2015 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [7758,"2015","2","3","19.9896","02/03/2015 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [7759,"2015","2","4","19.9913","02/04/2015 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [7760,"2015","2","5","20.0175","02/05/2015 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [7761,"2015","2","6","20.0108","02/06/2015 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [7762,"2015","2","7","19.9946","02/07/2015 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [7763,"2015","2","8","19.9688","02/08/2015 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [7764,"2015","2","9","20.01","02/09/2015 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [7765,"2015","2","10","19.9804","02/10/2015 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [7766,"2015","2","11","20.0075","02/11/2015 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [7767,"2015","2","12","20.0025","02/12/2015 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [7768,"2015","2","13","19.9904","02/13/2015 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [7769,"2015","2","14","20.0046","02/14/2015 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [7770,"2015","2","15","20.0375","02/15/2015 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [7771,"2015","2","16","20.0613","02/16/2015 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [7772,"2015","2","17","20.1013","02/17/2015 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [7773,"2015","2","18","20.115","02/18/2015 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [7774,"2015","2","19","20.145","02/19/2015 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [7775,"2015","2","20","20.1954","02/20/2015 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [7776,"2015","2","21","20.2004","02/21/2015 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [7777,"2015","2","22","20.2429","02/22/2015 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [7778,"2015","2","23","20.2246","02/23/2015 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [7779,"2015","2","24","20.2913","02/24/2015 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [7780,"2015","2","25","20.2937","02/25/2015 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [7781,"2015","2","26","20.3321","02/26/2015 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [7782,"2015","2","27","20.4171","02/27/2015 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [7783,"2015","2","28","20.3692","02/28/2015 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [7784,"2015","3","1","20.4254","03/01/2015 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [7785,"2015","3","2","20.4363","03/02/2015 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [7786,"2015","3","3","20.5025","03/03/2015 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [7787,"2015","3","4","20.5325","03/04/2015 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [7788,"2015","3","5","20.5146","03/05/2015 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [7789,"2015","3","6","20.5625","03/06/2015 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [7790,"2015","3","7","20.6058","03/07/2015 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [7791,"2015","3","8","20.6629","03/08/2015 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [7792,"2015","3","9","20.7127","03/09/2015 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [7793,"2015","3","10","20.7646","03/10/2015 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [7794,"2015","3","11","20.775","03/11/2015 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [7795,"2015","3","12","20.8113","03/12/2015 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [7796,"2015","3","13","20.845","03/13/2015 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [7797,"2015","3","14","20.9017","03/14/2015 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [7798,"2015","3","15","20.9358","03/15/2015 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [7799,"2015","3","16","20.8942","03/16/2015 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [7800,"2015","3","17","20.9308","03/17/2015 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [7801,"2015","3","18","20.9867","03/18/2015 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [7802,"2015","3","19","20.9721","03/19/2015 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [7803,"2015","3","20","21.0221","03/20/2015 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [7804,"2015","3","21","21.0454","03/21/2015 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [7805,"2015","3","22","21.0667","03/22/2015 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [7806,"2015","3","23","21.0708","03/23/2015 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [7807,"2015","3","24","21.1004","03/24/2015 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [7808,"2015","3","25","21.1558","03/25/2015 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [7809,"2015","3","26","21.1417","03/26/2015 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [7810,"2015","3","27","21.1892","03/27/2015 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [7811,"2015","3","28","21.1875","03/28/2015 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [7812,"2015","3","29","21.2396","03/29/2015 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [7813,"2015","3","30","21.2575","03/30/2015 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [7814,"2015","3","31","21.295","03/31/2015 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [7815,"2015","4","1","21.2796","04/01/2015 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [7816,"2015","4","2","21.3487","04/02/2015 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [7817,"2015","4","3","21.3612","04/03/2015 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [7818,"2015","4","4","21.3896","04/04/2015 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [7819,"2015","4","5","21.4492","04/05/2015 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [7820,"2015","4","6","21.4296","04/06/2015 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [7821,"2015","4","7","21.415","04/07/2015 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [7822,"2015","4","8","21.4792","04/08/2015 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [7823,"2015","4","9","21.5338","04/09/2015 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [7824,"2015","4","10","21.5754","04/10/2015 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [7825,"2015","4","11","21.5954","04/11/2015 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [7826,"2015","4","12","21.6129","04/12/2015 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [7827,"2015","4","13","21.6717","04/13/2015 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [7828,"2015","4","14","21.6892","04/14/2015 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [7829,"2015","4","15","21.7183","04/15/2015 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [7830,"2015","4","16","21.7492","04/16/2015 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [7831,"2015","4","17","21.7442","04/17/2015 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [7832,"2015","4","18","21.7138","04/18/2015 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [7833,"2015","4","19","21.7379","04/19/2015 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [7834,"2015","4","20","21.7787","04/20/2015 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [7835,"2015","4","21","21.7975","04/21/2015 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [7836,"2015","4","22","21.7812","04/22/2015 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [7837,"2015","4","23","21.7763","04/23/2015 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [7838,"2015","4","24","21.8067","04/24/2015 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [7839,"2015","4","25","21.8083","04/25/2015 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [7840,"2015","4","26","21.8229","04/26/2015 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [7841,"2015","4","27","21.8233","04/27/2015 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [7842,"2015","4","28","21.8367","04/28/2015 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [7843,"2015","4","29","21.8471","04/29/2015 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [7844,"2015","4","30","21.8467","04/30/2015 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [7845,"2015","5","1","21.8546","05/01/2015 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [7846,"2015","5","2","21.8537","05/02/2015 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [7847,"2015","5","3","21.8525","05/03/2015 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [7848,"2015","5","4","21.8721","05/04/2015 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [7849,"2015","5","5","21.8912","05/05/2015 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [7850,"2015","5","6","21.9104","05/06/2015 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [7851,"2015","5","7","21.9071","05/07/2015 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [7852,"2015","5","8","21.9062","05/08/2015 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [7853,"2015","5","9","21.9013","05/09/2015 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [7854,"2015","5","10","21.8987","05/10/2015 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [7855,"2015","5","11","21.9013","05/11/2015 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [7856,"2015","5","12","21.8908","05/12/2015 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [7857,"2015","5","13","21.9004","05/13/2015 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [7858,"2015","5","14","21.9046","05/14/2015 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [7859,"2015","5","15","21.8967","05/15/2015 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [7860,"2015","5","16","21.8846","05/16/2015 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [7861,"2015","5","17","21.87","05/17/2015 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [7862,"2015","5","18","21.8467","05/18/2015 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [7863,"2015","5","19","21.8292","05/19/2015 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [7864,"2015","5","20","21.8208","05/20/2015 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [7865,"2015","5","21","21.7996","05/21/2015 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [7866,"2015","5","22","21.7875","05/22/2015 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [7867,"2015","5","23","21.7675","05/23/2015 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [7868,"2015","5","24","21.7496","05/24/2015 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [7869,"2015","5","25","21.7371","05/25/2015 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [7870,"2015","5","26","21.7117","05/26/2015 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [7871,"2015","5","27","21.6908","05/27/2015 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [7872,"2015","5","28","21.6642","05/28/2015 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [7873,"2015","5","29","21.65","05/29/2015 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [7874,"2015","5","30","21.6233","05/30/2015 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [7875,"2015","5","31","21.6008","05/31/2015 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [7876,"2015","6","1","21.5946","06/01/2015 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [7877,"2015","6","2","21.5854","06/02/2015 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [7878,"2015","6","3","21.5717","06/03/2015 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [7879,"2015","6","4","21.5492","06/04/2015 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [7880,"2015","6","5","21.525","06/05/2015 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [7881,"2015","6","6","21.5046","06/06/2015 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [7882,"2015","6","7","21.4867","06/07/2015 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [7883,"2015","6","8","21.45","06/08/2015 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [7884,"2015","6","9","21.4275","06/09/2015 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [7885,"2015","6","10","21.4033","06/10/2015 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [7886,"2015","6","11","21.3808","06/11/2015 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [7887,"2015","6","12","21.345","06/12/2015 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [7888,"2015","6","13","21.3067","06/13/2015 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [7889,"2015","6","14","21.2721","06/14/2015 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [7890,"2015","6","15","21.2496","06/15/2015 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [7891,"2015","6","16","21.2317","06/16/2015 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [7892,"2015","6","17","21.2267","06/17/2015 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [7893,"2015","6","18","21.21","06/18/2015 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [7894,"2015","6","19","21.1988","06/19/2015 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [7895,"2015","6","20","21.1754","06/20/2015 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [7896,"2015","6","21","21.1612","06/21/2015 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [7897,"2015","6","22","21.1471","06/22/2015 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [7898,"2015","6","23","21.1283","06/23/2015 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [7899,"2015","6","24","21.0963","06/24/2015 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [7900,"2015","6","25","21.0792","06/25/2015 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [7901,"2015","6","26","21.0617","06/26/2015 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [7902,"2015","6","27","21.0425","06/27/2015 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [7903,"2015","6","28","21.0342","06/28/2015 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [7904,"2015","6","29","21.0258","06/29/2015 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [7905,"2015","6","30","21.0175","06/30/2015 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [7906,"2015","7","1","20.9871","07/01/2015 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [7907,"2015","7","2","20.965","07/02/2015 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [7908,"2015","7","3","20.9458","07/03/2015 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [7909,"2015","7","4","20.9242","07/04/2015 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [7910,"2015","7","5","20.8979","07/05/2015 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [7911,"2015","7","6","20.8738","07/06/2015 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [7912,"2015","7","7","20.8554","07/07/2015 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [7913,"2015","7","8","20.8271","07/08/2015 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [7914,"2015","7","9","20.815","07/09/2015 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [7915,"2015","7","10","20.8067","07/10/2015 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [7916,"2015","7","11","20.78","07/11/2015 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [7917,"2015","7","12","20.7617","07/12/2015 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [7918,"2015","7","13","20.7371","07/13/2015 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [7919,"2015","7","14","20.7175","07/14/2015 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [7920,"2015","7","15","20.6958","07/15/2015 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [7921,"2015","7","16","20.6833","07/16/2015 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [7922,"2015","7","17","20.6575","07/17/2015 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [7923,"2015","7","18","20.6333","07/18/2015 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [7924,"2015","7","19","20.6288","07/19/2015 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [7925,"2015","7","20","20.5842","07/20/2015 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [7926,"2015","7","21","20.5492","07/21/2015 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [7927,"2015","7","22","20.5287","07/22/2015 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [7928,"2015","7","23","20.5033","07/23/2015 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [7929,"2015","7","24","20.4804","07/24/2015 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [7930,"2015","7","25","20.4633","07/25/2015 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [7931,"2015","7","26","20.4533","07/26/2015 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [7932,"2015","7","27","20.4792","07/27/2015 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [7933,"2015","7","28","20.4713","07/28/2015 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [7934,"2015","7","29","20.4479","07/29/2015 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [7935,"2015","7","30","20.4337","07/30/2015 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [7936,"2015","7","31","20.4196","07/31/2015 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [7937,"2015","8","1","20.3933","08/01/2015 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [7938,"2015","8","2","20.3754","08/02/2015 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [7939,"2015","8","3","20.3137","08/03/2015 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [7940,"2015","8","4","20.2821","08/04/2015 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [7941,"2015","8","5","20.2596","08/05/2015 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [7942,"2015","8","6","20.2342","08/06/2015 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [7943,"2015","8","7","20.2058","08/07/2015 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [7944,"2015","8","8","20.19","08/08/2015 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [7945,"2015","8","9","20.1654","08/09/2015 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [7946,"2015","8","10","20.1483","08/10/2015 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [7947,"2015","8","11","20.1404","08/11/2015 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [7948,"2015","8","12","20.1354","08/12/2015 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [7949,"2015","8","13","20.1208","08/13/2015 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [7950,"2015","8","14","20.1408","08/14/2015 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [7951,"2015","8","15","20.2054","08/15/2015 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [7952,"2015","8","16","20.1767","08/16/2015 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [7953,"2015","8","17","20.1729","08/17/2015 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [7954,"2015","8","18","20.16","08/18/2015 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [7955,"2015","8","19","20.15","08/19/2015 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [7956,"2015","8","20","20.1283","08/20/2015 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [7957,"2015","8","21","20.1008","08/21/2015 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [7958,"2015","8","22","20.0646","08/22/2015 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [7959,"2015","8","23","20.0479","08/23/2015 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [7960,"2015","8","24","20.025","08/24/2015 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [7961,"2015","8","25","19.9892","08/25/2015 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [7962,"2015","8","26","19.9688","08/26/2015 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [7963,"2015","8","27","19.95","08/27/2015 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [7964,"2015","8","28","19.9358","08/28/2015 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [7965,"2015","8","29","19.9504","08/29/2015 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [7966,"2015","8","30","20.1046","08/30/2015 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [7967,"2015","8","31","20.1125","08/31/2015 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [7968,"2015","9","1","20.1113","09/01/2015 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [7969,"2015","9","2","20.1025","09/02/2015 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [7970,"2015","9","3","20.085","09/03/2015 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [7971,"2015","9","4","20.0617","09/04/2015 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [7972,"2015","9","5","20.0667","09/05/2015 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [7973,"2015","9","6","20.1021","09/06/2015 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [7974,"2015","9","7","20.095","09/07/2015 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [7975,"2015","9","8","20.09","09/08/2015 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [7976,"2015","9","9","20.075","09/09/2015 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [7977,"2015","9","10","20.065","09/10/2015 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [7978,"2015","9","11","20.0529","09/11/2015 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [7979,"2015","9","12","20.0433","09/12/2015 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [7980,"2015","9","13","20.04","09/13/2015 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [7981,"2015","9","14","20.0317","09/14/2015 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [7982,"2015","9","15","20.0092","09/15/2015 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [7983,"2015","9","16","19.9958","09/16/2015 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [7984,"2015","9","17","20.0138","09/17/2015 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [7985,"2015","9","18","20.0483","09/18/2015 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [7986,"2015","9","19","20.0496","09/19/2015 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [7987,"2015","9","20","20.0508","09/20/2015 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [7988,"2015","9","21","20.0483","09/21/2015 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [7989,"2015","9","22","20.0413","09/22/2015 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [7990,"2015","9","23","20.0383","09/23/2015 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [7991,"2015","9","24","20.0338","09/24/2015 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [7992,"2015","9","25","20.0304","09/25/2015 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [7993,"2015","9","26","20.03","09/26/2015 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [7994,"2015","9","27","20.0225","09/27/2015 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [7995,"2015","9","28","20.0129","09/28/2015 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [7996,"2015","9","29","20.0108","09/29/2015 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [7997,"2015","9","30","20.0104","09/30/2015 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [7998,"2015","10","1","20.0179","10/01/2015 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [7999,"2015","10","2","20.0279","10/02/2015 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [8000,"2015","10","3","20.0279","10/03/2015 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [8001,"2015","10","4","20.0208","10/04/2015 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [8002,"2015","10","5","20.0233","10/05/2015 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [8003,"2015","10","6","20.0317","10/06/2015 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [8004,"2015","10","7","20.0579","10/07/2015 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [8005,"2015","10","8","20.0875","10/08/2015 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [8006,"2015","10","9","20.1021","10/09/2015 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [8007,"2015","10","10","20.195","10/10/2015 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [8008,"2015","10","11","20.2888","10/11/2015 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [8009,"2015","10","12","20.3121","10/12/2015 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [8010,"2015","10","13","20.3192","10/13/2015 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [8011,"2015","10","14","20.265","10/14/2015 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [8012,"2015","10","15","20.2696","10/15/2015 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [8013,"2015","10","16","20.2846","10/16/2015 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [8014,"2015","10","17","20.2987","10/17/2015 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [8015,"2015","10","18","20.3158","10/18/2015 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [8016,"2015","10","19","20.2888","10/19/2015 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [8017,"2015","10","20","20.2538","10/20/2015 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [8018,"2015","10","21","20.2458","10/21/2015 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [8019,"2015","10","22","20.24","10/22/2015 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [8020,"2015","10","23","20.24","10/23/2015 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [8021,"2015","10","24","20.2454","10/24/2015 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [8022,"2015","10","25","20.2608","10/25/2015 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [8023,"2015","10","26","20.2896","10/26/2015 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [8024,"2015","10","27","20.2717","10/27/2015 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [8025,"2015","10","28","20.2942","10/28/2015 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [8026,"2015","10","29","20.2913","10/29/2015 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [8027,"2015","10","30","20.2821","10/30/2015 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [8028,"2015","10","31","20.3121","10/31/2015 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [8029,"2015","11","1","20.2773","11/01/2015 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [8030,"2015","11","2","20.2713","11/02/2015 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [8031,"2015","11","3","20.2937","11/03/2015 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [8032,"2015","11","4","20.2646","11/04/2015 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [8033,"2015","11","5","20.295","11/05/2015 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [8034,"2015","11","6","20.3008","11/06/2015 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [8035,"2015","11","7","20.2871","11/07/2015 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [8036,"2015","11","8","20.2846","11/08/2015 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [8037,"2015","11","9","20.2904","11/09/2015 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [8038,"2015","11","10","20.2558","11/10/2015 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [8039,"2015","11","11","20.2904","11/11/2015 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [8040,"2015","11","12","20.2638","11/12/2015 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [8041,"2015","11","13","20.2662","11/13/2015 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [8042,"2015","11","14","20.2942","11/14/2015 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [8043,"2015","11","15","20.2563","11/15/2015 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [8044,"2015","11","16","20.2146","11/16/2015 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [8045,"2015","11","17","20.2329","11/17/2015 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [8046,"2015","11","18","20.2192","11/18/2015 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [8047,"2015","11","19","20.2017","11/19/2015 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [8048,"2015","11","20","20.1821","11/20/2015 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [8049,"2015","11","21","20.1725","11/21/2015 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [8050,"2015","11","22","20.1554","11/22/2015 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [8051,"2015","11","23","20.1271","11/23/2015 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [8052,"2015","11","24","20.1137","11/24/2015 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [8053,"2015","11","25","20.0829","11/25/2015 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [8054,"2015","11","26","20.0746","11/26/2015 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [8055,"2015","11","27","20.0421","11/27/2015 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [8056,"2015","11","28","20.0338","11/28/2015 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [8057,"2015","11","29","20.0096","11/29/2015 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [8058,"2015","11","30","20.0004","11/30/2015 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [8059,"2015","12","1","19.9967","12/01/2015 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [8060,"2015","12","2","19.9829","12/02/2015 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [8061,"2015","12","3","19.9896","12/03/2015 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [8062,"2015","12","4","20.0142","12/04/2015 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [8063,"2015","12","5","20.0071","12/05/2015 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [8064,"2015","12","6","20.0058","12/06/2015 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [8065,"2015","12","7","20.0075","12/07/2015 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [8066,"2015","12","8","20.0175","12/08/2015 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [8067,"2015","12","9","20.01","12/09/2015 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [8068,"2015","12","10","19.9858","12/10/2015 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [8069,"2015","12","11","19.9838","12/11/2015 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [8070,"2015","12","12","20.0012","12/12/2015 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [8071,"2015","12","13","19.9946","12/13/2015 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [8072,"2015","12","14","19.9896","12/14/2015 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [8073,"2015","12","15","19.9962","12/15/2015 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [8074,"2015","12","16","19.9988","12/16/2015 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [8075,"2015","12","17","20.0054","12/17/2015 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [8076,"2015","12","18","19.9996","12/18/2015 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [8077,"2015","12","19","19.985","12/19/2015 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [8078,"2015","12","20","19.9921","12/20/2015 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [8079,"2015","12","21","20.0113","12/21/2015 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [8080,"2015","12","22","19.9879","12/22/2015 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [8081,"2015","12","23","19.9946","12/23/2015 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [8082,"2015","12","24","20.0063","12/24/2015 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [8083,"2015","12","25","19.9975","12/25/2015 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [8084,"2015","12","26","19.9913","12/26/2015 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [8085,"2015","12","27","20.0042","12/27/2015 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [8086,"2015","12","28","19.9838","12/28/2015 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [8087,"2015","12","29","20.0104","12/29/2015 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [8088,"2015","12","30","20.0004","12/30/2015 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [8089,"2015","12","31","19.9962","12/31/2015 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [8090,"2016","1","1","20.0096","01/01/2016 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [8091,"2016","1","2","19.9904","01/02/2016 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [8092,"2016","1","3","19.9971","01/03/2016 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [8093,"2016","1","4","20.0054","01/04/2016 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [8094,"2016","1","5","20.0104","01/05/2016 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [8095,"2016","1","6","19.98","01/06/2016 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [8096,"2016","1","7","20.0021","01/07/2016 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [8097,"2016","1","8","19.9775","01/08/2016 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [8098,"2016","1","9","20","01/09/2016 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [8099,"2016","1","10","20.0025","01/10/2016 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [8100,"2016","1","11","20.0038","01/11/2016 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [8101,"2016","1","12","19.995","01/12/2016 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [8102,"2016","1","13","20.0146","01/13/2016 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [8103,"2016","1","14","19.9779","01/14/2016 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [8104,"2016","1","15","20.0138","01/15/2016 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [8105,"2016","1","16","20.0004","01/16/2016 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [8106,"2016","1","17","19.9983","01/17/2016 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [8107,"2016","1","18","19.9817","01/18/2016 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [8108,"2016","1","19","20.0008","01/19/2016 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [8109,"2016","1","20","19.9879","01/20/2016 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [8110,"2016","1","21","20.0242","01/21/2016 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [8111,"2016","1","22","19.9904","01/22/2016 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [8112,"2016","1","23","20.0025","01/23/2016 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [8113,"2016","1","24","19.9962","01/24/2016 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [8114,"2016","1","25","19.9908","01/25/2016 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [8115,"2016","1","26","20.0117","01/26/2016 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [8116,"2016","1","27","19.9988","01/27/2016 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [8117,"2016","1","28","20.0038","01/28/2016 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [8118,"2016","1","29","19.9862","01/29/2016 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [8119,"2016","1","30","19.985","01/30/2016 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [8120,"2016","1","31","19.9942","01/31/2016 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [8121,"2016","2","1","20.0254","02/01/2016 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [8122,"2016","2","2","19.9833","02/02/2016 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [8123,"2016","2","3","20.0071","02/03/2016 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [8124,"2016","2","4","19.9904","02/04/2016 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [8125,"2016","2","5","20.0104","02/05/2016 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [8126,"2016","2","6","20.0017","02/06/2016 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [8127,"2016","2","7","20.0075","02/07/2016 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [8128,"2016","2","8","19.9958","02/08/2016 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [8129,"2016","2","9","19.9979","02/09/2016 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [8130,"2016","2","10","19.9971","02/10/2016 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [8131,"2016","2","11","20.0087","02/11/2016 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [8132,"2016","2","12","20.0267","02/12/2016 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [8133,"2016","2","13","19.9817","02/13/2016 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [8134,"2016","2","14","19.9979","02/14/2016 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [8135,"2016","2","15","20.0083","02/15/2016 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [8136,"2016","2","16","20.01","02/16/2016 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [8137,"2016","2","17","20.0246","02/17/2016 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [8138,"2016","2","18","20.0317","02/18/2016 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [8139,"2016","2","19","20.0617","02/19/2016 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [8140,"2016","2","20","20.0992","02/20/2016 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [8141,"2016","2","21","20.135","02/21/2016 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [8142,"2016","2","22","20.1525","02/22/2016 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [8143,"2016","2","23","20.1833","02/23/2016 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [8144,"2016","2","24","20.225","02/24/2016 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [8145,"2016","2","25","20.2471","02/25/2016 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [8146,"2016","2","26","20.2917","02/26/2016 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [8147,"2016","2","27","20.3004","02/27/2016 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [8148,"2016","2","28","20.3546","02/28/2016 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [8149,"2016","2","29","20.3533","02/29/2016 12:00:00 AM","02/29/2000 12:00:00 AM"],
    [8150,"2016","3","1","20.4213","03/01/2016 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [8151,"2016","3","2","20.4104","03/02/2016 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [8152,"2016","3","3","20.4662","03/03/2016 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [8153,"2016","3","4","20.4913","03/04/2016 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [8154,"2016","3","5","20.5158","03/05/2016 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [8155,"2016","3","6","20.5554","03/06/2016 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [8156,"2016","3","7","20.5742","03/07/2016 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [8157,"2016","3","8","20.5871","03/08/2016 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [8158,"2016","3","9","20.6487","03/09/2016 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [8159,"2016","3","10","20.6454","03/10/2016 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [8160,"2016","3","11","20.6992","03/11/2016 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [8161,"2016","3","12","20.6967","03/12/2016 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [8162,"2016","3","13","20.7746","03/13/2016 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [8163,"2016","3","14","20.7725","03/14/2016 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [8164,"2016","3","15","20.8025","03/15/2016 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [8165,"2016","3","16","20.8504","03/16/2016 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [8166,"2016","3","17","20.8971","03/17/2016 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [8167,"2016","3","18","20.9233","03/18/2016 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [8168,"2016","3","19","20.93","03/19/2016 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [8169,"2016","3","20","20.9879","03/20/2016 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [8170,"2016","3","21","20.9796","03/21/2016 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [8171,"2016","3","22","21.0287","03/22/2016 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [8172,"2016","3","23","21.0442","03/23/2016 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [8173,"2016","3","24","21.0842","03/24/2016 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [8174,"2016","3","25","21.1262","03/25/2016 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [8175,"2016","3","26","21.1438","03/26/2016 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [8176,"2016","3","27","21.1713","03/27/2016 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [8177,"2016","3","28","21.1871","03/28/2016 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [8178,"2016","3","29","21.2375","03/29/2016 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [8179,"2016","3","30","21.2596","03/30/2016 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [8180,"2016","3","31","21.2717","03/31/2016 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [8181,"2016","4","1","21.3062","04/01/2016 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [8182,"2016","4","2","21.3212","04/02/2016 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [8183,"2016","4","3","21.3212","04/03/2016 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [8184,"2016","4","4","21.3617","04/04/2016 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [8185,"2016","4","5","21.3871","04/05/2016 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [8186,"2016","4","6","21.4083","04/06/2016 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [8187,"2016","4","7","21.4213","04/07/2016 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [8188,"2016","4","8","21.4392","04/08/2016 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [8189,"2016","4","9","21.4554","04/09/2016 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [8190,"2016","4","10","21.4658","04/10/2016 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [8191,"2016","4","11","21.4817","04/11/2016 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [8192,"2016","4","12","21.5071","04/12/2016 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [8193,"2016","4","13","21.5271","04/13/2016 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [8194,"2016","4","14","21.5354","04/14/2016 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [8195,"2016","4","15","21.5775","04/15/2016 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [8196,"2016","4","16","21.595","04/16/2016 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [8197,"2016","4","17","21.5908","04/17/2016 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [8198,"2016","4","18","21.6367","04/18/2016 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [8199,"2016","4","19","21.6708","04/19/2016 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [8200,"2016","4","20","21.675","04/20/2016 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [8201,"2016","4","21","21.7008","04/21/2016 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [8202,"2016","4","22","21.7075","04/22/2016 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [8203,"2016","4","23","21.6967","04/23/2016 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [8204,"2016","4","24","21.7446","04/24/2016 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [8205,"2016","4","25","21.7675","04/25/2016 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [8206,"2016","4","26","21.7488","04/26/2016 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [8207,"2016","4","27","21.75","04/27/2016 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [8208,"2016","4","28","21.7608","04/28/2016 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [8209,"2016","4","29","21.7808","04/29/2016 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [8210,"2016","4","30","21.7825","04/30/2016 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [8211,"2016","5","1","21.7904","05/01/2016 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [8212,"2016","5","2","21.8062","05/02/2016 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [8213,"2016","5","3","21.8087","05/03/2016 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [8214,"2016","5","4","21.8","05/04/2016 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [8215,"2016","5","5","21.7913","05/05/2016 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [8216,"2016","5","6","21.7888","05/06/2016 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [8217,"2016","5","7","21.7875","05/07/2016 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [8218,"2016","5","8","21.7808","05/08/2016 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [8219,"2016","5","9","21.7779","05/09/2016 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [8220,"2016","5","10","21.7808","05/10/2016 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [8221,"2016","5","11","21.7758","05/11/2016 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [8222,"2016","5","12","21.7563","05/12/2016 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [8223,"2016","5","13","21.7342","05/13/2016 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [8224,"2016","5","14","21.7237","05/14/2016 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [8225,"2016","5","15","21.7287","05/15/2016 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [8226,"2016","5","16","21.7354","05/16/2016 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [8227,"2016","5","17","21.7162","05/17/2016 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [8228,"2016","5","18","21.7042","05/18/2016 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [8229,"2016","5","19","21.7579","05/19/2016 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [8230,"2016","5","20","21.7821","05/20/2016 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [8231,"2016","5","21","21.7942","05/21/2016 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [8232,"2016","5","22","21.7967","05/22/2016 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [8233,"2016","5","23","21.79","05/23/2016 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [8234,"2016","5","24","21.7658","05/24/2016 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [8235,"2016","5","25","21.7617","05/25/2016 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [8236,"2016","5","26","21.7621","05/26/2016 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [8237,"2016","5","27","21.7525","05/27/2016 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [8238,"2016","5","28","21.7437","05/28/2016 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [8239,"2016","5","29","21.7417","05/29/2016 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [8240,"2016","5","30","21.7263","05/30/2016 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [8241,"2016","5","31","21.7092","05/31/2016 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [8242,"2016","6","1","21.7042","06/01/2016 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [8243,"2016","6","2","21.685","06/02/2016 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [8244,"2016","6","3","21.6713","06/03/2016 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [8245,"2016","6","4","21.6496","06/04/2016 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [8246,"2016","6","5","21.6521","06/05/2016 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [8247,"2016","6","6","21.6283","06/06/2016 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [8248,"2016","6","7","21.6121","06/07/2016 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [8249,"2016","6","8","21.5983","06/08/2016 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [8250,"2016","6","9","21.5787","06/09/2016 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [8251,"2016","6","10","21.5471","06/10/2016 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [8252,"2016","6","11","21.5329","06/11/2016 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [8253,"2016","6","12","21.5083","06/12/2016 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [8254,"2016","6","13","21.4937","06/13/2016 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [8255,"2016","6","14","21.4792","06/14/2016 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [8256,"2016","6","15","21.4621","06/15/2016 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [8257,"2016","6","16","21.4383","06/16/2016 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [8258,"2016","6","17","21.4158","06/17/2016 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [8259,"2016","6","18","21.4458","06/18/2016 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [8260,"2016","6","19","21.4408","06/19/2016 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [8261,"2016","6","20","21.4321","06/20/2016 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [8262,"2016","6","21","21.4688","06/21/2016 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [8263,"2016","6","22","21.4554","06/22/2016 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [8264,"2016","6","23","21.4521","06/23/2016 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [8265,"2016","6","24","21.4962","06/24/2016 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [8266,"2016","6","25","21.5096","06/25/2016 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [8267,"2016","6","26","21.4946","06/26/2016 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [8268,"2016","6","27","21.48","06/27/2016 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [8269,"2016","6","28","21.4633","06/28/2016 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [8270,"2016","6","29","21.4429","06/29/2016 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [8271,"2016","6","30","21.4192","06/30/2016 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [8272,"2016","7","1","21.3871","07/01/2016 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [8273,"2016","7","2","21.3663","07/02/2016 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [8274,"2016","7","3","21.3479","07/03/2016 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [8275,"2016","7","4","21.3183","07/04/2016 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [8276,"2016","7","5","21.285","07/05/2016 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [8277,"2016","7","6","21.2596","07/06/2016 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [8278,"2016","7","7","21.2517","07/07/2016 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [8279,"2016","7","8","21.2517","07/08/2016 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [8280,"2016","7","9","21.2546","07/09/2016 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [8281,"2016","7","10","21.2354","07/10/2016 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [8282,"2016","7","11","21.2275","07/11/2016 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [8283,"2016","7","12","21.2117","07/12/2016 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [8284,"2016","7","13","21.1904","07/13/2016 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [8285,"2016","7","14","21.1638","07/14/2016 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [8286,"2016","7","15","21.1533","07/15/2016 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [8287,"2016","7","16","21.1354","07/16/2016 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [8288,"2016","7","17","21.1142","07/17/2016 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [8289,"2016","7","18","21.1079","07/18/2016 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [8290,"2016","7","19","21.09","07/19/2016 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [8291,"2016","7","20","21.0642","07/20/2016 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [8292,"2016","7","21","21.0417","07/21/2016 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [8293,"2016","7","22","21.0463","07/22/2016 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [8294,"2016","7","23","21.0229","07/23/2016 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [8295,"2016","7","24","21.0008","07/24/2016 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [8296,"2016","7","25","20.9717","07/25/2016 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [8297,"2016","7","26","20.9504","07/26/2016 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [8298,"2016","7","27","20.9213","07/27/2016 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [8299,"2016","7","28","20.9067","07/28/2016 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [8300,"2016","7","29","20.8892","07/29/2016 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [8301,"2016","7","30","20.8725","07/30/2016 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [8302,"2016","7","31","20.8479","07/31/2016 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [8303,"2016","8","1","20.8321","08/01/2016 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [8304,"2016","8","2","20.8275","08/02/2016 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [8305,"2016","8","3","20.7996","08/03/2016 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [8306,"2016","8","4","20.7796","08/04/2016 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [8307,"2016","8","5","20.7642","08/05/2016 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [8308,"2016","8","6","20.7483","08/06/2016 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [8309,"2016","8","7","20.7354","08/07/2016 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [8310,"2016","8","8","20.7275","08/08/2016 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [8311,"2016","8","9","20.7096","08/09/2016 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [8312,"2016","8","10","20.7037","08/10/2016 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [8313,"2016","8","11","20.6875","08/11/2016 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [8314,"2016","8","12","20.6804","08/12/2016 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [8315,"2016","8","13","20.6679","08/13/2016 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [8316,"2016","8","14","20.6517","08/14/2016 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [8317,"2016","8","15","20.6333","08/15/2016 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [8318,"2016","8","16","20.6208","08/16/2016 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [8319,"2016","8","17","20.5958","08/17/2016 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [8320,"2016","8","18","20.5825","08/18/2016 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [8321,"2016","8","19","20.5596","08/19/2016 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [8322,"2016","8","20","20.5483","08/20/2016 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [8323,"2016","8","21","20.5321","08/21/2016 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [8324,"2016","8","22","20.5104","08/22/2016 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [8325,"2016","8","23","20.4821","08/23/2016 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [8326,"2016","8","24","20.4571","08/24/2016 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [8327,"2016","8","25","20.4363","08/25/2016 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [8328,"2016","8","26","20.4279","08/26/2016 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [8329,"2016","8","27","20.4117","08/27/2016 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [8330,"2016","8","28","20.3729","08/28/2016 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [8331,"2016","8","29","20.3533","08/29/2016 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [8332,"2016","8","30","20.3487","08/30/2016 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [8333,"2016","8","31","20.3258","08/31/2016 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [8334,"2016","9","1","20.3079","09/01/2016 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [8335,"2016","9","2","20.3121","09/02/2016 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [8336,"2016","9","3","20.3342","09/03/2016 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [8337,"2016","9","4","20.3279","09/04/2016 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [8338,"2016","9","5","20.3208","09/05/2016 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [8339,"2016","9","6","20.3221","09/06/2016 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [8340,"2016","9","7","20.3142","09/07/2016 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [8341,"2016","9","8","20.3108","09/08/2016 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [8342,"2016","9","9","20.2937","09/09/2016 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [8343,"2016","9","10","20.2917","09/10/2016 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [8344,"2016","9","11","20.2812","09/11/2016 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [8345,"2016","9","12","20.2717","09/12/2016 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [8346,"2016","9","13","20.2558","09/13/2016 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [8347,"2016","9","14","20.2442","09/14/2016 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [8348,"2016","9","15","20.2304","09/15/2016 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [8349,"2016","9","16","20.22","09/16/2016 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [8350,"2016","9","17","20.2329","09/17/2016 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [8351,"2016","9","18","20.2362","09/18/2016 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [8352,"2016","9","19","20.24","09/19/2016 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [8353,"2016","9","20","20.2208","09/20/2016 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [8354,"2016","9","21","20.2188","09/21/2016 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [8355,"2016","9","22","20.2213","09/22/2016 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [8356,"2016","9","23","20.2196","09/23/2016 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [8357,"2016","9","24","20.2079","09/24/2016 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [8358,"2016","9","25","20.2013","09/25/2016 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [8359,"2016","9","26","20.205","09/26/2016 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [8360,"2016","9","27","20.2058","09/27/2016 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [8361,"2016","9","28","20.2117","09/28/2016 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [8362,"2016","9","29","20.2108","09/29/2016 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [8363,"2016","9","30","20.2133","09/30/2016 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [8364,"2016","10","1","20.22","10/01/2016 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [8365,"2016","10","2","20.2171","10/02/2016 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [8366,"2016","10","3","20.2267","10/03/2016 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [8367,"2016","10","4","20.2408","10/04/2016 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [8368,"2016","10","5","20.2396","10/05/2016 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [8369,"2016","10","6","20.2479","10/06/2016 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [8370,"2016","10","7","20.3008","10/07/2016 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [8371,"2016","10","8","20.3342","10/08/2016 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [8372,"2016","10","9","20.4329","10/09/2016 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [8373,"2016","10","10","20.445","10/10/2016 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [8374,"2016","10","11","20.4471","10/11/2016 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [8375,"2016","10","12","20.4554","10/12/2016 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [8376,"2016","10","13","20.5004","10/13/2016 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [8377,"2016","10","14","20.4521","10/14/2016 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [8378,"2016","10","15","20.3858","10/15/2016 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [8379,"2016","10","16","20.3867","10/16/2016 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [8380,"2016","10","17","20.5063","10/17/2016 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [8381,"2016","10","18","20.5142","10/18/2016 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [8382,"2016","10","19","20.475","10/19/2016 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [8383,"2016","10","20","20.4996","10/20/2016 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [8384,"2016","10","21","20.4692","10/21/2016 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [8385,"2016","10","22","20.495","10/22/2016 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [8386,"2016","10","23","20.4792","10/23/2016 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [8387,"2016","10","24","20.5058","10/24/2016 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [8388,"2016","10","25","20.5167","10/25/2016 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [8389,"2016","10","26","20.4967","10/26/2016 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [8390,"2016","10","27","20.4783","10/27/2016 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [8391,"2016","10","28","20.4696","10/28/2016 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [8392,"2016","10","29","20.4508","10/29/2016 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [8393,"2016","10","30","20.4308","10/30/2016 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [8394,"2016","10","31","20.4067","10/31/2016 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [8395,"2016","11","1","20.3942","11/01/2016 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [8396,"2016","11","2","20.3875","11/02/2016 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [8397,"2016","11","3","20.3521","11/03/2016 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [8398,"2016","11","4","20.3608","11/04/2016 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [8399,"2016","11","5","20.3863","11/05/2016 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [8400,"2016","11","6","20.3412","11/06/2016 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [8401,"2016","11","7","20.3212","11/07/2016 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [8402,"2016","11","8","20.3154","11/08/2016 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [8403,"2016","11","9","20.3113","11/09/2016 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [8404,"2016","11","10","20.2925","11/10/2016 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [8405,"2016","11","11","20.2917","11/11/2016 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [8406,"2016","11","12","20.2758","11/12/2016 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [8407,"2016","11","13","20.2729","11/13/2016 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [8408,"2016","11","14","20.2613","11/14/2016 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [8409,"2016","11","15","20.2533","11/15/2016 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [8410,"2016","11","16","20.2196","11/16/2016 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [8411,"2016","11","17","20.23","11/17/2016 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [8412,"2016","11","18","20.2075","11/18/2016 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [8413,"2016","11","19","20.2138","11/19/2016 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [8414,"2016","11","20","20.1958","11/20/2016 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [8415,"2016","11","21","20.1708","11/21/2016 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [8416,"2016","11","22","20.17","11/22/2016 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [8417,"2016","11","23","20.1154","11/23/2016 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [8418,"2016","11","24","20.1229","11/24/2016 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [8419,"2016","11","25","20.0908","11/25/2016 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [8420,"2016","11","26","20.0754","11/26/2016 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [8421,"2016","11","27","20.0658","11/27/2016 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [8422,"2016","11","28","20.0258","11/28/2016 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [8423,"2016","11","29","20.0171","11/29/2016 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [8424,"2016","11","30","19.9921","11/30/2016 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [8425,"2016","12","1","20.0108","12/01/2016 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [8426,"2016","12","2","19.985","12/02/2016 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [8427,"2016","12","3","20.0225","12/03/2016 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [8428,"2016","12","4","20.0029","12/04/2016 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [8429,"2016","12","5","20.0071","12/05/2016 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [8430,"2016","12","6","20.0096","12/06/2016 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [8431,"2016","12","7","19.9971","12/07/2016 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [8432,"2016","12","8","19.9942","12/08/2016 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [8433,"2016","12","9","20.0021","12/09/2016 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [8434,"2016","12","10","19.9954","12/10/2016 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [8435,"2016","12","11","20.0129","12/11/2016 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [8436,"2016","12","12","19.9942","12/12/2016 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [8437,"2016","12","13","19.9958","12/13/2016 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [8438,"2016","12","14","20.0042","12/14/2016 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [8439,"2016","12","15","19.9988","12/15/2016 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [8440,"2016","12","16","20.0029","12/16/2016 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [8441,"2016","12","17","19.9862","12/17/2016 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [8442,"2016","12","18","20.0017","12/18/2016 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [8443,"2016","12","19","19.9937","12/19/2016 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [8444,"2016","12","20","20.0038","12/20/2016 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [8445,"2016","12","21","19.9983","12/21/2016 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [8446,"2016","12","22","19.9871","12/22/2016 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [8447,"2016","12","23","20.0171","12/23/2016 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [8448,"2016","12","24","19.9921","12/24/2016 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [8449,"2016","12","25","20.0192","12/25/2016 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [8450,"2016","12","26","20.0038","12/26/2016 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [8451,"2016","12","27","19.9962","12/27/2016 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [8452,"2016","12","28","20.0125","12/28/2016 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [8453,"2016","12","29","20.0188","12/29/2016 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [8454,"2016","12","30","19.9954","12/30/2016 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [8455,"2016","12","31","20.0087","12/31/2016 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [8456,"2017","1","1","20.0021","01/01/2017 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [8457,"2017","1","2","20.0133","01/02/2017 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [8458,"2017","1","3","19.9796","01/03/2017 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [8459,"2017","1","4","20.0104","01/04/2017 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [8460,"2017","1","5","20.0046","01/05/2017 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [8461,"2017","1","6","19.9896","01/06/2017 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [8462,"2017","1","7","20.0167","01/07/2017 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [8463,"2017","1","8","20.0183","01/08/2017 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [8464,"2017","1","9","19.9721","01/09/2017 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [8465,"2017","1","10","19.9921","01/10/2017 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [8466,"2017","1","11","20.0071","01/11/2017 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [8467,"2017","1","12","19.99","01/12/2017 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [8468,"2017","1","13","20.005","01/13/2017 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [8469,"2017","1","14","20.015","01/14/2017 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [8470,"2017","1","15","19.9921","01/15/2017 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [8471,"2017","1","16","19.9854","01/16/2017 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [8472,"2017","1","17","20.01","01/17/2017 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [8473,"2017","1","18","20.0233","01/18/2017 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [8474,"2017","1","19","19.9771","01/19/2017 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [8475,"2017","1","20","20.0054","01/20/2017 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [8476,"2017","1","21","19.9992","01/21/2017 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [8477,"2017","1","22","20.0063","01/22/2017 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [8478,"2017","1","23","20.0179","01/23/2017 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [8479,"2017","1","24","19.9946","01/24/2017 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [8480,"2017","1","25","19.9996","01/25/2017 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [8481,"2017","1","26","20.0104","01/26/2017 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [8482,"2017","1","27","19.9996","01/27/2017 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [8483,"2017","1","28","19.9996","01/28/2017 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [8484,"2017","1","29","19.9946","01/29/2017 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [8485,"2017","1","30","19.9962","01/30/2017 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [8486,"2017","1","31","20.0267","01/31/2017 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [8487,"2017","2","1","20.0258","02/01/2017 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [8488,"2017","2","2","20.0146","02/02/2017 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [8489,"2017","2","3","20.0233","02/03/2017 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [8490,"2017","2","4","19.9962","02/04/2017 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [8491,"2017","2","5","20.0096","02/05/2017 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [8492,"2017","2","6","20.0054","02/06/2017 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [8493,"2017","2","7","19.9825","02/07/2017 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [8494,"2017","2","8","20.0183","02/08/2017 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [8495,"2017","2","9","20.0287","02/09/2017 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [8496,"2017","2","10","19.9867","02/10/2017 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [8497,"2017","2","11","20.0246","02/11/2017 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [8498,"2017","2","12","19.9829","02/12/2017 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [8499,"2017","2","13","20.0146","02/13/2017 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [8500,"2017","2","14","20.0025","02/14/2017 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [8501,"2017","2","15","20.03","02/15/2017 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [8502,"2017","2","16","20.0287","02/16/2017 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [8503,"2017","2","17","19.9871","02/17/2017 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [8504,"2017","2","18","20.0583","02/18/2017 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [8505,"2017","2","19","20.1288","02/19/2017 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [8506,"2017","2","20","20.1542","02/20/2017 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [8507,"2017","2","21","20.185","02/21/2017 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [8508,"2017","2","22","20.2117","02/22/2017 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [8509,"2017","2","23","20.2521","02/23/2017 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [8510,"2017","2","24","20.2642","02/24/2017 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [8511,"2017","2","25","20.2979","02/25/2017 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [8512,"2017","2","26","20.3425","02/26/2017 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [8513,"2017","2","27","20.3637","02/27/2017 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [8514,"2017","2","28","20.3904","02/28/2017 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [8515,"2017","3","1","20.425","03/01/2017 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [8516,"2017","3","2","20.4492","03/02/2017 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [8517,"2017","3","3","20.4792","03/03/2017 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [8518,"2017","3","4","20.5054","03/04/2017 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [8519,"2017","3","5","20.5533","03/05/2017 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [8520,"2017","3","6","20.5592","03/06/2017 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [8521,"2017","3","7","20.6225","03/07/2017 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [8522,"2017","3","8","20.6133","03/08/2017 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [8523,"2017","3","9","20.6717","03/09/2017 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [8524,"2017","3","10","20.6708","03/10/2017 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [8525,"2017","3","11","20.7375","03/11/2017 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [8526,"2017","3","12","20.7346","03/12/2017 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [8527,"2017","3","13","20.824","03/13/2017 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [8528,"2017","3","14","20.8121","03/14/2017 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [8529,"2017","3","15","20.86","03/15/2017 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [8530,"2017","3","16","20.8513","03/16/2017 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [8531,"2017","3","17","20.9317","03/17/2017 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [8532,"2017","3","18","20.9288","03/18/2017 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [8533,"2017","3","19","20.9617","03/19/2017 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [8534,"2017","3","20","21.0138","03/20/2017 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [8535,"2017","3","21","21.0092","03/21/2017 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [8536,"2017","3","22","21.0667","03/22/2017 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [8537,"2017","3","23","21.0904","03/23/2017 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [8538,"2017","3","24","21.11","03/24/2017 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [8539,"2017","3","25","21.1446","03/25/2017 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [8540,"2017","3","26","21.1738","03/26/2017 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [8541,"2017","3","27","21.21","03/27/2017 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [8542,"2017","3","28","21.2292","03/28/2017 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [8543,"2017","3","29","21.2858","03/29/2017 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [8544,"2017","3","30","21.3025","03/30/2017 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [8545,"2017","3","31","21.3142","03/31/2017 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [8546,"2017","4","1","21.3475","04/01/2017 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [8547,"2017","4","2","21.3629","04/02/2017 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [8548,"2017","4","3","21.4121","04/03/2017 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [8549,"2017","4","4","21.4604","04/04/2017 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [8550,"2017","4","5","21.4533","04/05/2017 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [8551,"2017","4","6","21.4354","04/06/2017 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [8552,"2017","4","7","21.4763","04/07/2017 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [8553,"2017","4","8","21.4667","04/08/2017 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [8554,"2017","4","9","21.4971","04/09/2017 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [8555,"2017","4","10","21.5483","04/10/2017 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [8556,"2017","4","11","21.5308","04/11/2017 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [8557,"2017","4","12","21.6396","04/12/2017 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [8558,"2017","4","13","21.565","04/13/2017 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [8559,"2017","4","14","21.6108","04/14/2017 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [8560,"2017","4","15","21.5983","04/15/2017 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [8561,"2017","4","16","21.6158","04/16/2017 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [8562,"2017","4","17","21.6325","04/17/2017 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [8563,"2017","4","18","21.6925","04/18/2017 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [8564,"2017","4","19","21.6729","04/19/2017 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [8565,"2017","4","20","21.7362","04/20/2017 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [8566,"2017","4","21","21.7146","04/21/2017 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [8567,"2017","4","22","21.7633","04/22/2017 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [8568,"2017","4","23","21.7512","04/23/2017 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [8569,"2017","4","24","21.7796","04/24/2017 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [8570,"2017","4","25","21.791","04/25/2017 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [8571,"2017","4","26","21.8179","04/26/2017 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [8572,"2017","4","27","21.7825","04/27/2017 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [8573,"2017","4","28","21.8179","04/28/2017 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [8574,"2017","4","29","21.8238","04/29/2017 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [8575,"2017","4","30","21.8296","04/30/2017 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [8576,"2017","5","1","21.8767","05/01/2017 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [8577,"2017","5","2","21.8367","05/02/2017 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [8578,"2017","5","3","21.8425","05/03/2017 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [8579,"2017","5","4","21.8738","05/04/2017 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [8580,"2017","5","5","21.8246","05/05/2017 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [8581,"2017","5","6","21.8463","05/06/2017 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [8582,"2017","5","7","21.8513","05/07/2017 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [8583,"2017","5","8","21.8475","05/08/2017 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [8584,"2017","5","9","21.8458","05/09/2017 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [8585,"2017","5","10","21.84","05/10/2017 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [8586,"2017","5","11","21.8725","05/11/2017 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [8587,"2017","5","12","21.8425","05/12/2017 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [8588,"2017","5","13","21.8396","05/13/2017 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [8589,"2017","5","14","21.8446","05/14/2017 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [8590,"2017","5","15","21.8433","05/15/2017 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [8591,"2017","5","16","21.8425","05/16/2017 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [8592,"2017","5","17","21.8337","05/17/2017 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [8593,"2017","5","18","21.8667","05/18/2017 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [8594,"2017","5","19","21.8421","05/19/2017 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [8595,"2017","5","20","21.8367","05/20/2017 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [8596,"2017","5","21","21.8408","05/21/2017 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [8597,"2017","5","22","21.8621","05/22/2017 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [8598,"2017","5","23","21.8817","05/23/2017 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [8599,"2017","5","24","21.8308","05/24/2017 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [8600,"2017","5","25","21.8625","05/25/2017 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [8601,"2017","5","26","21.8813","05/26/2017 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [8602,"2017","5","27","21.8921","05/27/2017 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [8603,"2017","5","28","21.9292","05/28/2017 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [8604,"2017","5","29","21.9404","05/29/2017 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [8605,"2017","5","30","21.9446","05/30/2017 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [8606,"2017","5","31","21.9425","05/31/2017 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [8607,"2017","6","1","21.9554","06/01/2017 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [8608,"2017","6","2","21.9475","06/02/2017 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [8609,"2017","6","3","21.9525","06/03/2017 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [8610,"2017","6","4","21.965","06/04/2017 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [8611,"2017","6","5","21.9575","06/05/2017 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [8612,"2017","6","6","21.9488","06/06/2017 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [8613,"2017","6","7","21.9438","06/07/2017 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [8614,"2017","6","8","21.9529","06/08/2017 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [8615,"2017","6","9","21.9517","06/09/2017 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [8616,"2017","6","10","21.92","06/10/2017 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [8617,"2017","6","11","21.8938","06/11/2017 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [8618,"2017","6","12","21.875","06/12/2017 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [8619,"2017","6","13","21.8687","06/13/2017 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [8620,"2017","6","14","21.8671","06/14/2017 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [8621,"2017","6","15","21.9037","06/15/2017 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [8622,"2017","6","16","21.9654","06/16/2017 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [8623,"2017","6","17","21.9871","06/17/2017 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [8624,"2017","6","18","21.9575","06/18/2017 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [8625,"2017","6","19","21.9363","06/19/2017 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [8626,"2017","6","20","21.9617","06/20/2017 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [8627,"2017","6","21","21.9662","06/21/2017 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [8628,"2017","6","22","21.9629","06/22/2017 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [8629,"2017","6","23","21.97","06/23/2017 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [8630,"2017","6","24","21.9633","06/24/2017 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [8631,"2017","6","25","21.9504","06/25/2017 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [8632,"2017","6","26","21.9379","06/26/2017 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [8633,"2017","6","27","21.9154","06/27/2017 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [8634,"2017","6","28","21.8958","06/28/2017 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [8635,"2017","6","29","21.8667","06/29/2017 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [8636,"2017","6","30","21.8358","06/30/2017 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [8637,"2017","7","1","21.825","07/01/2017 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [8638,"2017","7","2","21.8046","07/02/2017 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [8639,"2017","7","3","21.7908","07/03/2017 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [8640,"2017","7","4","21.7629","07/04/2017 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [8641,"2017","7","5","21.7317","07/05/2017 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [8642,"2017","7","6","21.7","07/06/2017 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [8643,"2017","7","7","21.6804","07/07/2017 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [8644,"2017","7","8","21.6554","07/08/2017 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [8645,"2017","7","9","21.6337","07/09/2017 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [8646,"2017","7","10","21.6071","07/10/2017 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [8647,"2017","7","11","21.5738","07/11/2017 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [8648,"2017","7","12","21.5433","07/12/2017 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [8649,"2017","7","13","21.5175","07/13/2017 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [8650,"2017","7","14","21.4713","07/14/2017 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [8651,"2017","7","15","21.4488","07/15/2017 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [8652,"2017","7","16","21.4208","07/16/2017 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [8653,"2017","7","17","21.3783","07/17/2017 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [8654,"2017","7","18","21.3508","07/18/2017 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [8655,"2017","7","19","21.335","07/19/2017 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [8656,"2017","7","20","21.3096","07/20/2017 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [8657,"2017","7","21","21.2888","07/21/2017 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [8658,"2017","7","22","21.2662","07/22/2017 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [8659,"2017","7","23","21.2429","07/23/2017 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [8660,"2017","7","24","21.2258","07/24/2017 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [8661,"2017","7","25","21.2054","07/25/2017 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [8662,"2017","7","26","21.1896","07/26/2017 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [8663,"2017","7","27","21.1671","07/27/2017 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [8664,"2017","7","28","21.1396","07/28/2017 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [8665,"2017","7","29","21.1112","07/29/2017 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [8666,"2017","7","30","21.0846","07/30/2017 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [8667,"2017","7","31","21.0517","07/31/2017 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [8668,"2017","8","1","21.0271","08/01/2017 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [8669,"2017","8","2","21.005","08/02/2017 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [8670,"2017","8","3","20.9829","08/03/2017 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [8671,"2017","8","4","20.965","08/04/2017 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [8672,"2017","8","5","20.9513","08/05/2017 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [8673,"2017","8","6","20.9208","08/06/2017 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [8674,"2017","8","7","20.9067","08/07/2017 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [8675,"2017","8","8","20.8921","08/08/2017 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [8676,"2017","8","9","20.8771","08/09/2017 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [8677,"2017","8","10","20.8608","08/10/2017 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [8678,"2017","8","11","20.8429","08/11/2017 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [8679,"2017","8","12","20.8221","08/12/2017 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [8680,"2017","8","13","20.8092","08/13/2017 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [8681,"2017","8","14","20.78","08/14/2017 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [8682,"2017","8","15","20.7542","08/15/2017 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [8683,"2017","8","16","20.7329","08/16/2017 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [8684,"2017","8","17","20.715","08/17/2017 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [8685,"2017","8","18","20.6971","08/18/2017 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [8686,"2017","8","19","20.6788","08/19/2017 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [8687,"2017","8","20","20.6567","08/20/2017 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [8688,"2017","8","21","20.6363","08/21/2017 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [8689,"2017","8","22","20.6321","08/22/2017 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [8690,"2017","8","23","20.6238","08/23/2017 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [8691,"2017","8","24","20.6088","08/24/2017 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [8692,"2017","8","25","20.5763","08/25/2017 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [8693,"2017","8","26","20.5417","08/26/2017 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [8694,"2017","8","27","20.535","08/27/2017 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [8695,"2017","8","28","20.5133","08/28/2017 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [8696,"2017","8","29","20.5033","08/29/2017 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [8697,"2017","8","30","20.4804","08/30/2017 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [8698,"2017","8","31","20.46","08/31/2017 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [8699,"2017","9","1","20.4433","09/01/2017 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [8700,"2017","9","2","20.4233","09/02/2017 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [8701,"2017","9","3","20.4146","09/03/2017 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [8702,"2017","9","4","20.4004","09/04/2017 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [8703,"2017","9","5","20.3921","09/05/2017 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [8704,"2017","9","6","20.3758","09/06/2017 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [8705,"2017","9","7","20.3558","09/07/2017 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [8706,"2017","9","8","20.3342","09/08/2017 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [8707,"2017","9","9","20.3208","09/09/2017 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [8708,"2017","9","10","20.2946","09/10/2017 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [8709,"2017","9","11","20.2717","09/11/2017 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [8710,"2017","9","12","20.2546","09/12/2017 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [8711,"2017","9","13","20.2429","09/13/2017 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [8712,"2017","9","14","20.2229","09/14/2017 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [8713,"2017","9","15","20.2021","09/15/2017 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [8714,"2017","9","16","20.19","09/16/2017 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [8715,"2017","9","17","20.1804","09/17/2017 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [8716,"2017","9","18","20.1758","09/18/2017 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [8717,"2017","9","19","20.1954","09/19/2017 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [8718,"2017","9","20","20.2242","09/20/2017 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [8719,"2017","9","21","20.2221","09/21/2017 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [8720,"2017","9","22","20.2167","09/22/2017 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [8721,"2017","9","23","20.2112","09/23/2017 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [8722,"2017","9","24","20.2071","09/24/2017 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [8723,"2017","9","25","20.2042","09/25/2017 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [8724,"2017","9","26","20.1962","09/26/2017 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [8725,"2017","9","27","20.2029","09/27/2017 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [8726,"2017","9","28","20.2104","09/28/2017 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [8727,"2017","9","29","20.2188","09/29/2017 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [8728,"2017","9","30","20.2096","09/30/2017 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [8729,"2017","10","1","20.2033","10/01/2017 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [8730,"2017","10","2","20.2133","10/02/2017 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [8731,"2017","10","3","20.2071","10/03/2017 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [8732,"2017","10","4","20.2008","10/04/2017 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [8733,"2017","10","5","20.2025","10/05/2017 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [8734,"2017","10","6","20.1962","10/06/2017 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [8735,"2017","10","7","20.2258","10/07/2017 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [8736,"2017","10","8","20.2454","10/08/2017 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [8737,"2017","10","9","20.2237","10/09/2017 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [8738,"2017","10","10","20.2446","10/10/2017 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [8739,"2017","10","11","20.2587","10/11/2017 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [8740,"2017","10","12","20.275","10/12/2017 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [8741,"2017","10","13","20.3108","10/13/2017 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [8742,"2017","10","14","20.3396","10/14/2017 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [8743,"2017","10","15","20.3441","10/15/2017 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [8744,"2017","10","16","20.3638","10/16/2017 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [8745,"2017","10","17","20.3958","10/17/2017 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [8746,"2017","10","18","20.4262","10/18/2017 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [8747,"2017","10","19","20.5025","10/19/2017 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [8748,"2017","10","20","20.4683","10/20/2017 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [8749,"2017","10","21","20.4458","10/21/2017 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [8750,"2017","10","22","20.4913","10/22/2017 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [8751,"2017","10","23","20.4883","10/23/2017 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [8752,"2017","10","24","20.5","10/24/2017 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [8753,"2017","10","25","20.4821","10/25/2017 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [8754,"2017","10","26","20.4733","10/26/2017 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [8755,"2017","10","27","20.4554","10/27/2017 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [8756,"2017","10","28","20.4942","10/28/2017 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [8757,"2017","10","29","20.5154","10/29/2017 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [8758,"2017","10","30","20.4458","10/30/2017 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [8759,"2017","10","31","20.47","10/31/2017 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [8760,"2017","11","1","20.4688","11/01/2017 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [8761,"2017","11","2","20.4808","11/02/2017 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [8762,"2017","11","3","20.47","11/03/2017 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [8763,"2017","11","4","20.4367","11/04/2017 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [8764,"2017","11","5","20.4696","11/05/2017 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [8765,"2017","11","6","20.4646","11/06/2017 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [8766,"2017","11","7","20.4767","11/07/2017 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [8767,"2017","11","8","20.4358","11/08/2017 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [8768,"2017","11","9","20.4254","11/09/2017 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [8769,"2017","11","10","20.4067","11/10/2017 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [8770,"2017","11","11","20.3933","11/11/2017 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [8771,"2017","11","12","20.3658","11/12/2017 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [8772,"2017","11","13","20.3358","11/13/2017 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [8773,"2017","11","14","20.3208","11/14/2017 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [8774,"2017","11","15","20.3137","11/15/2017 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [8775,"2017","11","16","20.2775","11/16/2017 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [8776,"2017","11","17","20.2779","11/17/2017 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [8777,"2017","11","18","20.2488","11/18/2017 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [8778,"2017","11","19","20.2454","11/19/2017 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [8779,"2017","11","20","20.2221","11/20/2017 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [8780,"2017","11","21","20.2","11/21/2017 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [8781,"2017","11","22","20.1646","11/22/2017 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [8782,"2017","11","23","20.1633","11/23/2017 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [8783,"2017","11","24","20.1288","11/24/2017 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [8784,"2017","11","25","20.1017","11/25/2017 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [8785,"2017","11","26","20.0979","11/26/2017 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [8786,"2017","11","27","20.0725","11/27/2017 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [8787,"2017","11","28","20.0508","11/28/2017 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [8788,"2017","11","29","20.0225","11/29/2017 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [8789,"2017","11","30","20.0138","11/30/2017 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [8790,"2017","12","1","19.9904","12/01/2017 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [8791,"2017","12","2","20.0029","12/02/2017 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [8792,"2017","12","3","20.0008","12/03/2017 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [8793,"2017","12","4","20.0042","12/04/2017 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [8794,"2017","12","5","20.0004","12/05/2017 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [8795,"2017","12","6","19.9971","12/06/2017 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [8796,"2017","12","7","20.015","12/07/2017 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [8797,"2017","12","8","19.9983","12/08/2017 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [8798,"2017","12","9","20.0079","12/09/2017 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [8799,"2017","12","10","20.0225","12/10/2017 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [8800,"2017","12","11","20.0171","12/11/2017 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [8801,"2017","12","12","19.9796","12/12/2017 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [8802,"2017","12","13","20.0188","12/13/2017 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [8803,"2017","12","14","19.9983","12/14/2017 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [8804,"2017","12","15","20.0167","12/15/2017 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [8805,"2017","12","16","20.0179","12/16/2017 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [8806,"2017","12","17","19.9788","12/17/2017 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [8807,"2017","12","18","20.01","12/18/2017 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [8808,"2017","12","19","20.0413","12/19/2017 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [8809,"2017","12","20","19.9754","12/20/2017 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [8810,"2017","12","21","19.9842","12/21/2017 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [8811,"2017","12","22","20.0125","12/22/2017 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [8812,"2017","12","23","20.0092","12/23/2017 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [8813,"2017","12","24","19.9992","12/24/2017 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [8814,"2017","12","25","20.0042","12/25/2017 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [8815,"2017","12","26","19.99","12/26/2017 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [8816,"2017","12","27","19.9925","12/27/2017 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [8817,"2017","12","28","20.0104","12/28/2017 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [8818,"2017","12","29","20.0129","12/29/2017 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [8819,"2017","12","30","19.9733","12/30/2017 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [8820,"2017","12","31","20.0042","12/31/2017 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [8821,"2018","1","1","20.0158","01/01/2018 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [8822,"2018","1","2","20.0079","01/02/2018 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [8823,"2018","1","3","20.0004","01/03/2018 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [8824,"2018","1","4","20.005","01/04/2018 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [8825,"2018","1","5","20.0079","01/05/2018 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [8826,"2018","1","6","20.0046","01/06/2018 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [8827,"2018","1","7","20.0054","01/07/2018 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [8828,"2018","1","8","20.01","01/08/2018 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [8829,"2018","1","9","20.0296","01/09/2018 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [8830,"2018","1","10","19.9958","01/10/2018 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [8831,"2018","1","11","20.0038","01/11/2018 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [8832,"2018","1","12","19.9892","01/12/2018 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [8833,"2018","1","13","19.9821","01/13/2018 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [8834,"2018","1","14","20.01","01/14/2018 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [8835,"2018","1","15","19.995","01/15/2018 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [8836,"2018","1","16","19.9992","01/16/2018 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [8837,"2018","1","17","20.0042","01/17/2018 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [8838,"2018","1","18","20.0192","01/18/2018 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [8839,"2018","1","19","19.9825","01/19/2018 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [8840,"2018","1","20","20.0138","01/20/2018 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [8841,"2018","1","21","20.0079","01/21/2018 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [8842,"2018","1","22","20.0129","01/22/2018 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [8843,"2018","1","23","19.9908","01/23/2018 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [8844,"2018","1","24","19.9933","01/24/2018 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [8845,"2018","1","25","19.9833","01/25/2018 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [8846,"2018","1","26","19.9896","01/26/2018 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [8847,"2018","1","27","20.015","01/27/2018 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [8848,"2018","1","28","19.9725","01/28/2018 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [8849,"2018","1","29","19.9929","01/29/2018 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [8850,"2018","1","30","20.0217","01/30/2018 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [8851,"2018","1","31","19.9937","01/31/2018 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [8852,"2018","2","1","19.9992","02/01/2018 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [8853,"2018","2","2","19.9896","02/02/2018 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [8854,"2018","2","3","20.0153","02/03/2018 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [8855,"2018","2","4","20.015","02/04/2018 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [8856,"2018","2","5","20.0087","02/05/2018 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [8857,"2018","2","6","20.0129","02/06/2018 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [8858,"2018","2","7","19.9917","02/07/2018 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [8859,"2018","2","8","20.0383","02/08/2018 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [8860,"2018","2","9","19.99","02/09/2018 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [8861,"2018","2","10","20.0096","02/10/2018 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [8862,"2018","2","11","20.0104","02/11/2018 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [8863,"2018","2","12","19.9913","02/12/2018 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [8864,"2018","2","13","20.0038","02/13/2018 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [8865,"2018","2","14","20.0125","02/14/2018 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [8866,"2018","2","15","19.9871","02/15/2018 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [8867,"2018","2","16","20.0433","02/16/2018 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [8868,"2018","2","17","20.0533","02/17/2018 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [8869,"2018","2","18","20.0692","02/18/2018 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [8870,"2018","2","19","20.1567","02/19/2018 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [8871,"2018","2","20","20.1704","02/20/2018 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [8872,"2018","2","21","20.1863","02/21/2018 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [8873,"2018","2","22","20.2308","02/22/2018 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [8874,"2018","2","23","20.2454","02/23/2018 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [8875,"2018","2","24","20.2992","02/24/2018 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [8876,"2018","2","25","20.3212","02/25/2018 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [8877,"2018","2","26","20.3492","02/26/2018 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [8878,"2018","2","27","20.3717","02/27/2018 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [8879,"2018","2","28","20.3996","02/28/2018 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [8880,"2018","3","1","20.4138","03/01/2018 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [8881,"2018","3","2","20.4729","03/02/2018 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [8882,"2018","3","3","20.4783","03/03/2018 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [8883,"2018","3","4","20.5413","03/04/2018 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [8884,"2018","3","5","20.5404","03/05/2018 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [8885,"2018","3","6","20.5667","03/06/2018 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [8886,"2018","3","7","20.6217","03/07/2018 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [8887,"2018","3","8","20.6429","03/08/2018 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [8888,"2018","3","9","20.6358","03/09/2018 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [8889,"2018","3","10","20.6929","03/10/2018 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [8890,"2018","3","11","20.7362","03/11/2018 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [8891,"2018","3","12","20.7375","03/12/2018 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [8892,"2018","3","13","20.7804","03/13/2018 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [8893,"2018","3","14","20.84","03/14/2018 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [8894,"2018","3","15","20.825","03/15/2018 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [8895,"2018","3","16","20.8762","03/16/2018 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [8896,"2018","3","17","20.92","03/17/2018 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [8897,"2018","3","18","20.9329","03/18/2018 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [8898,"2018","3","19","20.9792","03/19/2018 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [8899,"2018","3","20","21.0038","03/20/2018 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [8900,"2018","3","21","21.0167","03/21/2018 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [8901,"2018","3","22","21.0704","03/22/2018 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [8902,"2018","3","23","21.0767","03/23/2018 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [8903,"2018","3","24","21.1163","03/24/2018 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [8904,"2018","3","25","21.1288","03/25/2018 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [8905,"2018","3","26","21.1908","03/26/2018 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [8906,"2018","3","27","21.215","03/27/2018 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [8907,"2018","3","28","21.2367","03/28/2018 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [8908,"2018","3","29","21.2754","03/29/2018 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [8909,"2018","3","30","21.3025","03/30/2018 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [8910,"2018","3","31","21.3438","03/31/2018 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [8911,"2018","4","1","21.3575","04/01/2018 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [8912,"2018","4","2","21.3442","04/02/2018 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [8913,"2018","4","3","21.4058","04/03/2018 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [8914,"2018","4","4","21.4458","04/04/2018 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [8915,"2018","4","5","21.435","04/05/2018 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [8916,"2018","4","6","21.4854","04/06/2018 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [8917,"2018","4","7","21.5283","04/07/2018 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [8918,"2018","4","8","21.4733","04/08/2018 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [8919,"2018","4","9","21.5179","04/09/2018 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [8920,"2018","4","10","21.5679","04/10/2018 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [8921,"2018","4","11","21.5346","04/11/2018 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [8922,"2018","4","12","21.6121","04/12/2018 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [8923,"2018","4","13","21.5646","04/13/2018 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [8924,"2018","4","14","21.6379","04/14/2018 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [8925,"2018","4","15","21.6329","04/15/2018 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [8926,"2018","4","16","21.61","04/16/2018 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [8927,"2018","4","17","21.6367","04/17/2018 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [8928,"2018","4","18","21.6804","04/18/2018 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [8929,"2018","4","19","21.6371","04/19/2018 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [8930,"2018","4","20","21.7596","04/20/2018 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [8931,"2018","4","21","21.7017","04/21/2018 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [8932,"2018","4","22","21.7329","04/22/2018 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [8933,"2018","4","23","21.7621","04/23/2018 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [8934,"2018","4","24","21.7542","04/24/2018 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [8935,"2018","4","25","21.7483","04/25/2018 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [8936,"2018","4","26","21.7804","04/26/2018 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [8937,"2018","4","27","21.795","04/27/2018 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [8938,"2018","4","28","21.785","04/28/2018 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [8939,"2018","4","29","21.8287","04/29/2018 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [8940,"2018","4","30","21.8279","04/30/2018 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [8941,"2018","5","1","21.8454","05/01/2018 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [8942,"2018","5","2","21.8679","05/02/2018 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [8943,"2018","5","3","21.8479","05/03/2018 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [8944,"2018","5","4","21.8275","05/04/2018 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [8945,"2018","5","5","21.8542","05/05/2018 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [8946,"2018","5","6","21.8517","05/06/2018 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [8947,"2018","5","7","21.815","05/07/2018 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [8948,"2018","5","8","21.8912","05/08/2018 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [8949,"2018","5","9","21.8346","05/09/2018 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [8950,"2018","5","10","21.8421","05/10/2018 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [8951,"2018","5","11","21.8446","05/11/2018 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [8952,"2018","5","12","21.8383","05/12/2018 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [8953,"2018","5","13","21.8546","05/13/2018 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [8954,"2018","5","14","21.8525","05/14/2018 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [8955,"2018","5","15","21.8575","05/15/2018 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [8956,"2018","5","16","21.8317","05/16/2018 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [8957,"2018","5","17","21.8388","05/17/2018 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [8958,"2018","5","18","21.8392","05/18/2018 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [8959,"2018","5","19","21.8396","05/19/2018 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [8960,"2018","5","20","21.8575","05/20/2018 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [8961,"2018","5","21","21.8546","05/21/2018 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [8962,"2018","5","22","21.8525","05/22/2018 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [8963,"2018","5","23","21.8554","05/23/2018 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [8964,"2018","5","24","21.8475","05/24/2018 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [8965,"2018","5","25","21.8417","05/25/2018 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [8966,"2018","5","26","21.8425","05/26/2018 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [8967,"2018","5","27","21.84","05/27/2018 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [8968,"2018","5","28","21.8329","05/28/2018 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [8969,"2018","5","29","21.8417","05/29/2018 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [8970,"2018","5","30","21.8296","05/30/2018 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [8971,"2018","5","31","21.8146","05/31/2018 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [8972,"2018","6","1","21.8004","06/01/2018 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [8973,"2018","6","2","21.7804","06/02/2018 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [8974,"2018","6","3","21.7567","06/03/2018 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [8975,"2018","6","4","21.755","06/04/2018 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [8976,"2018","6","5","21.7225","06/05/2018 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [8977,"2018","6","6","21.7012","06/06/2018 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [8978,"2018","6","7","21.6954","06/07/2018 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [8979,"2018","6","8","21.7029","06/08/2018 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [8980,"2018","6","9","21.7021","06/09/2018 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [8981,"2018","6","10","21.7117","06/10/2018 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [8982,"2018","6","11","21.7042","06/11/2018 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [8983,"2018","6","12","21.6833","06/12/2018 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [8984,"2018","6","13","21.6962","06/13/2018 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [8985,"2018","6","14","21.7442","06/14/2018 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [8986,"2018","6","15","21.745","06/15/2018 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [8987,"2018","6","16","21.75","06/16/2018 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [8988,"2018","6","17","21.7296","06/17/2018 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [8989,"2018","6","18","21.725","06/18/2018 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [8990,"2018","6","19","21.7033","06/19/2018 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [8991,"2018","6","20","21.6654","06/20/2018 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [8992,"2018","6","21","21.6483","06/21/2018 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [8993,"2018","6","22","21.6308","06/22/2018 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [8994,"2018","6","23","21.6104","06/23/2018 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [8995,"2018","6","24","21.59","06/24/2018 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [8996,"2018","6","25","21.59","06/25/2018 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [8997,"2018","6","26","21.5871","06/26/2018 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [8998,"2018","6","27","21.5642","06/27/2018 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [8999,"2018","6","28","21.5446","06/28/2018 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [9000,"2018","6","29","21.5154","06/29/2018 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [9001,"2018","6","30","21.4946","06/30/2018 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [9002,"2018","7","1","21.4808","07/01/2018 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [9003,"2018","7","2","21.4467","07/02/2018 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [9004,"2018","7","3","21.4208","07/03/2018 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [9005,"2018","7","4","21.3883","07/04/2018 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [9006,"2018","7","5","21.3704","07/05/2018 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [9007,"2018","7","6","21.3475","07/06/2018 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [9008,"2018","7","7","21.3238","07/07/2018 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [9009,"2018","7","8","21.2862","07/08/2018 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [9010,"2018","7","9","21.2688","07/09/2018 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [9011,"2018","7","10","21.2479","07/10/2018 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [9012,"2018","7","11","21.2237","07/11/2018 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [9013,"2018","7","12","21.2054","07/12/2018 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [9014,"2018","7","13","21.1792","07/13/2018 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [9015,"2018","7","14","21.155","07/14/2018 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [9016,"2018","7","15","21.1383","07/15/2018 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [9017,"2018","7","16","21.1137","07/16/2018 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [9018,"2018","7","17","21.09","07/17/2018 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [9019,"2018","7","18","21.05","07/18/2018 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [9020,"2018","7","19","21.02","07/19/2018 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [9021,"2018","7","20","20.9904","07/20/2018 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [9022,"2018","7","21","20.9508","07/21/2018 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [9023,"2018","7","22","20.9121","07/22/2018 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [9024,"2018","7","23","20.8871","07/23/2018 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [9025,"2018","7","24","20.8583","07/24/2018 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [9026,"2018","7","25","20.84","07/25/2018 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [9027,"2018","7","26","20.8258","07/26/2018 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [9028,"2018","7","27","20.8113","07/27/2018 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [9029,"2018","7","28","20.7942","07/28/2018 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [9030,"2018","7","29","20.7683","07/29/2018 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [9031,"2018","7","30","20.7538","07/30/2018 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [9032,"2018","7","31","20.7329","07/31/2018 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [9033,"2018","8","1","20.7067","08/01/2018 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [9034,"2018","8","2","20.6837","08/02/2018 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [9035,"2018","8","3","20.6571","08/03/2018 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [9036,"2018","8","4","20.6292","08/04/2018 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [9037,"2018","8","5","20.6125","08/05/2018 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [9038,"2018","8","6","20.5808","08/06/2018 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [9039,"2018","8","7","20.5617","08/07/2018 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [9040,"2018","8","8","20.5483","08/08/2018 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [9041,"2018","8","9","20.5329","08/09/2018 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [9042,"2018","8","10","20.5171","08/10/2018 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [9043,"2018","8","11","20.5033","08/11/2018 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [9044,"2018","8","12","20.4675","08/12/2018 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [9045,"2018","8","13","20.4525","08/13/2018 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [9046,"2018","8","14","20.4617","08/14/2018 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [9047,"2018","8","15","20.445","08/15/2018 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [9048,"2018","8","16","20.4262","08/16/2018 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [9049,"2018","8","17","20.3912","08/17/2018 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [9050,"2018","8","18","20.3758","08/18/2018 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [9051,"2018","8","19","20.3517","08/19/2018 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [9052,"2018","8","20","20.3262","08/20/2018 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [9053,"2018","8","21","20.3183","08/21/2018 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [9054,"2018","8","22","20.3058","08/22/2018 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [9055,"2018","8","23","20.2875","08/23/2018 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [9056,"2018","8","24","20.2592","08/24/2018 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [9057,"2018","8","25","20.2354","08/25/2018 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [9058,"2018","8","26","20.2171","08/26/2018 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [9059,"2018","8","27","20.2162","08/27/2018 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [9060,"2018","8","28","20.2","08/28/2018 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [9061,"2018","8","29","20.1842","08/29/2018 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [9062,"2018","8","30","20.1642","08/30/2018 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [9063,"2018","8","31","20.1521","08/31/2018 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [9064,"2018","9","1","20.1238","09/01/2018 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [9065,"2018","9","2","20.1042","09/02/2018 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [9066,"2018","9","3","20.0792","09/03/2018 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [9067,"2018","9","4","20.06","09/04/2018 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [9068,"2018","9","5","20.0371","09/05/2018 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [9069,"2018","9","6","20.0221","09/06/2018 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [9070,"2018","9","7","20.0158","09/07/2018 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [9071,"2018","9","8","20.0158","09/08/2018 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [9072,"2018","9","9","20.0012","09/09/2018 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [9073,"2018","9","10","20.0129","09/10/2018 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [9074,"2018","9","11","20","09/11/2018 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [9075,"2018","9","12","19.9883","09/12/2018 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [9076,"2018","9","13","19.9817","09/13/2018 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [9077,"2018","9","14","20.0113","09/14/2018 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [9078,"2018","9","15","20.0342","09/15/2018 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [9079,"2018","9","16","20.0508","09/16/2018 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [9080,"2018","9","17","20.0342","09/17/2018 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [9081,"2018","9","18","20.0096","09/18/2018 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [9082,"2018","9","19","20.0113","09/19/2018 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [9083,"2018","9","20","20.0158","09/20/2018 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [9084,"2018","9","21","20.0104","09/21/2018 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [9085,"2018","9","22","20.0138","09/22/2018 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [9086,"2018","9","23","20.035","09/23/2018 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [9087,"2018","9","24","20.0475","09/24/2018 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [9088,"2018","9","25","20.0433","09/25/2018 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [9089,"2018","9","26","20.0446","09/26/2018 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [9090,"2018","9","27","20.0496","09/27/2018 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [9091,"2018","9","28","20.0487","09/28/2018 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [9092,"2018","9","29","20.0587","09/29/2018 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [9093,"2018","9","30","20.08","09/30/2018 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [9094,"2018","10","1","20.0996","10/01/2018 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [9095,"2018","10","2","20.1254","10/02/2018 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [9096,"2018","10","3","20.1129","10/03/2018 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [9097,"2018","10","4","20.1133","10/04/2018 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [9098,"2018","10","5","20.1388","10/05/2018 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [9099,"2018","10","6","20.1642","10/06/2018 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [9100,"2018","10","7","20.1825","10/07/2018 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [9101,"2018","10","8","20.1975","10/08/2018 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [9102,"2018","10","9","20.2558","10/09/2018 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [9103,"2018","10","10","20.2879","10/10/2018 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [9104,"2018","10","11","20.3104","10/11/2018 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [9105,"2018","10","12","20.3342","10/12/2018 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [9106,"2018","10","13","20.3687","10/13/2018 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [9107,"2018","10","14","20.3596","10/14/2018 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [9108,"2018","10","15","20.3113","10/15/2018 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [9109,"2018","10","16","20.2942","10/16/2018 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [9110,"2018","10","17","20.3071","10/17/2018 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [9111,"2018","10","18","20.3154","10/18/2018 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [9112,"2018","10","19","20.325","10/19/2018 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [9113,"2018","10","20","20.3446","10/20/2018 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [9114,"2018","10","21","20.3542","10/21/2018 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [9115,"2018","10","22","20.3575","10/22/2018 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [9116,"2018","10","23","20.3771","10/23/2018 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [9117,"2018","10","24","20.3883","10/24/2018 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [9118,"2018","10","25","20.3771","10/25/2018 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [9119,"2018","10","26","20.3775","10/26/2018 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [9120,"2018","10","27","20.3683","10/27/2018 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [9121,"2018","10","28","20.4021","10/28/2018 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [9122,"2018","10","29","20.4017","10/29/2018 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [9123,"2018","10","30","20.3508","10/30/2018 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [9124,"2018","10","31","20.367","10/31/2018 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [9125,"2018","11","1","20.4115","11/01/2018 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [9126,"2018","11","2","20.3896","11/02/2018 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [9127,"2018","11","3","20.3758","11/03/2018 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [9128,"2018","11","4","20.3783","11/04/2018 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [9129,"2018","11","5","20.3817","11/05/2018 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [9130,"2018","11","6","20.3904","11/06/2018 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [9131,"2018","11","7","20.3875","11/07/2018 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [9132,"2018","11","8","20.3904","11/08/2018 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [9133,"2018","11","9","20.3817","11/09/2018 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [9134,"2018","11","10","20.3854","11/10/2018 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [9135,"2018","11","11","20.3954","11/11/2018 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [9136,"2018","11","12","20.3808","11/12/2018 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [9137,"2018","11","13","20.3454","11/13/2018 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [9138,"2018","11","14","20.3308","11/14/2018 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [9139,"2018","11","15","20.3171","11/15/2018 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [9140,"2018","11","16","20.2587","11/16/2018 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [9141,"2018","11","17","20.2875","11/17/2018 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [9142,"2018","11","18","20.2625","11/18/2018 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [9143,"2018","11","19","20.2188","11/19/2018 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [9144,"2018","11","20","20.2312","11/20/2018 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [9145,"2018","11","21","20.1887","11/21/2018 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [9146,"2018","11","22","20.1783","11/22/2018 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [9147,"2018","11","23","20.1529","11/23/2018 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [9148,"2018","11","24","20.1367","11/24/2018 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [9149,"2018","11","25","20.1179","11/25/2018 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [9150,"2018","11","26","20.1013","11/26/2018 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [9151,"2018","11","27","20.0846","11/27/2018 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [9152,"2018","11","28","20.0492","11/28/2018 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [9153,"2018","11","29","20.0271","11/29/2018 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [9154,"2018","11","30","20.0179","11/30/2018 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [9155,"2018","12","1","20.0183","12/01/2018 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [9156,"2018","12","2","19.9925","12/02/2018 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [9157,"2018","12","3","19.9958","12/03/2018 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [9158,"2018","12","4","20.0138","12/04/2018 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [9159,"2018","12","5","20.0288","12/05/2018 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [9160,"2018","12","6","19.9925","12/06/2018 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [9161,"2018","12","7","20.005","12/07/2018 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [9162,"2018","12","8","20.0154","12/08/2018 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [9163,"2018","12","9","20.0058","12/09/2018 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [9164,"2018","12","10","19.9867","12/10/2018 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [9165,"2018","12","11","20.01","12/11/2018 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [9166,"2018","12","12","20.0021","12/12/2018 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [9167,"2018","12","13","20.0033","12/13/2018 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [9168,"2018","12","14","20","12/14/2018 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [9169,"2018","12","15","20.0042","12/15/2018 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [9170,"2018","12","16","20.0175","12/16/2018 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [9171,"2018","12","17","19.9896","12/17/2018 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [9172,"2018","12","18","20.0113","12/18/2018 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [9173,"2018","12","19","19.9817","12/19/2018 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [9174,"2018","12","20","20.0183","12/20/2018 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [9175,"2018","12","21","19.9992","12/21/2018 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [9176,"2018","12","22","19.9958","12/22/2018 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [9177,"2018","12","23","20.0171","12/23/2018 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [9178,"2018","12","24","19.9792","12/24/2018 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [9179,"2018","12","25","20.0138","12/25/2018 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [9180,"2018","12","26","19.9942","12/26/2018 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [9181,"2018","12","27","20.0063","12/27/2018 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [9182,"2018","12","28","20.0117","12/28/2018 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [9183,"2018","12","29","20.02","12/29/2018 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [9184,"2018","12","30","20.0029","12/30/2018 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [9185,"2018","12","31","19.9958","12/31/2018 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [9186,"2019","1","1","20.0167","01/01/2019 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [9187,"2019","1","2","19.9904","01/02/2019 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [9188,"2019","1","3","19.9992","01/03/2019 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [9189,"2019","1","4","19.9763","01/04/2019 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [9190,"2019","1","5","20.0117","01/05/2019 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [9191,"2019","1","6","19.9954","01/06/2019 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [9192,"2019","1","7","19.9917","01/07/2019 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [9193,"2019","1","8","20.0104","01/08/2019 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [9194,"2019","1","9","19.9946","01/09/2019 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [9195,"2019","1","10","19.9908","01/10/2019 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [9196,"2019","1","11","20.0113","01/11/2019 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [9197,"2019","1","12","20.0063","01/12/2019 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [9198,"2019","1","13","19.9867","01/13/2019 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [9199,"2019","1","14","20.0029","01/14/2019 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [9200,"2019","1","15","19.9838","01/15/2019 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [9201,"2019","1","16","20.0183","01/16/2019 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [9202,"2019","1","17","20.0142","01/17/2019 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [9203,"2019","1","18","19.9962","01/18/2019 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [9204,"2019","1","19","20.0008","01/19/2019 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [9205,"2019","1","20","20.01","01/20/2019 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [9206,"2019","1","21","19.9988","01/21/2019 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [9207,"2019","1","22","20.0033","01/22/2019 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [9208,"2019","1","23","19.9996","01/23/2019 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [9209,"2019","1","24","20.0067","01/24/2019 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [9210,"2019","1","25","19.9954","01/25/2019 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [9211,"2019","1","26","20.0004","01/26/2019 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [9212,"2019","1","27","20.0183","01/27/2019 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [9213,"2019","1","28","19.9842","01/28/2019 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [9214,"2019","1","29","20.0133","01/29/2019 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [9215,"2019","1","30","19.9988","01/30/2019 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [9216,"2019","1","31","20.0075","01/31/2019 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [9217,"2019","2","1","20.0083","02/01/2019 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [9218,"2019","2","2","19.9758","02/02/2019 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [9219,"2019","2","3","20.0054","02/03/2019 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [9220,"2019","2","4","20.0121","02/04/2019 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [9221,"2019","2","5","19.9717","02/05/2019 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [9222,"2019","2","6","20.0038","02/06/2019 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [9223,"2019","2","7","20.0096","02/07/2019 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [9224,"2019","2","8","19.9904","02/08/2019 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [9225,"2019","2","9","19.9812","02/09/2019 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [9226,"2019","2","10","20.0096","02/10/2019 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [9227,"2019","2","11","20.0217","02/11/2019 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [9228,"2019","2","12","19.985","02/12/2019 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [9229,"2019","2","13","19.9961","02/13/2019 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [9230,"2019","2","14","20.0158","02/14/2019 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [9231,"2019","2","15","20.0083","02/15/2019 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [9232,"2019","2","16","20.0317","02/16/2019 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [9233,"2019","2","17","20.0679","02/17/2019 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [9234,"2019","2","18","20.0954","02/18/2019 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [9235,"2019","2","19","20.1225","02/19/2019 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [9236,"2019","2","20","20.1729","02/20/2019 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [9237,"2019","2","21","20.2008","02/21/2019 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [9238,"2019","2","22","20.2421","02/22/2019 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [9239,"2019","2","23","20.26","02/23/2019 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [9240,"2019","2","24","20.2712","02/24/2019 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [9241,"2019","2","25","20.2717","02/25/2019 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [9242,"2019","2","26","20.3513","02/26/2019 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [9243,"2019","2","27","20.3646","02/27/2019 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [9244,"2019","2","28","20.3767","02/28/2019 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [9245,"2019","3","1","20.4017","03/01/2019 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [9246,"2019","3","2","20.4492","03/02/2019 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [9247,"2019","3","3","20.4746","03/03/2019 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [9248,"2019","3","4","20.4563","03/04/2019 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [9249,"2019","3","5","20.5058","03/05/2019 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [9250,"2019","3","6","20.5725","03/06/2019 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [9251,"2019","3","7","20.5958","03/07/2019 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [9252,"2019","3","8","20.6142","03/08/2019 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [9253,"2019","3","9","20.6775","03/09/2019 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [9254,"2019","3","10","20.6843","03/10/2019 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [9255,"2019","3","11","20.7454","03/11/2019 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [9256,"2019","3","12","20.7733","03/12/2019 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [9257,"2019","3","13","20.7375","03/13/2019 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [9258,"2019","3","14","20.7908","03/14/2019 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [9259,"2019","3","15","20.8738","03/15/2019 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [9260,"2019","3","16","20.9008","03/16/2019 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [9261,"2019","3","17","20.8775","03/17/2019 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [9262,"2019","3","18","20.945","03/18/2019 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [9263,"2019","3","19","20.9913","03/19/2019 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [9264,"2019","3","20","20.97","03/20/2019 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [9265,"2019","3","21","21.0342","03/21/2019 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [9266,"2019","3","22","21.0504","03/22/2019 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [9267,"2019","3","23","21.0479","03/23/2019 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [9268,"2019","3","24","21.1083","03/24/2019 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [9269,"2019","3","25","21.1654","03/25/2019 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [9270,"2019","3","26","21.185","03/26/2019 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [9271,"2019","3","27","21.2071","03/27/2019 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [9272,"2019","3","28","21.2458","03/28/2019 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [9273,"2019","3","29","21.2817","03/29/2019 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [9274,"2019","3","30","21.3129","03/30/2019 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [9275,"2019","3","31","21.3137","03/31/2019 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [9276,"2019","4","1","21.3492","04/01/2019 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [9277,"2019","4","2","21.3658","04/02/2019 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [9278,"2019","4","3","21.4104","04/03/2019 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [9279,"2019","4","4","21.4292","04/04/2019 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [9280,"2019","4","5","21.4192","04/05/2019 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [9281,"2019","4","6","21.3829","04/06/2019 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [9282,"2019","4","7","21.4854","04/07/2019 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [9283,"2019","4","8","21.5279","04/08/2019 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [9284,"2019","4","9","21.5367","04/09/2019 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [9285,"2019","4","10","21.5287","04/10/2019 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [9286,"2019","4","11","21.5758","04/11/2019 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [9287,"2019","4","12","21.5579","04/12/2019 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [9288,"2019","4","13","21.5783","04/13/2019 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [9289,"2019","4","14","21.5879","04/14/2019 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [9290,"2019","4","15","21.6408","04/15/2019 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [9291,"2019","4","16","21.6375","04/16/2019 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [9292,"2019","4","17","21.6346","04/17/2019 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [9293,"2019","4","18","21.6837","04/18/2019 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [9294,"2019","4","19","21.6633","04/19/2019 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [9295,"2019","4","20","21.6808","04/20/2019 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [9296,"2019","4","21","21.7083","04/21/2019 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [9297,"2019","4","22","21.6992","04/22/2019 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [9298,"2019","4","23","21.7312","04/23/2019 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [9299,"2019","4","24","21.7692","04/24/2019 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [9300,"2019","4","25","21.75","04/25/2019 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [9301,"2019","4","26","21.7471","04/26/2019 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [9302,"2019","4","27","21.775","04/27/2019 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [9303,"2019","4","28","21.8029","04/28/2019 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [9304,"2019","4","29","21.8233","04/29/2019 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [9305,"2019","4","30","21.8538","04/30/2019 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [9306,"2019","5","1","21.8592","05/01/2019 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [9307,"2019","5","2","21.8712","05/02/2019 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [9308,"2019","5","3","21.8892","05/03/2019 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [9309,"2019","5","4","21.8879","05/04/2019 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [9310,"2019","5","5","21.8829","05/05/2019 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [9311,"2019","5","6","21.8975","05/06/2019 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [9312,"2019","5","7","21.8863","05/07/2019 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [9313,"2019","5","8","21.8958","05/08/2019 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [9314,"2019","5","9","21.8821","05/09/2019 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [9315,"2019","5","10","21.8792","05/10/2019 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [9316,"2019","5","11","21.8783","05/11/2019 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [9317,"2019","5","12","21.8712","05/12/2019 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [9318,"2019","5","13","21.8704","05/13/2019 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [9319,"2019","5","14","21.8708","05/14/2019 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [9320,"2019","5","15","21.8621","05/15/2019 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [9321,"2019","5","16","21.88","05/16/2019 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [9322,"2019","5","17","21.9325","05/17/2019 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [9323,"2019","5","18","21.9575","05/18/2019 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [9324,"2019","5","19","21.96","05/19/2019 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [9325,"2019","5","20","21.9737","05/20/2019 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [9326,"2019","5","21","21.9808","05/21/2019 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [9327,"2019","5","22","21.97","05/22/2019 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [9328,"2019","5","23","21.9775","05/23/2019 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [9329,"2019","5","24","21.9688","05/24/2019 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [9330,"2019","5","25","21.9708","05/25/2019 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [9331,"2019","5","26","21.9808","05/26/2019 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [9332,"2019","5","27","21.9929","05/27/2019 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [9333,"2019","5","28","21.9758","05/28/2019 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [9334,"2019","5","29","21.9475","05/29/2019 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [9335,"2019","5","30","21.9229","05/30/2019 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [9336,"2019","5","31","21.915","05/31/2019 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [9337,"2019","6","1","21.9067","06/01/2019 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [9338,"2019","6","2","21.9029","06/02/2019 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [9339,"2019","6","3","21.8946","06/03/2019 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [9340,"2019","6","4","21.8621","06/04/2019 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [9341,"2019","6","5","21.8417","06/05/2019 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [9342,"2019","6","6","21.8317","06/06/2019 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [9343,"2019","6","7","21.8171","06/07/2019 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [9344,"2019","6","8","21.7825","06/08/2019 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [9345,"2019","6","9","21.7642","06/09/2019 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [9346,"2019","6","10","21.7529","06/10/2019 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [9347,"2019","6","11","21.7367","06/11/2019 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [9348,"2019","6","12","21.74","06/12/2019 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [9349,"2019","6","13","21.7392","06/13/2019 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [9350,"2019","6","14","21.72","06/14/2019 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [9351,"2019","6","15","21.6967","06/15/2019 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [9352,"2019","6","16","21.6975","06/16/2019 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [9353,"2019","6","17","21.6875","06/17/2019 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [9354,"2019","6","18","21.6646","06/18/2019 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [9355,"2019","6","19","21.6454","06/19/2019 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [9356,"2019","6","20","21.6733","06/20/2019 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [9357,"2019","6","21","21.6633","06/21/2019 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [9358,"2019","6","22","21.6308","06/22/2019 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [9359,"2019","6","23","21.6238","06/23/2019 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [9360,"2019","6","24","21.6092","06/24/2019 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [9361,"2019","6","25","21.5979","06/25/2019 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [9362,"2019","6","26","21.5858","06/26/2019 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [9363,"2019","6","27","21.57","06/27/2019 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [9364,"2019","6","28","21.5517","06/28/2019 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [9365,"2019","6","29","21.5246","06/29/2019 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [9366,"2019","6","30","21.5012","06/30/2019 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [9367,"2019","7","1","21.4871","07/01/2019 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [9368,"2019","7","2","21.4671","07/02/2019 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [9369,"2019","7","3","21.47","07/03/2019 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [9370,"2019","7","4","21.4575","07/04/2019 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [9371,"2019","7","5","21.4488","07/05/2019 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [9372,"2019","7","6","21.4342","07/06/2019 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [9373,"2019","7","7","21.4133","07/07/2019 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [9374,"2019","7","8","21.4092","07/08/2019 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [9375,"2019","7","9","21.4071","07/09/2019 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [9376,"2019","7","10","21.4271","07/10/2019 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [9377,"2019","7","11","21.4429","07/11/2019 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [9378,"2019","7","12","21.4108","07/12/2019 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [9379,"2019","7","13","21.4021","07/13/2019 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [9380,"2019","7","14","21.3912","07/14/2019 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [9381,"2019","7","15","21.3771","07/15/2019 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [9382,"2019","7","16","21.3746","07/16/2019 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [9383,"2019","7","17","21.3746","07/17/2019 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [9384,"2019","7","18","21.3679","07/18/2019 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [9385,"2019","7","19","21.3879","07/19/2019 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [9386,"2019","7","20","21.3742","07/20/2019 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [9387,"2019","7","21","21.355","07/21/2019 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [9388,"2019","7","22","21.3271","07/22/2019 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [9389,"2019","7","23","21.3117","07/23/2019 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [9390,"2019","7","24","21.2917","07/24/2019 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [9391,"2019","7","25","21.2529","07/25/2019 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [9392,"2019","7","26","21.2304","07/26/2019 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [9393,"2019","7","27","21.1962","07/27/2019 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [9394,"2019","7","28","21.1596","07/28/2019 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [9395,"2019","7","29","21.1313","07/29/2019 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [9396,"2019","7","30","21.1025","07/30/2019 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [9397,"2019","7","31","21.0717","07/31/2019 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [9398,"2019","8","1","21.0496","08/01/2019 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [9399,"2019","8","2","21.0504","08/02/2019 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [9400,"2019","8","3","20.9962","08/03/2019 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [9401,"2019","8","4","20.9729","08/04/2019 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [9402,"2019","8","5","20.9592","08/05/2019 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [9403,"2019","8","6","20.9208","08/06/2019 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [9404,"2019","8","7","20.9092","08/07/2019 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [9405,"2019","8","8","20.8987","08/08/2019 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [9406,"2019","8","9","20.8792","08/09/2019 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [9407,"2019","8","10","20.9088","08/10/2019 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [9408,"2019","8","11","20.9421","08/11/2019 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [9409,"2019","8","12","20.9308","08/12/2019 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [9410,"2019","8","13","20.9096","08/13/2019 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [9411,"2019","8","14","20.905","08/14/2019 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [9412,"2019","8","15","20.8917","08/15/2019 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [9413,"2019","8","16","20.8788","08/16/2019 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [9414,"2019","8","17","20.8675","08/17/2019 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [9415,"2019","8","18","20.8342","08/18/2019 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [9416,"2019","8","19","20.8246","08/19/2019 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [9417,"2019","8","20","20.8242","08/20/2019 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [9418,"2019","8","21","20.8046","08/21/2019 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [9419,"2019","8","22","20.8046","08/22/2019 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [9420,"2019","8","23","20.7833","08/23/2019 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [9421,"2019","8","24","20.7796","08/24/2019 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [9422,"2019","8","25","20.765","08/25/2019 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [9423,"2019","8","26","20.7329","08/26/2019 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [9424,"2019","8","27","20.7173","08/27/2019 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [9425,"2019","8","28","20.7009","08/28/2019 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [9426,"2019","8","29","20.7112","08/29/2019 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [9427,"2019","8","30","20.6917","08/30/2019 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [9428,"2019","8","31","20.6871","08/31/2019 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [9429,"2019","9","1","20.6779","09/01/2019 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [9430,"2019","9","2","20.6588","09/02/2019 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [9431,"2019","9","3","20.6475","09/03/2019 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [9432,"2019","9","4","20.6342","09/04/2019 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [9433,"2019","9","5","20.6125","09/05/2019 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [9434,"2019","9","6","20.6175","09/06/2019 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [9435,"2019","9","7","20.6","09/07/2019 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [9436,"2019","9","8","20.6742","09/08/2019 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [9437,"2019","9","9","20.6833","09/09/2019 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [9438,"2019","9","10","20.7333","09/10/2019 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [9439,"2019","9","11","20.7754","09/11/2019 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [9440,"2019","9","12","20.7583","09/12/2019 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [9441,"2019","9","13","20.7812","09/13/2019 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [9442,"2019","9","14","20.755","09/14/2019 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [9443,"2019","9","15","20.8113","09/15/2019 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [9444,"2019","9","16","20.8283","09/16/2019 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [9445,"2019","9","17","20.8562","09/17/2019 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [9446,"2019","9","18","20.8996","09/18/2019 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [9447,"2019","9","19","20.925","09/19/2019 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [9448,"2019","9","20","20.9358","09/20/2019 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [9449,"2019","9","21","20.9379","09/21/2019 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [9450,"2019","9","22","20.9563","09/22/2019 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [9451,"2019","9","23","20.9958","09/23/2019 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [9452,"2019","9","24","20.9871","09/24/2019 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [9453,"2019","9","25","20.9946","09/25/2019 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [9454,"2019","9","26","20.9933","09/26/2019 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [9455,"2019","9","27","20.9817","09/27/2019 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [9456,"2019","9","28","20.9958","09/28/2019 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [9457,"2019","9","29","20.9913","09/29/2019 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [9458,"2019","9","30","20.965","09/30/2019 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [9459,"2019","10","1","20.9608","10/01/2019 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [9460,"2019","10","2","20.9775","10/02/2019 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [9461,"2019","10","3","20.9867","10/03/2019 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [9462,"2019","10","4","20.9842","10/04/2019 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [9463,"2019","10","5","20.9675","10/05/2019 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [9464,"2019","10","6","20.9754","10/06/2019 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [9465,"2019","10","7","20.9841","10/07/2019 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [9466,"2019","10","8","21.0162","10/08/2019 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [9467,"2019","10","9","20.9621","10/09/2019 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [9468,"2019","10","10","20.9404","10/10/2019 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [9469,"2019","10","11","20.9563","10/11/2019 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [9470,"2019","10","12","20.9692","10/12/2019 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [9471,"2019","10","13","20.9438","10/13/2019 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [9472,"2019","10","14","20.9175","10/14/2019 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [9473,"2019","10","15","20.9","10/15/2019 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [9474,"2019","10","16","20.88","10/16/2019 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [9475,"2019","10","17","20.8625","10/17/2019 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [9476,"2019","10","18","20.8496","10/18/2019 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [9477,"2019","10","19","20.8925","10/19/2019 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [9478,"2019","10","20","20.7858","10/20/2019 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [9479,"2019","10","21","20.7983","10/21/2019 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [9480,"2019","10","22","20.7737","10/22/2019 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [9481,"2019","10","23","20.76","10/23/2019 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [9482,"2019","10","24","20.7075","10/24/2019 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [9483,"2019","10","25","20.6725","10/25/2019 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [9484,"2019","10","26","20.6696","10/26/2019 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [9485,"2019","10","27","20.6833","10/27/2019 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [9486,"2019","10","28","20.6137","10/28/2019 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [9487,"2019","10","29","20.5704","10/29/2019 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [9488,"2019","10","30","20.5808","10/30/2019 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [9489,"2019","10","31","20.5733","10/31/2019 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [9490,"2019","11","1","20.5708","11/01/2019 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [9491,"2019","11","2","20.5654","11/02/2019 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [9492,"2019","11","3","20.4817","11/03/2019 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [9493,"2019","11","4","20.4825","11/04/2019 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [9494,"2019","11","5","20.5046","11/05/2019 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [9495,"2019","11","6","20.4921","11/06/2019 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [9496,"2019","11","7","20.4458","11/07/2019 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [9497,"2019","11","8","20.4375","11/08/2019 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [9498,"2019","11","9","20.435","11/09/2019 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [9499,"2019","11","10","20.3938","11/10/2019 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [9500,"2019","11","11","20.425","11/11/2019 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [9501,"2019","11","12","20.365","11/12/2019 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [9502,"2019","11","13","20.3463","11/13/2019 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [9503,"2019","11","14","20.3188","11/14/2019 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [9504,"2019","11","15","20.285","11/15/2019 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [9505,"2019","11","16","20.2742","11/16/2019 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [9506,"2019","11","17","20.2396","11/17/2019 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [9507,"2019","11","18","20.2162","11/18/2019 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [9508,"2019","11","19","20.1988","11/19/2019 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [9509,"2019","11","20","20.235","11/20/2019 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [9510,"2019","11","21","20.1809","11/21/2019 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [9511,"2019","11","22","20.1675","11/22/2019 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [9512,"2019","11","23","20.1692","11/23/2019 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [9513,"2019","11","24","20.14","11/24/2019 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [9514,"2019","11","25","20.1222","11/25/2019 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [9515,"2019","11","26","20.0521","11/26/2019 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [9516,"2019","11","27","20.055","11/27/2019 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [9517,"2019","11","28","20.0562","11/28/2019 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [9518,"2019","11","29","20.0412","11/29/2019 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [9519,"2019","11","30","20.0458","11/30/2019 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [9520,"2019","12","1","19.9832","12/01/2019 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [9521,"2019","12","2","19.9792","12/02/2019 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [9522,"2019","12","3","20.0358","12/03/2019 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [9523,"2019","12","4","20.0258","12/04/2019 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [9524,"2019","12","5","20.0213","12/05/2019 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [9525,"2019","12","6","20.0096","12/06/2019 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [9526,"2019","12","7","20.01","12/07/2019 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [9527,"2019","12","8","19.9946","12/08/2019 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [9528,"2019","12","9","20.0146","12/09/2019 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [9529,"2019","12","10","19.9962","12/10/2019 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [9530,"2019","12","11","19.9975","12/11/2019 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [9531,"2019","12","12","20.0008","12/12/2019 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [9532,"2019","12","13","19.9717","12/13/2019 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [9533,"2019","12","14","20.0217","12/14/2019 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [9534,"2019","12","15","19.9958","12/15/2019 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [9535,"2019","12","16","19.9917","12/16/2019 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [9536,"2019","12","17","19.9983","12/17/2019 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [9537,"2019","12","30","19.995","12/30/2019 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [9538,"2019","12","31","20.0346","12/31/2019 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [9539,"2020","1","1","20","01/01/2020 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [9540,"2020","1","2","19.99","01/02/2020 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [9541,"2020","1","3","19.9667","01/03/2020 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [9542,"2020","1","4","20.0429","01/04/2020 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [9543,"2020","1","5","20.0038","01/05/2020 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [9544,"2020","1","6","19.9721","01/06/2020 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [9545,"2020","1","7","20.0212","01/07/2020 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [9546,"2020","1","8","20.0092","01/08/2020 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [9547,"2020","1","9","20.0129","01/09/2020 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [9548,"2020","1","10","20.0004","01/10/2020 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [9549,"2020","1","11","19.9804","01/11/2020 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [9550,"2020","1","12","20.0054","01/12/2020 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [9551,"2020","1","13","19.9958","01/13/2020 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [9552,"2020","1","14","19.9942","01/14/2020 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [9553,"2020","1","15","20.0017","01/15/2020 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [9554,"2020","1","16","19.9792","01/16/2020 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [9555,"2020","1","17","19.9833","01/17/2020 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [9556,"2020","1","18","20.0329","01/18/2020 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [9557,"2020","1","19","19.9942","01/19/2020 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [9558,"2020","1","20","20.005","01/20/2020 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [9559,"2020","1","21","20.0129","01/21/2020 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [9560,"2020","1","22","19.9788","01/22/2020 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [9561,"2020","1","23","20.0038","01/23/2020 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [9562,"2020","1","24","20.0042","01/24/2020 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [9563,"2020","1","25","19.9817","01/25/2020 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [9564,"2020","1","26","20.0038","01/26/2020 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [9565,"2020","1","27","19.9821","01/27/2020 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [9566,"2020","1","28","20.0121","01/28/2020 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [9567,"2020","1","29","19.9767","01/29/2020 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [9568,"2020","1","30","19.9967","01/30/2020 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [9569,"2020","1","31","20.0042","01/31/2020 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [9570,"2020","2","1","20.0492","02/01/2020 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [9571,"2020","2","2","20.0017","02/02/2020 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [9572,"2020","2","3","19.99","02/03/2020 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [9573,"2020","2","4","19.9992","02/04/2020 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [9574,"2020","2","5","20.0829","02/05/2020 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [9575,"2020","2","6","20.2204","02/06/2020 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [9576,"2020","2","7","20.3325","02/07/2020 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [9577,"2020","2","8","20.4175","02/08/2020 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [9578,"2020","2","9","20.3867","02/09/2020 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [9579,"2020","2","10","20.2867","02/10/2020 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [9580,"2020","2","11","20.2579","02/11/2020 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [9581,"2020","2","12","20.1075","02/12/2020 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [9582,"2020","2","13","20.0829","02/13/2020 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [9583,"2020","2","14","20.0546","02/14/2020 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [9584,"2020","2","15","20.1154","02/15/2020 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [9585,"2020","2","16","20.1092","02/16/2020 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [9586,"2020","2","17","20.0942","02/17/2020 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [9587,"2020","2","18","20.115","02/18/2020 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [9588,"2020","2","19","20.1075","02/19/2020 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [9589,"2020","2","20","20.0958","02/20/2020 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [9590,"2020","2","21","20.1313","02/21/2020 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [9591,"2020","2","22","20.1258","02/22/2020 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [9592,"2020","2","23","20.1383","02/23/2020 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [9593,"2020","2","24","20.1788","02/24/2020 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [9594,"2020","2","25","20.2712","02/25/2020 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [9595,"2020","2","26","20.2808","02/26/2020 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [9596,"2020","2","27","20.2646","02/27/2020 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [9597,"2020","2","28","20.3212","02/28/2020 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [9598,"2020","2","29","20.3046","02/29/2020 12:00:00 AM","02/29/2000 12:00:00 AM"],
    [9599,"2020","3","1","20.3504","03/01/2020 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [9600,"2020","3","2","20.3863","03/02/2020 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [9601,"2020","3","3","20.4046","03/03/2020 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [9602,"2020","3","4","20.4221","03/04/2020 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [9603,"2020","3","5","20.4508","03/05/2020 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [9604,"2020","3","6","20.4887","03/06/2020 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [9605,"2020","3","7","20.47","03/07/2020 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [9606,"2020","3","8","20.5322","03/08/2020 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [9607,"2020","3","9","20.5521","03/09/2020 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [9608,"2020","3","10","20.5683","03/10/2020 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [9609,"2020","3","11","20.5904","03/11/2020 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [9610,"2020","3","12","20.6288","03/12/2020 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [9611,"2020","3","13","20.6592","03/13/2020 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [9612,"2020","3","14","20.6554","03/14/2020 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [9613,"2020","3","15","20.6979","03/15/2020 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [9614,"2020","3","16","20.7117","03/16/2020 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [9615,"2020","3","17","20.7208","03/17/2020 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [9616,"2020","3","18","20.7879","03/18/2020 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [9617,"2020","3","19","20.8033","03/19/2020 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [9618,"2020","3","20","20.8083","03/20/2020 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [9619,"2020","3","21","20.8492","03/21/2020 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [9620,"2020","3","22","20.8833","03/22/2020 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [9621,"2020","3","23","20.8892","03/23/2020 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [9622,"2020","3","24","20.9179","03/24/2020 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [9623,"2020","3","25","20.9608","03/25/2020 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [9624,"2020","3","26","20.9508","03/26/2020 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [9625,"2020","3","27","20.9754","03/27/2020 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [9626,"2020","3","28","21.0087","03/28/2020 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [9627,"2020","3","29","21.0613","03/29/2020 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [9628,"2020","3","30","21.0775","03/30/2020 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [9629,"2020","3","31","21.0925","03/31/2020 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [9630,"2020","4","1","21.1062","04/01/2020 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [9631,"2020","4","2","21.125","04/02/2020 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [9632,"2020","4","3","21.1452","04/03/2020 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [9633,"2020","4","4","21.155","04/04/2020 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [9634,"2020","4","5","21.1513","04/05/2020 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [9635,"2020","4","6","21.1746","04/06/2020 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [9636,"2020","4","7","21.1867","04/07/2020 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [9637,"2020","4","8","21.1879","04/08/2020 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [9638,"2020","4","9","21.2237","04/09/2020 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [9639,"2020","4","10","21.2367","04/10/2020 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [9640,"2020","4","11","21.2862","04/11/2020 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [9641,"2020","4","12","21.3342","04/12/2020 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [9642,"2020","4","13","21.3858","04/13/2020 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [9643,"2020","4","14","21.4404","04/14/2020 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [9644,"2020","4","15","21.4683","04/15/2020 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [9645,"2020","4","16","21.4708","04/16/2020 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [9646,"2020","4","17","21.4883","04/17/2020 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [9647,"2020","4","18","21.5308","04/18/2020 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [9648,"2020","4","19","21.5642","04/19/2020 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [9649,"2020","4","20","21.5971","04/20/2020 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [9650,"2020","4","21","21.6154","04/21/2020 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [9651,"2020","4","22","21.625","04/22/2020 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [9652,"2020","4","23","21.7146","04/23/2020 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [9653,"2020","4","24","21.6529","04/24/2020 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [9654,"2020","4","25","21.6983","04/25/2020 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [9655,"2020","4","26","21.7433","04/26/2020 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [9656,"2020","4","27","21.7679","04/27/2020 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [9657,"2020","4","28","21.7712","04/28/2020 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [9658,"2020","4","29","21.8208","04/29/2020 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [9659,"2020","4","30","21.8608","04/30/2020 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [9660,"2020","5","1","21.845","05/01/2020 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [9661,"2020","5","2","21.8692","05/02/2020 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [9662,"2020","5","3","21.8588","05/03/2020 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [9663,"2020","5","4","21.8417","05/04/2020 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [9664,"2020","5","5","21.8621","05/05/2020 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [9665,"2020","5","6","21.8475","05/06/2020 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [9666,"2020","5","7","21.8558","05/07/2020 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [9667,"2020","5","8","21.8496","05/08/2020 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [9668,"2020","5","9","21.8458","05/09/2020 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [9669,"2020","5","10","21.8287","05/10/2020 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [9670,"2020","5","11","21.8438","05/11/2020 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [9671,"2020","5","12","21.8663","05/12/2020 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [9672,"2020","5","13","21.8792","05/13/2020 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [9673,"2020","5","14","21.8779","05/14/2020 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [9674,"2020","5","15","21.8388","05/15/2020 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [9675,"2020","5","16","21.8483","05/16/2020 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [9676,"2020","5","17","21.8896","05/17/2020 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [9677,"2020","5","18","21.8929","05/18/2020 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [9678,"2020","5","19","21.9108","05/19/2020 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [9679,"2020","5","20","21.9254","05/20/2020 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [9680,"2020","5","21","21.9875","05/21/2020 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [9681,"2020","5","22","22.0237","05/22/2020 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [9682,"2020","5","23","22","05/23/2020 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [9683,"2020","5","24","21.9612","05/24/2020 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [9684,"2020","5","25","21.9842","05/25/2020 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [9685,"2020","5","26","21.9579","05/26/2020 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [9686,"2020","5","27","21.9812","05/27/2020 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [9687,"2020","5","28","22.0092","05/28/2020 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [9688,"2020","5","29","21.9417","05/29/2020 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [9689,"2020","5","30","21.9587","05/30/2020 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [9690,"2020","5","31","21.9421","05/31/2020 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [9691,"2020","6","1","21.9117","06/01/2020 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [9692,"2020","6","2","21.9708","06/02/2020 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [9693,"2020","6","3","21.9333","06/03/2020 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [9694,"2020","6","4","21.945","06/04/2020 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [9695,"2020","6","5","21.9421","06/05/2020 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [9696,"2020","6","6","21.8663","06/06/2020 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [9697,"2020","6","7","21.9325","06/07/2020 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [9698,"2020","6","8","21.9213","06/08/2020 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [9699,"2020","6","9","21.9483","06/09/2020 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [9700,"2020","6","10","21.9233","06/10/2020 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [9701,"2020","6","11","21.9337","06/11/2020 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [9702,"2020","6","12","21.9575","06/12/2020 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [9703,"2020","6","13","21.9504","06/13/2020 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [9704,"2020","6","14","21.9413","06/14/2020 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [9705,"2020","6","15","21.9417","06/15/2020 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [9706,"2020","6","16","21.9537","06/16/2020 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [9707,"2020","6","17","21.9458","06/17/2020 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [9708,"2020","6","18","21.9275","06/18/2020 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [9709,"2020","6","19","21.95","06/19/2020 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [9710,"2020","6","20","21.9317","06/20/2020 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [9711,"2020","6","21","21.8837","06/21/2020 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [9712,"2020","6","22","21.8875","06/22/2020 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [9713,"2020","6","23","21.9138","06/23/2020 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [9714,"2020","6","24","21.8871","06/24/2020 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [9715,"2020","6","25","21.88","06/25/2020 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [9716,"2020","6","26","21.8837","06/26/2020 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [9717,"2020","6","27","21.8887","06/27/2020 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [9718,"2020","6","28","21.8842","06/28/2020 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [9719,"2020","6","29","21.7971","06/29/2020 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [9720,"2020","6","30","21.7921","06/30/2020 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [9721,"2020","7","1","21.7904","07/01/2020 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [9722,"2020","7","2","21.7638","07/02/2020 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [9723,"2020","7","3","21.7408","07/03/2020 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [9724,"2020","7","4","21.7304","07/04/2020 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [9725,"2020","7","5","21.7204","07/05/2020 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [9726,"2020","7","6","21.72","07/06/2020 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [9727,"2020","7","7","21.7054","07/07/2020 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [9728,"2020","7","8","21.6829","07/08/2020 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [9729,"2020","7","9","21.6796","07/09/2020 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [9730,"2020","7","10","21.6633","07/10/2020 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [9731,"2020","7","11","21.6471","07/11/2020 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [9732,"2020","7","12","21.6458","07/12/2020 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [9733,"2020","7","13","21.6187","07/13/2020 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [9734,"2020","7","14","21.6058","07/14/2020 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [9735,"2020","7","15","21.5854","07/15/2020 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [9736,"2020","7","16","21.5842","07/16/2020 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [9737,"2020","7","17","21.5787","07/17/2020 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [9738,"2020","7","18","21.5621","07/18/2020 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [9739,"2020","7","19","21.5404","07/19/2020 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [9740,"2020","7","20","21.5287","07/20/2020 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [9741,"2020","7","21","21.52","07/21/2020 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [9742,"2020","7","22","21.5042","07/22/2020 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [9743,"2020","7","23","21.4808","07/23/2020 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [9744,"2020","7","24","21.4579","07/24/2020 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [9745,"2020","7","25","21.4196","07/25/2020 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [9746,"2020","7","26","21.3971","07/26/2020 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [9747,"2020","7","27","21.3754","07/27/2020 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [9748,"2020","7","28","21.3525","07/28/2020 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [9749,"2020","7","29","21.3229","07/29/2020 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [9750,"2020","7","30","21.2987","07/30/2020 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [9751,"2020","7","31","21.2804","07/31/2020 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [9752,"2020","8","1","21.2558","08/01/2020 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [9753,"2020","8","2","21.2304","08/02/2020 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [9754,"2020","8","3","21.2179","08/03/2020 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [9755,"2020","8","4","21.19","08/04/2020 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [9756,"2020","8","5","21.1721","08/05/2020 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [9757,"2020","8","6","21.1767","08/06/2020 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [9758,"2020","8","7","21.1562","08/07/2020 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [9759,"2020","8","8","21.1475","08/08/2020 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [9760,"2020","8","9","21.1321","08/09/2020 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [9761,"2020","8","10","21.1158","08/10/2020 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [9762,"2020","8","11","21.1033","08/11/2020 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [9763,"2020","8","12","21.0842","08/12/2020 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [9764,"2020","8","13","21.065","08/13/2020 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [9765,"2020","8","14","21.0417","08/14/2020 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [9766,"2020","8","15","21.0325","08/15/2020 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [9767,"2020","8","16","21.0338","08/16/2020 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [9768,"2020","8","17","21.0329","08/17/2020 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [9769,"2020","8","18","21.02","08/18/2020 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [9770,"2020","8","19","21.015","08/19/2020 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [9771,"2020","8","20","21.0113","08/20/2020 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [9772,"2020","8","21","21.0138","08/21/2020 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [9773,"2020","8","22","21.0117","08/22/2020 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [9774,"2020","8","23","20.9908","08/23/2020 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [9775,"2020","8","24","20.9833","08/24/2020 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [9776,"2020","8","25","20.9667","08/25/2020 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [9777,"2020","8","26","20.9496","08/26/2020 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [9778,"2020","8","27","20.9379","08/27/2020 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [9779,"2020","8","28","20.9258","08/28/2020 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [9780,"2020","8","29","20.9129","08/29/2020 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [9781,"2020","8","30","20.9092","08/30/2020 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [9782,"2020","8","31","20.8938","08/31/2020 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [9783,"2020","9","1","20.8958","09/01/2020 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [9784,"2020","9","2","20.8108","09/02/2020 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [9785,"2020","9","3","20.6996","09/03/2020 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [9786,"2020","9","4","20.6904","09/04/2020 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [9787,"2020","9","5","20.6254","09/05/2020 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [9788,"2020","9","6","20.5175","09/06/2020 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [9789,"2020","9","7","20.4429","09/07/2020 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [9790,"2020","9","8","20.4","09/08/2020 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [9791,"2020","9","9","20.3863","09/09/2020 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [9792,"2020","9","10","20.3108","09/10/2020 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [9793,"2020","9","11","20.265","09/11/2020 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [9794,"2020","9","12","20.2404","09/12/2020 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [9795,"2020","9","13","20.2383","09/13/2020 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [9796,"2020","9","14","20.2338","09/14/2020 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [9797,"2020","9","15","20.2488","09/15/2020 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [9798,"2020","9","16","20.2583","09/16/2020 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [9799,"2020","9","17","20.2558","09/17/2020 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [9800,"2020","9","18","20.2812","09/18/2020 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [9801,"2020","9","19","20.3071","09/19/2020 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [9802,"2020","9","20","20.3588","09/20/2020 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [9803,"2020","9","21","20.365","09/21/2020 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [9804,"2020","9","22","20.3704","09/22/2020 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [9805,"2020","9","23","20.4521","09/23/2020 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [9806,"2020","9","24","20.5833","09/24/2020 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [9807,"2020","9","25","20.7013","09/25/2020 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [9808,"2020","9","26","20.7758","09/26/2020 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [9809,"2020","9","27","20.7854","09/27/2020 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [9810,"2020","9","28","20.8137","09/28/2020 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [9811,"2020","9","29","20.8388","09/29/2020 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [9812,"2020","9","30","20.8496","09/30/2020 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [9813,"2020","10","1","20.8721","10/01/2020 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [9814,"2020","10","2","20.8883","10/02/2020 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [9815,"2020","10","3","20.8892","10/03/2020 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [9816,"2020","10","4","20.8871","10/04/2020 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [9817,"2020","10","5","20.8633","10/05/2020 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [9818,"2020","10","6","20.8571","10/06/2020 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [9819,"2020","10","7","20.8596","10/07/2020 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [9820,"2020","10","8","20.8742","10/08/2020 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [9821,"2020","10","9","20.8517","10/09/2020 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [9822,"2020","10","10","20.8546","10/10/2020 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [9823,"2020","10","11","20.7921","10/11/2020 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [9824,"2020","10","12","20.8212","10/12/2020 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [9825,"2020","10","13","20.8658","10/13/2020 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [9826,"2020","10","14","20.8092","10/14/2020 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [9827,"2020","10","15","20.7383","10/15/2020 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [9828,"2020","10","16","20.775","10/16/2020 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [9829,"2020","10","17","20.7758","10/17/2020 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [9830,"2020","10","18","20.7308","10/18/2020 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [9831,"2020","10","19","20.7225","10/19/2020 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [9832,"2020","10","25","20.615","10/25/2020 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [9833,"2020","10","26","20.5929","10/26/2020 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [9834,"2020","10","27","20.5496","10/27/2020 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [9835,"2020","10","28","20.5346","10/28/2020 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [9836,"2020","10","29","20.5038","10/29/2020 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [9837,"2020","11","2","20.4275","11/02/2020 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [9838,"2020","11","3","20.4387","11/03/2020 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [9839,"2020","11","4","20.3671","11/04/2020 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [9840,"2020","11","5","20.3396","11/05/2020 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [9841,"2020","11","6","20.3558","11/06/2020 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [9842,"2020","11","7","20.36","11/07/2020 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [9843,"2020","11","8","20.3467","11/08/2020 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [9844,"2020","11","9","20.3521","11/09/2020 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [9845,"2020","11","10","20.2921","11/10/2020 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [9846,"2020","11","11","20.2838","11/11/2020 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [9847,"2020","11","12","20.3058","11/12/2020 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [9848,"2020","11","13","20.2833","11/13/2020 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [9849,"2020","11","14","20.2429","11/14/2020 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [9850,"2020","11","15","20.2592","11/15/2020 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [9851,"2020","11","16","20.2433","11/16/2020 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [9852,"2020","11","17","20.2133","11/17/2020 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [9853,"2020","11","18","20.2067","11/18/2020 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [9854,"2020","11","19","20.1467","11/19/2020 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [9855,"2020","11","20","20.1904","11/20/2020 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [9856,"2020","11","21","20.1221","11/21/2020 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [9857,"2020","11","22","20.135","11/22/2020 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [9858,"2020","11","23","20.1283","11/23/2020 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [9859,"2020","11","24","20.1075","11/24/2020 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [9860,"2020","11","25","20.0896","11/25/2020 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [9861,"2020","11","26","20.0817","11/26/2020 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [9862,"2020","11","27","20.0637","11/27/2020 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [9863,"2020","11","28","20.0383","11/28/2020 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [9864,"2020","11","29","20.0554","11/29/2020 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [9865,"2020","11","30","20.0246","11/30/2020 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [9866,"2020","12","1","19.9808","12/01/2020 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [9867,"2020","12","2","20.0017","12/02/2020 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [9868,"2020","12","3","20.0342","12/03/2020 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [9869,"2020","12","4","20.0025","12/04/2020 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [9870,"2020","12","5","20.0083","12/05/2020 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [9871,"2020","12","6","20.0071","12/06/2020 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [9872,"2020","12","7","19.9825","12/07/2020 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [9873,"2020","12","8","19.9746","12/08/2020 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [9874,"2020","12","9","20.0342","12/09/2020 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [9875,"2020","12","10","19.9867","12/10/2020 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [9876,"2020","12","11","19.9929","12/11/2020 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [9877,"2020","12","12","20.0075","12/12/2020 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [9878,"2020","12","13","20.0025","12/13/2020 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [9879,"2020","12","14","19.9958","12/14/2020 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [9880,"2020","12","15","20.0188","12/15/2020 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [9881,"2020","12","16","20.0258","12/16/2020 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [9882,"2020","12","17","20.0338","12/17/2020 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [9883,"2020","12","18","20.0446","12/18/2020 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [9884,"2020","12","19","20.0108","12/19/2020 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [9885,"2020","12","20","20.0175","12/20/2020 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [9886,"2020","12","21","20.09","12/21/2020 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [9887,"2020","12","22","20.0721","12/22/2020 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [9888,"2020","12","23","19.9933","12/23/2020 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [9889,"2020","12","24","20.0004","12/24/2020 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [9890,"2020","12","25","19.9958","12/25/2020 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [9891,"2020","12","26","19.9954","12/26/2020 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [9892,"2020","12","27","19.9933","12/27/2020 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [9893,"2020","12","28","20.0167","12/28/2020 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [9894,"2020","12","29","20.0213","12/29/2020 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [9895,"2020","12","30","20.0287","12/30/2020 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [9896,"2020","12","31","20.0008","12/31/2020 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [9897,"2021","1","1","20.0183","01/01/2021 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [9898,"2021","1","2","20.0267","01/02/2021 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [9899,"2021","1","3","20.0617","01/03/2021 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [9900,"2021","1","4","19.9917","01/04/2021 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [9901,"2021","1","5","19.9775","01/05/2021 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [9902,"2021","1","6","20.0025","01/06/2021 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [9903,"2021","1","7","19.9904","01/07/2021 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [9904,"2021","1","8","20.0146","01/08/2021 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [9905,"2021","1","9","19.9971","01/09/2021 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [9906,"2021","1","10","20.0138","01/10/2021 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [9907,"2021","1","11","20.0296","01/11/2021 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [9908,"2021","1","12","20.0504","01/12/2021 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [9909,"2021","1","13","20.0292","01/13/2021 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [9910,"2021","1","14","20.0188","01/14/2021 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [9911,"2021","1","15","19.9942","01/15/2021 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [9912,"2021","1","16","20.0117","01/16/2021 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [9913,"2021","1","17","20.0175","01/17/2021 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [9914,"2021","1","18","19.9996","01/18/2021 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [9915,"2021","1","19","20.0117","01/19/2021 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [9916,"2021","1","20","20.0058","01/20/2021 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [9917,"2021","1","21","20.0017","01/21/2021 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [9918,"2021","1","22","20.0033","01/22/2021 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [9919,"2021","1","23","20.0179","01/23/2021 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [9920,"2021","1","24","20.0154","01/24/2021 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [9921,"2021","1","25","19.9958","01/25/2021 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [9922,"2021","1","26","20.01","01/26/2021 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [9923,"2021","1","27","19.9996","01/27/2021 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [9924,"2021","1","28","20.0117","01/28/2021 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [9925,"2021","1","29","19.9858","01/29/2021 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [9926,"2021","1","30","20.0171","01/30/2021 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [9927,"2021","1","31","20.0075","01/31/2021 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [9928,"2021","2","1","20.0217","02/01/2021 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [9929,"2021","2","2","20.0079","02/02/2021 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [9930,"2021","2","3","19.9775","02/03/2021 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [9931,"2021","2","4","20.0179","02/04/2021 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [9932,"2021","2","5","20.0104","02/05/2021 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [9933,"2021","2","6","20.0175","02/06/2021 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [9934,"2021","2","7","19.9962","02/07/2021 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [9935,"2021","2","8","20.0346","02/08/2021 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [9936,"2021","2","9","19.9804","02/09/2021 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [9937,"2021","2","10","20.02","02/10/2021 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [9938,"2021","2","11","19.9783","02/11/2021 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [9939,"2021","2","12","20.0087","02/12/2021 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [9940,"2021","2","13","20.0058","02/13/2021 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [9941,"2021","2","14","20.0104","02/14/2021 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [9942,"2021","2","15","20.0212","02/15/2021 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [9943,"2021","2","16","20.0317","02/16/2021 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [9944,"2021","2","17","20.0546","02/17/2021 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [9945,"2021","2","18","20.0933","02/18/2021 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [9946,"2021","2","19","20.1337","02/19/2021 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [9947,"2021","2","20","20.0858","02/20/2021 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [9948,"2021","2","21","20.1617","02/21/2021 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [9949,"2021","2","22","20.2617","02/22/2021 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [9950,"2021","2","23","20.2446","02/23/2021 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [9951,"2021","2","24","20.2133","02/24/2021 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [9952,"2021","2","25","20.3475","02/25/2021 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [9953,"2021","2","26","20.3333","02/26/2021 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [9954,"2021","2","27","20.3508","02/27/2021 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [9955,"2021","2","28","20.3683","02/28/2021 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [9956,"2021","3","1","20.3829","03/01/2021 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [9957,"2021","3","2","20.4333","03/02/2021 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [9958,"2021","3","3","20.4492","03/03/2021 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [9959,"2021","3","4","20.4971","03/04/2021 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [9960,"2021","3","5","20.5217","03/05/2021 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [9961,"2021","3","6","20.4929","03/06/2021 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [9962,"2021","3","7","20.5871","03/07/2021 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [9963,"2021","3","8","20.6229","03/08/2021 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [9964,"2021","3","9","20.6137","03/09/2021 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [9965,"2021","3","10","20.64","03/10/2021 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [9966,"2021","3","11","20.7092","03/11/2021 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [9967,"2021","3","12","20.6863","03/12/2021 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [9968,"2021","3","13","20.7025","03/13/2021 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [9969,"2021","3","14","20.7909","03/14/2021 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [9970,"2021","3","15","20.8017","03/15/2021 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [9971,"2021","3","16","20.7967","03/16/2021 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [9972,"2021","3","17","20.8479","03/17/2021 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [9973,"2021","3","18","20.9","03/18/2021 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [9974,"2021","3","19","20.9108","03/19/2021 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [9975,"2021","3","20","20.9446","03/20/2021 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [9976,"2021","3","21","20.9946","03/21/2021 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [9977,"2021","3","22","21.0133","03/22/2021 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [9978,"2021","3","23","21.0246","03/23/2021 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [9979,"2021","3","24","21.0625","03/24/2021 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [9980,"2021","3","25","21.1229","03/25/2021 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [9981,"2021","3","26","21.0954","03/26/2021 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [9982,"2021","3","27","21.145","03/27/2021 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [9983,"2021","3","28","21.1958","03/28/2021 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [9984,"2021","3","29","21.2104","03/29/2021 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [9985,"2021","3","30","21.2442","03/30/2021 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [9986,"2021","3","31","21.2825","03/31/2021 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [9987,"2021","4","1","21.3125","04/01/2021 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [9988,"2021","4","2","21.3293","04/02/2021 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [9989,"2021","4","3","21.3175","04/03/2021 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [9990,"2021","4","4","21.3463","04/04/2021 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [9991,"2021","4","5","21.3825","04/05/2021 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [9992,"2021","4","6","21.435","04/06/2021 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [9993,"2021","4","7","21.4433","04/07/2021 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [9994,"2021","4","8","21.4496","04/08/2021 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [9995,"2021","4","9","21.4446","04/09/2021 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [9996,"2021","4","10","21.4779","04/10/2021 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [9997,"2021","4","11","21.5133","04/11/2021 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [9998,"2021","4","12","21.525","04/12/2021 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [9999,"2021","4","13","21.5529","04/13/2021 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [10000,"2021","4","14","21.6033","04/14/2021 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [10001,"2021","4","15","21.5975","04/15/2021 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [10002,"2021","4","16","21.5925","04/16/2021 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [10003,"2021","4","17","21.6217","04/17/2021 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [10004,"2021","4","18","21.6522","04/18/2021 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [10005,"2021","4","19","21.6713","04/19/2021 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [10006,"2021","4","20","21.6925","04/20/2021 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [10007,"2021","4","21","21.6962","04/21/2021 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [10008,"2021","4","22","21.7133","04/22/2021 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [10009,"2021","4","23","21.7467","04/23/2021 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [10010,"2021","4","24","21.7921","04/24/2021 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [10011,"2021","4","25","21.7571","04/25/2021 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [10012,"2021","4","26","21.7542","04/26/2021 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [10013,"2021","4","27","21.7862","04/27/2021 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [10014,"2021","4","28","21.8017","04/28/2021 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [10015,"2021","4","29","21.8221","04/29/2021 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [10016,"2021","4","30","21.8408","04/30/2021 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [10017,"2021","5","1","21.8604","05/01/2021 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [10018,"2021","5","2","21.8508","05/02/2021 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [10019,"2021","5","3","21.8588","05/03/2021 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [10020,"2021","5","4","21.8412","05/04/2021 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [10021,"2021","5","5","21.8392","05/05/2021 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [10022,"2021","5","6","21.8508","05/06/2021 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [10023,"2021","5","7","21.855","05/07/2021 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [10024,"2021","5","8","21.84","05/08/2021 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [10025,"2021","5","9","21.8412","05/09/2021 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [10026,"2021","5","10","21.8604","05/10/2021 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [10027,"2021","5","11","21.8629","05/11/2021 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [10028,"2021","5","12","21.8358","05/12/2021 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [10029,"2021","5","13","21.847","05/13/2021 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [10030,"2021","5","14","21.8625","05/14/2021 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [10031,"2021","5","15","21.8533","05/15/2021 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [10032,"2021","5","16","21.8621","05/16/2021 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [10033,"2021","5","17","21.8604","05/17/2021 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [10034,"2021","5","18","21.835","05/18/2021 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [10035,"2021","5","19","21.8508","05/19/2021 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [10036,"2021","5","20","21.8692","05/20/2021 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [10037,"2021","5","21","21.8442","05/21/2021 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [10038,"2021","5","22","21.8533","05/22/2021 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [10039,"2021","5","23","21.8446","05/23/2021 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [10040,"2021","5","24","21.8467","05/24/2021 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [10041,"2021","5","25","21.8554","05/25/2021 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [10042,"2021","5","26","21.8608","05/26/2021 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [10043,"2021","5","27","21.8496","05/27/2021 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [10044,"2021","5","28","21.8308","05/28/2021 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [10045,"2021","5","29","21.8208","05/29/2021 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [10046,"2021","5","30","21.8287","05/30/2021 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [10047,"2021","5","31","21.835","05/31/2021 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [10048,"2021","6","1","21.8412","06/01/2021 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [10049,"2021","6","2","21.8633","06/02/2021 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [10050,"2021","6","3","21.8542","06/03/2021 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [10051,"2021","6","4","21.8578","06/04/2021 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [10052,"2021","6","5","21.8629","06/05/2021 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [10053,"2021","6","6","21.8625","06/06/2021 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [10054,"2021","6","7","21.8912","06/07/2021 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [10055,"2021","6","8","21.8883","06/08/2021 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [10056,"2021","6","9","21.8975","06/09/2021 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [10057,"2021","6","10","21.9079","06/10/2021 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [10058,"2021","6","11","21.9346","06/11/2021 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [10059,"2021","6","12","21.9713","06/12/2021 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [10060,"2021","6","13","21.9612","06/13/2021 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [10061,"2021","6","14","21.9363","06/14/2021 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [10062,"2021","6","15","21.9221","06/15/2021 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [10063,"2021","6","16","21.93","06/16/2021 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [10064,"2021","6","17","21.9296","06/17/2021 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [10065,"2021","6","18","21.937","06/18/2021 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [10066,"2021","6","19","21.9125","06/19/2021 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [10067,"2021","6","20","21.9142","06/20/2021 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [10068,"2021","6","21","21.9108","06/21/2021 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [10069,"2021","6","22","21.9037","06/22/2021 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [10070,"2021","6","23","21.8879","06/23/2021 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [10071,"2021","6","24","21.8604","06/24/2021 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [10072,"2021","6","25","21.8546","06/25/2021 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [10073,"2021","6","26","21.8225","06/26/2021 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [10074,"2021","6","27","21.8108","06/27/2021 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [10075,"2021","6","28","21.7775","06/28/2021 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [10076,"2021","6","29","21.7737","06/29/2021 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [10077,"2021","6","30","21.745","06/30/2021 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [10078,"2021","7","1","21.7121","07/01/2021 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [10079,"2021","7","2","21.6621","07/02/2021 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [10080,"2021","7","3","21.6221","07/03/2021 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [10081,"2021","7","4","21.5879","07/04/2021 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [10082,"2021","7","5","21.5542","07/05/2021 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [10083,"2021","7","6","21.5179","07/06/2021 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [10084,"2021","7","7","21.4854","07/07/2021 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [10085,"2021","7","8","21.4525","07/08/2021 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [10086,"2021","7","9","21.4142","07/09/2021 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [10087,"2021","7","10","21.3871","07/10/2021 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [10088,"2021","7","11","21.3604","07/11/2021 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [10089,"2021","7","12","21.3367","07/12/2021 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [10090,"2021","7","13","21.3067","07/13/2021 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [10091,"2021","7","14","21.285","07/14/2021 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [10092,"2021","7","15","21.255","07/15/2021 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [10093,"2021","7","16","21.2254","07/16/2021 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [10094,"2021","7","17","21.185","07/17/2021 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [10095,"2021","7","18","21.1513","07/18/2021 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [10096,"2021","7","19","21.1304","07/19/2021 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [10097,"2021","7","20","21.1037","07/20/2021 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [10098,"2021","7","21","21.0767","07/21/2021 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [10099,"2021","7","22","21.0733","07/22/2021 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [10100,"2021","7","23","21.0567","07/23/2021 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [10101,"2021","7","24","21.0179","07/24/2021 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [10102,"2021","7","25","20.9838","07/25/2021 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [10103,"2021","7","26","20.9462","07/26/2021 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [10104,"2021","7","27","20.9163","07/27/2021 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [10105,"2021","7","28","20.8829","07/28/2021 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [10106,"2021","7","29","20.8525","07/29/2021 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [10107,"2021","7","30","20.8208","07/30/2021 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [10108,"2021","7","31","20.7875","07/31/2021 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [10109,"2021","8","1","20.7633","08/01/2021 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [10110,"2021","8","2","20.7504","08/02/2021 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [10111,"2021","8","3","20.735","08/03/2021 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [10112,"2021","8","4","20.7104","08/04/2021 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [10113,"2021","8","5","20.6954","08/05/2021 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [10114,"2021","8","6","20.6879","08/06/2021 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [10115,"2021","8","7","20.6771","08/07/2021 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [10116,"2021","8","8","20.6508","08/08/2021 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [10117,"2021","8","9","20.6179","08/09/2021 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [10118,"2021","8","10","20.5929","08/10/2021 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [10119,"2021","8","11","20.58","08/11/2021 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [10120,"2021","8","12","20.5667","08/12/2021 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [10121,"2021","8","13","20.5579","08/13/2021 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [10122,"2021","8","14","20.5321","08/14/2021 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [10123,"2021","8","15","20.5183","08/15/2021 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [10124,"2021","8","16","20.5017","08/16/2021 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [10125,"2021","8","17","20.4796","08/17/2021 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [10126,"2021","8","18","20.4467","08/18/2021 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [10127,"2021","8","19","20.4321","08/19/2021 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [10128,"2021","8","20","20.4071","08/20/2021 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [10129,"2021","8","21","20.3842","08/21/2021 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [10130,"2021","8","22","20.3671","08/22/2021 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [10131,"2021","8","23","20.3346","08/23/2021 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [10132,"2021","8","24","20.3125","08/24/2021 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [10133,"2021","8","25","20.305","08/25/2021 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [10134,"2021","8","26","20.2954","08/26/2021 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [10135,"2021","8","27","20.275","08/27/2021 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [10136,"2021","8","28","20.2517","08/28/2021 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [10137,"2021","8","29","20.2408","08/29/2021 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [10138,"2021","8","30","20.2271","08/30/2021 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [10139,"2021","8","31","20.2117","08/31/2021 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [10140,"2021","9","1","20.1921","09/01/2021 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [10141,"2021","9","2","20.1725","09/02/2021 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [10142,"2021","9","3","20.1629","09/03/2021 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [10143,"2021","9","4","20.1529","09/04/2021 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [10144,"2021","9","5","20.1329","09/05/2021 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [10145,"2021","9","6","20.1212","09/06/2021 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [10146,"2021","9","7","20.1013","09/07/2021 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [10147,"2021","9","8","20.1021","09/08/2021 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [10148,"2021","9","9","20.1","09/09/2021 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [10149,"2021","9","10","20.0908","09/10/2021 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [10150,"2021","9","11","20.0775","09/11/2021 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [10151,"2021","9","12","20.0738","09/12/2021 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [10152,"2021","9","13","20.0613","09/13/2021 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [10153,"2021","9","14","20.0633","09/14/2021 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [10154,"2021","9","15","20.0396","09/15/2021 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [10155,"2021","9","16","20.0221","09/16/2021 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [10156,"2021","9","17","20.0312","09/17/2021 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [10157,"2021","9","18","20.1358","09/18/2021 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [10158,"2021","9","19","20.1796","09/19/2021 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [10159,"2021","9","20","20.1933","09/20/2021 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [10160,"2021","9","21","20.1875","09/21/2021 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [10161,"2021","9","22","20.2063","09/22/2021 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [10162,"2021","9","23","20.2121","09/23/2021 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [10163,"2021","9","24","20.2138","09/24/2021 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [10164,"2021","9","25","20.2267","09/25/2021 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [10165,"2021","9","26","20.2538","09/26/2021 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [10166,"2021","9","27","20.3392","09/27/2021 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [10167,"2021","9","28","20.3871","09/28/2021 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [10168,"2021","9","29","20.4013","09/29/2021 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [10169,"2021","9","30","20.4379","09/30/2021 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [10170,"2021","10","1","20.4733","10/01/2021 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [10171,"2021","10","2","20.4967","10/02/2021 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [10172,"2021","10","3","20.4979","10/03/2021 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [10173,"2021","10","4","20.4892","10/04/2021 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [10174,"2021","10","5","20.5196","10/05/2021 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [10175,"2021","10","6","20.5362","10/06/2021 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [10176,"2021","10","7","20.5312","10/07/2021 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [10177,"2021","10","8","20.5429","10/08/2021 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [10178,"2021","10","9","20.5437","10/09/2021 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [10179,"2021","10","10","20.5842","10/10/2021 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [10180,"2021","10","11","20.6271","10/11/2021 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [10181,"2021","10","12","20.6379","10/12/2021 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [10182,"2021","10","13","20.6479","10/13/2021 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [10183,"2021","10","14","20.6792","10/14/2021 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [10184,"2021","10","15","20.6867","10/15/2021 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [10185,"2021","10","16","20.703","10/16/2021 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [10186,"2021","10","17","20.7433","10/17/2021 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [10187,"2021","10","18","20.7233","10/18/2021 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [10188,"2021","10","19","20.7475","10/19/2021 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [10189,"2021","10","20","20.785","10/20/2021 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [10190,"2021","10","21","20.7742","10/21/2021 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [10191,"2021","10","22","20.7583","10/22/2021 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [10192,"2021","10","23","20.6867","10/23/2021 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [10193,"2021","10","24","20.675","10/24/2021 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [10194,"2021","10","25","20.6696","10/25/2021 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [10195,"2021","10","26","20.6388","10/26/2021 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [10196,"2021","10","27","20.6267","10/27/2021 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [10197,"2021","10","28","20.6513","10/28/2021 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [10198,"2021","10","29","20.6121","10/29/2021 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [10199,"2021","10","30","20.5392","10/30/2021 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [10200,"2021","10","31","20.5467","10/31/2021 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [10201,"2021","11","1","20.5587","11/01/2021 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [10202,"2021","11","2","20.51","11/02/2021 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [10203,"2021","11","3","20.4954","11/03/2021 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [10204,"2021","11","4","20.5092","11/04/2021 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [10205,"2021","11","5","20.4325","11/05/2021 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [10206,"2021","11","6","20.4546","11/06/2021 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [10207,"2021","11","7","20.4261","11/07/2021 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [10208,"2021","11","8","20.3833","11/08/2021 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [10209,"2021","11","9","20.3342","11/09/2021 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [10210,"2021","11","10","20.3046","11/10/2021 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [10211,"2021","11","11","20.3696","11/11/2021 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [10212,"2021","11","12","20.3633","11/12/2021 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [10213,"2021","11","13","20.2979","11/13/2021 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [10214,"2021","11","14","20.3096","11/14/2021 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [10215,"2021","11","15","20.2817","11/15/2021 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [10216,"2021","11","16","20.2254","11/16/2021 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [10217,"2021","11","17","20.21","11/17/2021 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [10218,"2021","11","18","20.2138","11/18/2021 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [10219,"2021","11","19","20.1871","11/19/2021 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [10220,"2021","11","20","20.1479","11/20/2021 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [10221,"2021","11","21","20.1325","11/21/2021 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [10222,"2021","11","22","20.1067","11/22/2021 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [10223,"2021","11","23","20.1242","11/23/2021 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [10224,"2021","11","24","20.0767","11/24/2021 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [10225,"2021","11","25","20.0654","11/25/2021 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [10226,"2021","11","26","20.0383","11/26/2021 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [10227,"2021","11","27","20.0371","11/27/2021 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [10228,"2021","11","28","20.0329","11/28/2021 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [10229,"2021","11","29","20.0008","11/29/2021 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [10230,"2021","11","30","20.0113","11/30/2021 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [10231,"2021","12","1","19.995","12/01/2021 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [10232,"2021","12","2","20.0042","12/02/2021 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [10233,"2021","12","3","20.0188","12/03/2021 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [10234,"2021","12","4","20.0067","12/04/2021 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [10235,"2021","12","5","20.0129","12/05/2021 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [10236,"2021","12","6","19.9913","12/06/2021 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [10237,"2021","12","7","20.0079","12/07/2021 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [10238,"2021","12","8","20.0221","12/08/2021 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [10239,"2021","12","9","20.0154","12/09/2021 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [10240,"2021","12","10","19.9896","12/10/2021 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [10241,"2021","12","11","20.0162","12/11/2021 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [10242,"2021","12","12","19.9846","12/12/2021 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [10243,"2021","12","13","20.02","12/13/2021 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [10244,"2021","12","14","19.9962","12/14/2021 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [10245,"2021","12","15","19.9917","12/15/2021 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [10246,"2021","12","16","20.0229","12/16/2021 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [10247,"2021","12","17","20.0342","12/17/2021 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [10248,"2021","12","18","20.0125","12/18/2021 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [10249,"2021","12","19","19.9967","12/19/2021 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [10250,"2021","12","20","19.9825","12/20/2021 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [10251,"2021","12","21","20.0104","12/21/2021 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [10252,"2021","12","22","20.0379","12/22/2021 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [10253,"2021","12","23","20.0392","12/23/2021 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [10254,"2021","12","24","20.0129","12/24/2021 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [10255,"2021","12","25","20.0079","12/25/2021 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [10256,"2021","12","26","19.9838","12/26/2021 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [10257,"2021","12","27","19.9983","12/27/2021 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [10258,"2021","12","28","19.9921","12/28/2021 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [10259,"2021","12","29","19.9929","12/29/2021 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [10260,"2021","12","30","20.0233","12/30/2021 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [10261,"2021","12","31","20.0242","12/31/2021 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [10262,"2022","1","1","19.9946","01/01/2022 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [10263,"2022","1","2","19.995","01/02/2022 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [10264,"2022","1","3","20.1079","01/03/2022 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [10265,"2022","1","4","20.0092","01/04/2022 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [10266,"2022","1","5","20.0104","01/05/2022 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [10267,"2022","1","6","20.0546","01/06/2022 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [10268,"2022","1","7","20.0917","01/07/2022 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [10269,"2022","1","8","20.0025","01/08/2022 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [10270,"2022","1","9","19.9988","01/09/2022 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [10271,"2022","1","10","20.0388","01/10/2022 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [10272,"2022","1","11","20.0271","01/11/2022 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [10273,"2022","1","12","19.9942","01/12/2022 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [10274,"2022","1","13","19.9942","01/13/2022 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [10275,"2022","1","14","20.0267","01/14/2022 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [10276,"2022","1","15","20.0087","01/15/2022 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [10277,"2022","1","16","20","01/16/2022 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [10278,"2022","1","17","20.0017","01/17/2022 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [10279,"2022","1","18","20.0167","01/18/2022 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [10280,"2022","1","19","20.0025","01/19/2022 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [10281,"2022","1","20","20.0362","01/20/2022 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [10282,"2022","1","21","19.9875","01/21/2022 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [10283,"2022","1","22","19.9925","01/22/2022 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [10284,"2022","1","23","19.9954","01/23/2022 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [10285,"2022","1","24","20.0108","01/24/2022 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [10286,"2022","1","25","20.0058","01/25/2022 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [10287,"2022","1","26","19.9967","01/26/2022 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [10288,"2022","1","27","20.0063","01/27/2022 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [10289,"2022","1","28","20.0225","01/28/2022 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [10290,"2022","1","29","19.9946","01/29/2022 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [10291,"2022","1","30","19.9967","01/30/2022 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [10292,"2022","1","31","20.0142","01/31/2022 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [10293,"2022","2","1","20.0087","02/01/2022 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [10294,"2022","2","2","19.9942","02/02/2022 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [10295,"2022","2","3","19.9896","02/03/2022 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [10296,"2022","2","4","19.9958","02/04/2022 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [10297,"2022","2","5","20.0025","02/05/2022 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [10298,"2022","2","6","20.0083","02/06/2022 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [10299,"2022","2","7","20.0138","02/07/2022 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [10300,"2022","2","8","20.0029","02/08/2022 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [10301,"2022","2","9","19.995","02/09/2022 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [10302,"2022","2","10","20.0129","02/10/2022 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [10303,"2022","2","11","20.0296","02/11/2022 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [10304,"2022","2","12","20.0092","02/12/2022 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [10305,"2022","2","13","19.9979","02/13/2022 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [10306,"2022","2","14","19.9904","02/14/2022 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [10307,"2022","2","15","20.0204","02/15/2022 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [10308,"2022","2","16","20.0512","02/16/2022 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [10309,"2022","2","17","20.0912","02/17/2022 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [10310,"2022","2","18","20.1125","02/18/2022 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [10311,"2022","2","19","20.1421","02/19/2022 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [10312,"2022","2","20","20.1687","02/20/2022 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [10313,"2022","2","21","20.1954","02/21/2022 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [10314,"2022","2","22","20.2375","02/22/2022 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [10315,"2022","2","23","20.2763","02/23/2022 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [10316,"2022","2","24","20.2921","02/24/2022 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [10317,"2022","2","25","20.2987","02/25/2022 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [10318,"2022","2","26","20.3325","02/26/2022 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [10319,"2022","2","27","20.4342","02/27/2022 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [10320,"2022","2","28","20.4808","02/28/2022 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [10321,"2022","3","1","20.4892","03/01/2022 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [10322,"2022","3","2","20.4558","03/02/2022 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [10323,"2022","3","3","20.4946","03/03/2022 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [10324,"2022","3","4","20.5021","03/04/2022 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [10325,"2022","3","5","20.5492","03/05/2022 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [10326,"2022","3","6","20.5921","03/06/2022 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [10327,"2022","3","7","20.6208","03/07/2022 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [10328,"2022","3","8","20.6304","03/08/2022 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [10329,"2022","3","9","20.6621","03/09/2022 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [10330,"2022","3","10","20.7071","03/10/2022 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [10331,"2022","3","11","20.7037","03/11/2022 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [10332,"2022","3","12","20.7454","03/12/2022 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [10333,"2022","3","13","20.8161","03/13/2022 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [10334,"2022","3","14","20.8317","03/14/2022 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [10335,"2022","3","15","20.8188","03/15/2022 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [10336,"2022","3","16","20.8621","03/16/2022 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [10337,"2022","3","17","20.9096","03/17/2022 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [10338,"2022","3","18","20.9229","03/18/2022 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [10339,"2022","3","19","20.96","03/19/2022 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [10340,"2022","3","20","20.9596","03/20/2022 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [10341,"2022","3","21","21.0154","03/21/2022 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [10342,"2022","3","22","21.0317","03/22/2022 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [10343,"2022","3","23","21.0504","03/23/2022 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [10344,"2022","3","24","21.0963","03/24/2022 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [10345,"2022","3","25","21.1058","03/25/2022 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [10346,"2022","3","26","21.1396","03/26/2022 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [10347,"2022","3","27","21.1883","03/27/2022 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [10348,"2022","3","28","21.2212","03/28/2022 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [10349,"2022","3","29","21.2421","03/29/2022 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [10350,"2022","3","30","21.2942","03/30/2022 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [10351,"2022","3","31","21.3242","03/31/2022 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [10352,"2022","4","1","21.3133","04/01/2022 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [10353,"2022","4","2","21.3533","04/02/2022 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [10354,"2022","4","3","21.3658","04/03/2022 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [10355,"2022","4","4","21.4133","04/04/2022 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [10356,"2022","4","5","21.4142","04/05/2022 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [10357,"2022","4","6","21.445","04/06/2022 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [10358,"2022","4","7","21.4629","04/07/2022 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [10359,"2022","4","8","21.5063","04/08/2022 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [10360,"2022","4","9","21.5042","04/09/2022 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [10361,"2022","4","10","21.5362","04/10/2022 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [10362,"2022","4","11","21.5304","04/11/2022 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [10363,"2022","4","12","21.5733","04/12/2022 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [10364,"2022","4","13","21.6187","04/13/2022 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [10365,"2022","4","14","21.6417","04/14/2022 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [10366,"2022","4","15","21.5717","04/15/2022 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [10367,"2022","4","16","21.5367","04/16/2022 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [10368,"2022","4","17","21.5608","04/17/2022 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [10369,"2022","4","18","21.64","04/18/2022 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [10370,"2022","4","19","21.6867","04/19/2022 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [10371,"2022","4","20","21.6696","04/20/2022 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [10372,"2022","4","21","21.7108","04/21/2022 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [10373,"2022","4","22","21.7192","04/22/2022 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [10374,"2022","4","23","21.6879","04/23/2022 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [10375,"2022","4","24","21.7067","04/24/2022 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [10376,"2022","4","25","21.7492","04/25/2022 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [10377,"2022","4","26","21.7325","04/26/2022 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [10378,"2022","4","27","21.7192","04/27/2022 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [10379,"2022","4","28","21.7442","04/28/2022 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [10380,"2022","4","29","21.7679","04/29/2022 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [10381,"2022","4","30","21.8075","04/30/2022 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [10382,"2022","5","1","21.7937","05/01/2022 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [10383,"2022","5","2","21.7967","05/02/2022 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [10384,"2022","5","3","21.7862","05/03/2022 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [10385,"2022","5","4","21.8029","05/04/2022 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [10386,"2022","5","5","21.8408","05/05/2022 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [10387,"2022","5","6","21.8096","05/06/2022 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [10388,"2022","5","7","21.8246","05/07/2022 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [10389,"2022","5","8","21.7875","05/08/2022 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [10390,"2022","5","9","21.8746","05/09/2022 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [10391,"2022","5","10","21.8417","05/10/2022 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [10392,"2022","5","11","21.8388","05/11/2022 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [10393,"2022","5","12","21.875","05/12/2022 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [10394,"2022","5","13","21.8608","05/13/2022 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [10395,"2022","5","14","21.8562","05/14/2022 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [10396,"2022","5","15","21.8671","05/15/2022 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [10397,"2022","5","16","21.8479","05/16/2022 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [10398,"2022","5","17","21.8663","05/17/2022 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [10399,"2022","5","18","21.82","05/18/2022 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [10400,"2022","5","19","21.8467","05/19/2022 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [10401,"2022","5","20","21.8562","05/20/2022 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [10402,"2022","5","21","21.8521","05/21/2022 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [10403,"2022","5","22","21.8663","05/22/2022 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [10404,"2022","5","23","21.8367","05/23/2022 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [10405,"2022","5","24","21.8679","05/24/2022 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [10406,"2022","5","25","21.8163","05/25/2022 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [10407,"2022","5","26","21.8508","05/26/2022 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [10408,"2022","5","27","21.8987","05/27/2022 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [10409,"2022","5","28","21.9037","05/28/2022 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [10410,"2022","5","29","21.8675","05/29/2022 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [10411,"2022","5","30","21.8446","05/30/2022 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [10412,"2022","5","31","21.8571","05/31/2022 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [10413,"2022","6","1","21.8612","06/01/2022 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [10414,"2022","6","2","21.8667","06/02/2022 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [10415,"2022","6","3","21.8717","06/03/2022 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [10416,"2022","6","4","21.835","06/04/2022 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [10417,"2022","6","5","21.9217","06/05/2022 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [10418,"2022","6","6","21.8458","06/06/2022 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [10419,"2022","6","7","21.8275","06/07/2022 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [10420,"2022","6","8","21.9054","06/08/2022 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [10421,"2022","6","9","21.8875","06/09/2022 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [10422,"2022","6","10","21.8358","06/10/2022 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [10423,"2022","6","11","21.8479","06/11/2022 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [10424,"2022","6","12","21.9092","06/12/2022 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [10425,"2022","6","13","21.8654","06/13/2022 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [10426,"2022","6","14","21.87","06/14/2022 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [10427,"2022","6","15","21.8712","06/15/2022 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [10428,"2022","6","16","21.8546","06/16/2022 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [10429,"2022","6","17","21.8712","06/17/2022 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [10430,"2022","6","18","21.8683","06/18/2022 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [10431,"2022","6","19","21.8483","06/19/2022 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [10432,"2022","6","20","21.855","06/20/2022 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [10433,"2022","6","21","21.8917","06/21/2022 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [10434,"2022","6","22","21.8479","06/22/2022 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [10435,"2022","6","23","21.8313","06/23/2022 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [10436,"2022","6","24","21.8617","06/24/2022 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [10437,"2022","6","25","21.8821","06/25/2022 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [10438,"2022","6","26","21.8975","06/26/2022 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [10439,"2022","6","27","21.8813","06/27/2022 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [10440,"2022","6","28","21.8521","06/28/2022 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [10441,"2022","6","29","21.8313","06/29/2022 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [10442,"2022","6","30","21.8396","06/30/2022 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [10443,"2022","7","1","21.8421","07/01/2022 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [10444,"2022","7","2","21.8637","07/02/2022 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [10445,"2022","7","3","21.8754","07/03/2022 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [10446,"2022","7","4","21.8833","07/04/2022 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [10447,"2022","7","5","21.8804","07/05/2022 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [10448,"2022","7","6","21.8933","07/06/2022 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [10449,"2022","7","7","21.8875","07/07/2022 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [10450,"2022","7","8","21.875","07/08/2022 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [10451,"2022","7","9","21.8717","07/09/2022 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [10452,"2022","7","10","21.86","07/10/2022 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [10453,"2022","7","11","21.8392","07/11/2022 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [10454,"2022","7","12","21.8246","07/12/2022 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [10455,"2022","7","13","21.7937","07/13/2022 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [10456,"2022","7","14","21.7779","07/14/2022 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [10457,"2022","7","15","21.7592","07/15/2022 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [10458,"2022","7","16","21.7421","07/16/2022 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [10459,"2022","7","17","21.7242","07/17/2022 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [10460,"2022","7","18","21.7033","07/18/2022 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [10461,"2022","7","19","21.6733","07/19/2022 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [10462,"2022","7","20","21.6529","07/20/2022 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [10463,"2022","7","21","21.6375","07/21/2022 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [10464,"2022","7","22","21.6129","07/22/2022 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [10465,"2022","7","23","21.5946","07/23/2022 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [10466,"2022","7","24","21.5579","07/24/2022 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [10467,"2022","7","25","21.5437","07/25/2022 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [10468,"2022","7","26","21.5267","07/26/2022 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [10469,"2022","7","27","21.5125","07/27/2022 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [10470,"2022","7","28","21.485","07/28/2022 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [10471,"2022","7","29","21.4583","07/29/2022 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [10472,"2022","7","30","21.4396","07/30/2022 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [10473,"2022","7","31","21.4158","07/31/2022 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [10474,"2022","8","1","21.3871","08/01/2022 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [10475,"2022","8","2","21.3575","08/02/2022 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [10476,"2022","8","3","21.3337","08/03/2022 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [10477,"2022","8","4","21.3075","08/04/2022 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [10478,"2022","8","5","21.2608","08/05/2022 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [10479,"2022","8","6","21.2304","08/06/2022 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [10480,"2022","8","7","21.1896","08/07/2022 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [10481,"2022","8","8","21.1546","08/08/2022 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [10482,"2022","8","9","21.1317","08/09/2022 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [10483,"2022","8","10","21.1054","08/10/2022 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [10484,"2022","8","11","21.0725","08/11/2022 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [10485,"2022","8","12","21.0442","08/12/2022 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [10486,"2022","8","13","21.0067","08/13/2022 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [10487,"2022","8","14","20.9692","08/14/2022 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [10488,"2022","8","15","20.9354","08/15/2022 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [10489,"2022","8","16","20.9033","08/16/2022 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [10490,"2022","8","17","20.8708","08/17/2022 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [10491,"2022","8","18","20.8375","08/18/2022 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [10492,"2022","8","19","20.825","08/19/2022 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [10493,"2022","8","20","20.7979","08/20/2022 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [10494,"2022","8","21","20.7617","08/21/2022 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [10495,"2022","8","22","20.7288","08/22/2022 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [10496,"2022","8","23","20.6933","08/23/2022 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [10497,"2022","8","24","20.6654","08/24/2022 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [10498,"2022","8","25","20.6454","08/25/2022 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [10499,"2022","8","26","20.6283","08/26/2022 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [10500,"2022","8","27","20.6071","08/27/2022 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [10501,"2022","8","28","20.5529","08/28/2022 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [10502,"2022","8","29","20.4954","08/29/2022 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [10503,"2022","8","30","20.4688","08/30/2022 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [10504,"2022","8","31","20.4575","08/31/2022 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [10505,"2022","9","1","20.4013","09/01/2022 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [10506,"2022","9","2","20.3867","09/02/2022 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [10507,"2022","9","3","20.3842","09/03/2022 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [10508,"2022","9","4","20.3054","09/04/2022 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [10509,"2022","9","5","20.2833","09/05/2022 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [10510,"2022","9","6","20.2533","09/06/2022 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [10511,"2022","9","7","20.2358","09/07/2022 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [10512,"2022","9","8","20.2192","09/08/2022 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [10513,"2022","9","9","20.1938","09/09/2022 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [10514,"2022","9","10","20.1579","09/10/2022 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [10515,"2022","9","11","20.1592","09/11/2022 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [10516,"2022","9","12","20.1375","09/12/2022 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [10517,"2022","9","13","20.1217","09/13/2022 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [10518,"2022","9","14","20.1171","09/14/2022 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [10519,"2022","9","15","20.1125","09/15/2022 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [10520,"2022","9","16","20.1096","09/16/2022 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [10521,"2022","9","17","20.0883","09/17/2022 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [10522,"2022","9","18","20.0687","09/18/2022 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [10523,"2022","9","19","20.0525","09/19/2022 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [10524,"2022","9","20","20.0388","09/20/2022 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [10525,"2022","9","21","20.0204","09/21/2022 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [10526,"2022","9","22","20.0192","09/22/2022 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [10527,"2022","9","23","20.0092","09/23/2022 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [10528,"2022","9","24","20.0038","09/24/2022 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [10529,"2022","9","25","20.0038","09/25/2022 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [10530,"2022","9","26","20.0162","09/26/2022 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [10531,"2022","9","27","20.0275","09/27/2022 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [10532,"2022","9","28","20.0437","09/28/2022 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [10533,"2022","9","29","20.035","09/29/2022 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [10534,"2022","9","30","20.0358","09/30/2022 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [10535,"2022","10","1","20.0429","10/01/2022 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [10536,"2022","10","2","20.0483","10/02/2022 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [10537,"2022","10","3","20.055","10/03/2022 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [10538,"2022","10","4","20.0613","10/04/2022 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [10539,"2022","10","5","20.0717","10/05/2022 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [10540,"2022","10","6","20.0721","10/06/2022 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [10541,"2022","10","7","20.0804","10/07/2022 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [10542,"2022","10","8","20.0925","10/08/2022 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [10543,"2022","10","9","20.1079","10/09/2022 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [10544,"2022","10","10","20.125","10/10/2022 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [10545,"2022","10","11","20.1221","10/11/2022 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [10546,"2022","10","12","20.1154","10/12/2022 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [10547,"2022","10","13","20.1254","10/13/2022 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [10548,"2022","10","14","20.1333","10/14/2022 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [10549,"2022","10","15","20.1375","10/15/2022 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [10550,"2022","10","16","20.1363","10/16/2022 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [10551,"2022","10","17","20.1529","10/17/2022 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [10552,"2022","10","18","20.1567","10/18/2022 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [10553,"2022","10","19","20.1737","10/19/2022 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [10554,"2022","10","20","20.1796","10/20/2022 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [10555,"2022","10","21","20.1896","10/21/2022 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [10556,"2022","10","22","20.2583","10/22/2022 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [10557,"2022","10","23","20.3163","10/23/2022 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [10558,"2022","10","24","20.3483","10/24/2022 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [10559,"2022","10","25","20.3604","10/25/2022 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [10560,"2022","10","26","20.3967","10/26/2022 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [10561,"2022","10","27","20.3896","10/27/2022 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [10562,"2022","10","28","20.3979","10/28/2022 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [10563,"2022","10","29","20.3742","10/29/2022 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [10564,"2022","10","30","20.3967","10/30/2022 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [10565,"2022","10","31","20.4921","10/31/2022 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [10566,"2022","11","1","20.3675","11/01/2022 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [10567,"2022","11","2","20.3729","11/02/2022 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [10568,"2022","11","3","20.3892","11/03/2022 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [10569,"2022","11","4","20.3783","11/04/2022 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [10570,"2022","11","5","20.3908","11/05/2022 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [10571,"2022","11","6","20.4261","11/06/2022 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [10572,"2022","11","7","20.4208","11/07/2022 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [10573,"2022","11","8","20.3562","11/08/2022 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [10574,"2022","11","9","20.3637","11/09/2022 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [10575,"2022","11","10","20.39","11/10/2022 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [10576,"2022","11","11","20.3433","11/11/2022 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [10577,"2022","11","12","20.3096","11/12/2022 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [10578,"2022","11","13","20.2888","11/13/2022 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [10579,"2022","11","14","20.3075","11/14/2022 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [10580,"2022","11","15","20.295","11/15/2022 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [10581,"2022","11","16","20.27","11/16/2022 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [10582,"2022","11","17","20.2396","11/17/2022 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [10583,"2022","11","18","20.2183","11/18/2022 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [10584,"2022","11","19","20.2112","11/19/2022 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [10585,"2022","11","20","20.2071","11/20/2022 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [10586,"2022","11","21","20.1746","11/21/2022 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [10587,"2022","11","22","20.1896","11/22/2022 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [10588,"2022","11","23","20.1438","11/23/2022 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [10589,"2022","11","24","20.1304","11/24/2022 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [10590,"2022","11","25","20.1529","11/25/2022 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [10591,"2022","11","26","20.0837","11/26/2022 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [10592,"2022","11","27","20.0592","11/27/2022 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [10593,"2022","11","28","20.0325","11/28/2022 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [10594,"2022","11","29","20.0779","11/29/2022 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [10595,"2022","11","30","20.0458","11/30/2022 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [10596,"2022","12","1","20.0067","12/01/2022 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [10597,"2022","12","2","20.0233","12/02/2022 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [10598,"2022","12","3","20.0162","12/03/2022 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [10599,"2022","12","4","19.99","12/04/2022 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [10600,"2022","12","5","19.9958","12/05/2022 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [10601,"2022","12","6","19.9967","12/06/2022 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [10602,"2022","12","7","19.9921","12/07/2022 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [10603,"2022","12","8","20.0058","12/08/2022 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [10604,"2022","12","9","20.0192","12/09/2022 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [10605,"2022","12","10","20.05","12/10/2022 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [10606,"2022","12","11","19.9879","12/11/2022 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [10607,"2022","12","12","20.0096","12/12/2022 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [10608,"2022","12","13","19.9971","12/13/2022 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [10609,"2022","12","14","19.9783","12/14/2022 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [10610,"2022","12","15","19.9954","12/15/2022 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [10611,"2022","12","16","20.0058","12/16/2022 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [10612,"2022","12","17","20.0221","12/17/2022 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [10613,"2022","12","18","19.9908","12/18/2022 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [10614,"2022","12","19","20.0008","12/19/2022 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [10615,"2022","12","20","20.0158","12/20/2022 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [10616,"2022","12","21","19.9662","12/21/2022 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [10617,"2022","12","22","19.9913","12/22/2022 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [10618,"2022","12","23","20.0129","12/23/2022 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [10619,"2022","12","24","20.0237","12/24/2022 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [10620,"2022","12","25","19.985","12/25/2022 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [10621,"2022","12","26","20.0208","12/26/2022 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [10622,"2022","12","27","20.0012","12/27/2022 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [10623,"2022","12","28","19.9767","12/28/2022 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [10624,"2022","12","29","19.9854","12/29/2022 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [10625,"2022","12","30","20.0213","12/30/2022 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [10626,"2022","12","31","19.9858","12/31/2022 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [10627,"2023","1","1","20.0204","01/01/2023 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [10628,"2023","1","2","19.9983","01/02/2023 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [10629,"2023","1","3","19.9958","01/03/2023 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [10630,"2023","1","4","20.015","01/04/2023 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [10631,"2023","1","5","19.9779","01/05/2023 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [10632,"2023","1","6","20.0133","01/06/2023 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [10633,"2023","1","7","20.0171","01/07/2023 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [10634,"2023","1","8","19.9871","01/08/2023 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [10635,"2023","1","9","20.0133","01/09/2023 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [10636,"2023","1","10","19.9929","01/10/2023 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [10637,"2023","1","11","19.9783","01/11/2023 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [10638,"2023","1","12","20.0271","01/12/2023 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [10639,"2023","1","13","19.9892","01/13/2023 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [10640,"2023","1","14","19.9962","01/14/2023 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [10641,"2023","1","15","20.0146","01/15/2023 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [10642,"2023","1","16","20.0063","01/16/2023 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [10643,"2023","1","17","19.9833","01/17/2023 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [10644,"2023","1","18","20.0108","01/18/2023 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [10645,"2023","1","19","20.0192","01/19/2023 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [10646,"2023","1","20","19.9896","01/20/2023 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [10647,"2023","1","21","20.0429","01/21/2023 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [10648,"2023","1","22","20.0175","01/22/2023 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [10649,"2023","1","23","19.9896","01/23/2023 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [10650,"2023","1","24","19.9925","01/24/2023 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [10651,"2023","1","25","19.9879","01/25/2023 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [10652,"2023","1","26","19.9908","01/26/2023 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [10653,"2023","1","27","20.0125","01/27/2023 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [10654,"2023","1","28","20.0146","01/28/2023 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [10655,"2023","1","29","19.9921","01/29/2023 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [10656,"2023","1","30","19.9846","01/30/2023 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [10657,"2023","1","31","19.9996","01/31/2023 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [10658,"2023","2","1","20.0133","02/01/2023 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [10659,"2023","2","2","19.995","02/02/2023 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [10660,"2023","2","3","20.0017","02/03/2023 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [10661,"2023","2","4","20.0133","02/04/2023 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [10662,"2023","2","5","19.9937","02/05/2023 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [10663,"2023","2","6","20.01","02/06/2023 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [10664,"2023","2","7","19.9704","02/07/2023 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [10665,"2023","2","8","20.0038","02/08/2023 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [10666,"2023","2","9","20.0467","02/09/2023 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [10667,"2023","2","10","20.0338","02/10/2023 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [10668,"2023","2","11","19.9804","02/11/2023 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [10669,"2023","2","12","20.0396","02/12/2023 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [10670,"2023","2","13","20.0321","02/13/2023 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [10671,"2023","2","14","19.9996","02/14/2023 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [10672,"2023","2","15","20.0133","02/15/2023 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [10673,"2023","2","16","20.0688","02/16/2023 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [10674,"2023","2","17","20.11","02/17/2023 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [10675,"2023","2","18","20.1025","02/18/2023 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [10676,"2023","2","19","20.1429","02/19/2023 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [10677,"2023","2","20","20.2054","02/20/2023 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [10678,"2023","2","21","20.2225","02/21/2023 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [10679,"2023","2","22","20.2275","02/22/2023 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [10680,"2023","2","23","20.2404","02/23/2023 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [10681,"2023","2","24","20.2688","02/24/2023 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [10682,"2023","2","25","20.3279","02/25/2023 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [10683,"2023","2","26","20.3629","02/26/2023 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [10684,"2023","2","27","20.3821","02/27/2023 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [10685,"2023","2","28","20.4125","02/28/2023 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [10686,"2023","3","1","20.4204","03/01/2023 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [10687,"2023","3","2","20.47","03/02/2023 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [10688,"2023","3","3","20.5121","03/03/2023 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [10689,"2023","3","4","20.56","03/04/2023 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [10690,"2023","3","5","20.5329","03/05/2023 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [10691,"2023","3","6","20.5817","03/06/2023 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [10692,"2023","3","7","20.5604","03/07/2023 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [10693,"2023","3","8","20.6212","03/08/2023 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [10694,"2023","3","9","20.6604","03/09/2023 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [10695,"2023","3","10","20.7142","03/10/2023 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [10696,"2023","3","11","20.7354","03/11/2023 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [10697,"2023","3","12","20.7426","03/12/2023 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [10698,"2023","3","13","20.8125","03/13/2023 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [10699,"2023","3","14","20.7862","03/14/2023 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [10700,"2023","3","15","20.8379","03/15/2023 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [10701,"2023","3","16","20.8625","03/16/2023 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [10702,"2023","3","17","20.8979","03/17/2023 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [10703,"2023","3","18","20.9333","03/18/2023 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [10704,"2023","3","19","20.9563","03/19/2023 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [10705,"2023","3","20","21.005","03/20/2023 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [10706,"2023","3","21","21.0237","03/21/2023 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [10707,"2023","3","22","21.0471","03/22/2023 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [10708,"2023","3","23","21.0671","03/23/2023 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [10709,"2023","3","24","21.0979","03/24/2023 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [10710,"2023","3","25","21.1275","03/25/2023 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [10711,"2023","3","26","21.1404","03/26/2023 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [10712,"2023","3","27","21.1917","03/27/2023 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [10713,"2023","3","28","21.2154","03/28/2023 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [10714,"2023","3","29","21.2613","03/29/2023 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [10715,"2023","3","30","21.3042","03/30/2023 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [10716,"2023","3","31","21.3383","03/31/2023 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [10717,"2023","4","1","21.3321","04/01/2023 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [10718,"2023","4","2","21.3346","04/02/2023 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [10719,"2023","4","3","21.3721","04/03/2023 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [10720,"2023","4","4","21.4054","04/04/2023 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [10721,"2023","4","5","21.4079","04/05/2023 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [10722,"2023","4","6","21.4467","04/06/2023 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [10723,"2023","4","7","21.4254","04/07/2023 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [10724,"2023","4","8","21.4646","04/08/2023 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [10725,"2023","4","9","21.5125","04/09/2023 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [10726,"2023","4","10","21.5329","04/10/2023 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [10727,"2023","4","11","21.5787","04/11/2023 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [10728,"2023","4","12","21.5692","04/12/2023 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [10729,"2023","4","13","21.5904","04/13/2023 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [10730,"2023","4","14","21.6104","04/14/2023 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [10731,"2023","4","15","21.6146","04/15/2023 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [10732,"2023","4","16","21.6396","04/16/2023 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [10733,"2023","4","17","21.6679","04/17/2023 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [10734,"2023","4","18","21.68","04/18/2023 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [10735,"2023","4","19","21.6754","04/19/2023 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [10736,"2023","4","20","21.6883","04/20/2023 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [10737,"2023","4","21","21.7267","04/21/2023 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [10738,"2023","4","22","21.7275","04/22/2023 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [10739,"2023","4","23","21.7592","04/23/2023 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [10740,"2023","4","24","21.7725","04/24/2023 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [10741,"2023","4","25","21.7821","04/25/2023 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [10742,"2023","4","26","21.8075","04/26/2023 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [10743,"2023","4","27","21.8221","04/27/2023 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [10744,"2023","4","28","21.8433","04/28/2023 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [10745,"2023","4","29","21.8517","04/29/2023 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [10746,"2023","4","30","21.8275","04/30/2023 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [10747,"2023","5","1","21.8317","05/01/2023 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [10748,"2023","5","2","21.8808","05/02/2023 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [10749,"2023","5","3","21.8375","05/03/2023 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [10750,"2023","5","4","21.86","05/04/2023 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [10751,"2023","5","5","21.865","05/05/2023 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [10752,"2023","5","6","21.8471","05/06/2023 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [10753,"2023","5","7","21.8487","05/07/2023 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [10754,"2023","5","8","21.8637","05/08/2023 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [10755,"2023","5","9","21.8483","05/09/2023 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [10756,"2023","5","10","21.8337","05/10/2023 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [10757,"2023","5","11","21.8463","05/11/2023 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [10758,"2023","5","12","21.8458","05/12/2023 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [10759,"2023","5","13","21.8604","05/13/2023 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [10760,"2023","5","14","21.8421","05/14/2023 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [10761,"2023","5","15","21.8254","05/15/2023 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [10762,"2023","5","16","21.8588","05/16/2023 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [10763,"2023","5","17","21.8867","05/17/2023 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [10764,"2023","5","18","21.8358","05/18/2023 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [10765,"2023","5","19","21.8229","05/19/2023 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [10766,"2023","5","20","21.8375","05/20/2023 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [10767,"2023","5","21","21.8575","05/21/2023 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [10768,"2023","5","22","21.8717","05/22/2023 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [10769,"2023","5","23","21.8467","05/23/2023 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [10770,"2023","5","24","21.8538","05/24/2023 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [10771,"2023","5","25","21.8496","05/25/2023 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [10772,"2023","5","26","21.8438","05/26/2023 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [10773,"2023","5","27","21.8412","05/27/2023 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [10774,"2023","5","28","21.8346","05/28/2023 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [10775,"2023","5","29","21.8258","05/29/2023 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [10776,"2023","5","30","21.8129","05/30/2023 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [10777,"2023","5","31","21.7983","05/31/2023 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [10778,"2023","6","1","21.7742","06/01/2023 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [10779,"2023","6","2","21.7483","06/02/2023 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [10780,"2023","6","3","21.7225","06/03/2023 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [10781,"2023","6","4","21.6983","06/04/2023 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [10782,"2023","6","5","21.65","06/05/2023 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [10783,"2023","6","6","21.6296","06/06/2023 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [10784,"2023","6","7","21.6104","06/07/2023 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [10785,"2023","6","8","21.6025","06/08/2023 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [10786,"2023","6","9","21.5954","06/09/2023 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [10787,"2023","6","10","21.617","06/10/2023 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [10788,"2023","6","11","21.6242","06/11/2023 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [10789,"2023","6","12","21.6187","06/12/2023 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [10790,"2023","6","13","21.6238","06/13/2023 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [10791,"2023","6","14","21.6125","06/14/2023 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [10792,"2023","6","15","21.5892","06/15/2023 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [10793,"2023","6","16","21.5813","06/16/2023 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [10794,"2023","6","17","21.5929","06/17/2023 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [10795,"2023","6","18","21.5879","06/18/2023 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [10796,"2023","6","19","21.6021","06/19/2023 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [10797,"2023","6","20","21.6317","06/20/2023 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [10798,"2023","6","21","21.6258","06/21/2023 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [10799,"2023","6","22","21.62","06/22/2023 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [10800,"2023","6","23","21.6092","06/23/2023 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [10801,"2023","6","24","21.5879","06/24/2023 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [10802,"2023","6","25","21.5642","06/25/2023 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [10803,"2023","6","26","21.5546","06/26/2023 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [10804,"2023","6","27","21.5433","06/27/2023 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [10805,"2023","6","28","21.5233","06/28/2023 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [10806,"2023","6","29","21.5033","06/29/2023 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [10807,"2023","6","30","21.4917","06/30/2023 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [10808,"2023","7","1","21.4579","07/01/2023 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [10809,"2023","7","2","21.4179","07/02/2023 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [10810,"2023","7","3","21.3804","07/03/2023 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [10811,"2023","7","4","21.3475","07/04/2023 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [10812,"2023","7","5","21.325","07/05/2023 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [10813,"2023","7","6","21.2967","07/06/2023 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [10814,"2023","7","7","21.28","07/07/2023 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [10815,"2023","7","8","21.2421","07/08/2023 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [10816,"2023","7","9","21.2154","07/09/2023 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [10817,"2023","7","10","21.1979","07/10/2023 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [10818,"2023","7","11","21.1604","07/11/2023 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [10819,"2023","7","12","21.1288","07/12/2023 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [10820,"2023","7","13","21.1187","07/13/2023 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [10821,"2023","7","14","21.0929","07/14/2023 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [10822,"2023","7","15","21.0771","07/15/2023 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [10823,"2023","7","16","21.0567","07/16/2023 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [10824,"2023","7","17","21.0417","07/17/2023 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [10825,"2023","7","18","21.0067","07/18/2023 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [10826,"2023","7","19","20.9717","07/19/2023 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [10827,"2023","7","20","20.96","07/20/2023 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [10828,"2023","7","21","20.9337","07/21/2023 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [10829,"2023","7","22","20.905","07/22/2023 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [10830,"2023","7","23","20.8842","07/23/2023 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [10831,"2023","7","24","20.8637","07/24/2023 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [10832,"2023","7","25","20.8471","07/25/2023 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [10833,"2023","7","26","20.8121","07/26/2023 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [10834,"2023","7","27","20.7836","07/27/2023 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [10835,"2023","7","28","20.7617","07/28/2023 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [10836,"2023","7","29","20.7292","07/29/2023 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [10837,"2023","7","30","20.7175","07/30/2023 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [10838,"2023","7","31","20.6817","07/31/2023 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [10839,"2023","8","1","20.6588","08/01/2023 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [10840,"2023","8","2","20.6246","08/02/2023 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [10841,"2023","8","3","20.6075","08/03/2023 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [10842,"2023","8","4","20.5875","08/04/2023 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [10843,"2023","8","5","20.5729","08/05/2023 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [10844,"2023","8","6","20.5646","08/06/2023 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [10845,"2023","8","7","20.5617","08/07/2023 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [10846,"2023","8","8","20.5517","08/08/2023 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [10847,"2023","8","9","20.5487","08/09/2023 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [10848,"2023","8","10","20.5225","08/10/2023 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [10849,"2023","8","11","20.5075","08/11/2023 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [10850,"2023","8","12","20.4883","08/12/2023 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [10851,"2023","8","13","20.4625","08/13/2023 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [10852,"2023","8","14","20.4488","08/14/2023 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [10853,"2023","8","15","20.4312","08/15/2023 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [10854,"2023","8","16","20.4179","08/16/2023 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [10855,"2023","8","17","20.3958","08/17/2023 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [10856,"2023","8","18","20.3837","08/18/2023 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [10857,"2023","8","19","20.3446","08/19/2023 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [10858,"2023","8","20","20.3292","08/20/2023 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [10859,"2023","8","21","20.3137","08/21/2023 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [10860,"2023","8","22","20.2971","08/22/2023 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [10861,"2023","8","23","20.2737","08/23/2023 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [10862,"2023","8","24","20.2454","08/24/2023 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [10863,"2023","8","25","20.2333","08/25/2023 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [10864,"2023","8","26","20.2154","08/26/2023 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [10865,"2023","8","27","20.205","08/27/2023 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [10866,"2023","8","28","20.1954","08/28/2023 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [10867,"2023","8","29","20.1946","08/29/2023 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [10868,"2023","8","30","20.2033","08/30/2023 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [10869,"2023","8","31","20.1775","08/31/2023 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [10870,"2023","9","1","20.165","09/01/2023 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [10871,"2023","9","2","20.1663","09/02/2023 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [10872,"2023","9","3","20.1708","09/03/2023 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [10873,"2023","9","4","20.155","09/04/2023 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [10874,"2023","9","5","20.1329","09/05/2023 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [10875,"2023","9","6","20.1217","09/06/2023 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [10876,"2023","9","7","20.1079","09/07/2023 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [10877,"2023","9","8","20.0925","09/08/2023 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [10878,"2023","9","9","20.0825","09/09/2023 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [10879,"2023","9","10","20.0804","09/10/2023 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [10880,"2023","9","11","20.0679","09/11/2023 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [10881,"2023","9","12","20.0608","09/12/2023 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [10882,"2023","9","13","20.0496","09/13/2023 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [10883,"2023","9","14","20.0392","09/14/2023 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [10884,"2023","9","15","20.0317","09/15/2023 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [10885,"2023","9","16","20.0208","09/16/2023 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [10886,"2023","9","17","20.0275","09/17/2023 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [10887,"2023","9","18","20.0229","09/18/2023 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [10888,"2023","9","19","20.0058","09/19/2023 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [10889,"2023","9","20","20.0421","09/20/2023 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [10890,"2023","9","21","20.0408","09/21/2023 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [10891,"2023","9","22","20.0433","09/22/2023 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [10892,"2023","9","23","20.045","09/23/2023 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [10893,"2023","9","24","20.0567","09/24/2023 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [10894,"2023","9","25","20.1817","09/25/2023 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [10895,"2023","9","26","20.3267","09/26/2023 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [10896,"2023","9","27","20.4471","09/27/2023 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [10897,"2023","9","28","20.5813","09/28/2023 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [10898,"2023","9","29","20.6167","09/29/2023 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [10899,"2023","9","30","20.6579","09/30/2023 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [10900,"2023","10","1","20.6729","10/01/2023 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [10901,"2023","10","2","20.6946","10/02/2023 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [10902,"2023","10","3","20.7625","10/03/2023 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [10903,"2023","10","4","20.7821","10/04/2023 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [10904,"2023","10","5","20.7908","10/05/2023 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [10905,"2023","10","6","20.7983","10/06/2023 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [10906,"2023","10","7","20.815","10/07/2023 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [10907,"2023","10","8","20.8438","10/08/2023 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [10908,"2023","10","9","20.8521","10/09/2023 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [10909,"2023","10","10","20.8646","10/10/2023 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [10910,"2023","10","11","20.8042","10/11/2023 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [10911,"2023","10","12","20.7725","10/12/2023 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [10912,"2023","10","13","20.7621","10/13/2023 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [10913,"2023","10","14","20.7667","10/14/2023 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [10914,"2023","10","15","20.7462","10/15/2023 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [10915,"2023","10","16","20.7717","10/16/2023 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [10916,"2023","10","17","20.7329","10/17/2023 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [10917,"2023","10","18","20.665","10/18/2023 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [10918,"2023","10","19","20.6462","10/19/2023 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [10919,"2023","10","20","20.6279","10/20/2023 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [10920,"2023","10","21","20.6358","10/21/2023 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [10921,"2023","10","22","20.6425","10/22/2023 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [10922,"2023","10","23","20.5825","10/23/2023 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [10923,"2023","10","24","20.5508","10/24/2023 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [10924,"2023","10","25","20.5538","10/25/2023 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [10925,"2023","10","26","20.5104","10/26/2023 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [10926,"2023","10","27","20.4904","10/27/2023 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [10927,"2023","10","28","20.4958","10/28/2023 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [10928,"2023","10","29","20.5042","10/29/2023 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [10929,"2023","10","30","20.4758","10/30/2023 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [10930,"2023","10","31","20.4433","10/31/2023 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [10931,"2023","11","1","20.4275","11/01/2023 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [10932,"2023","11","2","20.4854","11/02/2023 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [10933,"2023","11","3","20.4142","11/03/2023 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [10934,"2023","11","4","20.3775","11/04/2023 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [10935,"2023","11","5","20.3461","11/05/2023 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [10936,"2023","11","6","20.3146","11/06/2023 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [10937,"2023","11","7","20.3292","11/07/2023 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [10938,"2023","11","8","20.2442","11/08/2023 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [10939,"2023","11","9","20.2467","11/09/2023 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [10940,"2023","11","10","20.2567","11/10/2023 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [10941,"2023","11","11","20.2321","11/11/2023 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [10942,"2023","11","12","20.195","11/12/2023 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [10943,"2023","11","13","20.1863","11/13/2023 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [10944,"2023","11","14","20.1537","11/14/2023 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [10945,"2023","11","15","20.1208","11/15/2023 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [10946,"2023","11","16","20.1075","11/16/2023 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [10947,"2023","11","17","20.1008","11/17/2023 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [10948,"2023","11","18","20.0987","11/18/2023 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [10949,"2023","11","19","20.125","11/19/2023 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [10950,"2023","11","20","20.0867","11/20/2023 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [10951,"2023","11","21","20.0933","11/21/2023 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [10952,"2023","11","22","20.1221","11/22/2023 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [10953,"2023","11","23","20.0867","11/23/2023 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [10954,"2023","11","24","20.0987","11/24/2023 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [10955,"2023","11","25","20.1154","11/25/2023 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [10956,"2023","11","26","20.0808","11/26/2023 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [10957,"2023","11","27","20.0608","11/27/2023 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [10958,"2023","11","28","20.045","11/28/2023 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [10959,"2023","11","29","20.0263","11/29/2023 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [10960,"2023","11","30","20.0113","11/30/2023 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [10961,"2023","12","1","20.0258","12/01/2023 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [10962,"2023","12","2","20.0375","12/02/2023 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [10963,"2023","12","3","20.0171","12/03/2023 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [10964,"2023","12","4","20.0196","12/04/2023 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [10965,"2023","12","5","20.1333","12/05/2023 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [10966,"2023","12","6","20.0583","12/06/2023 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [10967,"2023","12","7","20.0058","12/07/2023 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [10968,"2023","12","8","19.99","12/08/2023 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [10969,"2023","12","9","20.0162","12/09/2023 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [10970,"2023","12","10","20.0417","12/10/2023 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [10971,"2023","12","11","20.0221","12/11/2023 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [10972,"2023","12","12","20.01","12/12/2023 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [10973,"2023","12","13","20.0138","12/13/2023 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [10974,"2023","12","14","20.0158","12/14/2023 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [10975,"2023","12","15","20.0087","12/15/2023 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [10976,"2023","12","16","20.0183","12/16/2023 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [10977,"2023","12","17","20.0008","12/17/2023 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [10978,"2023","12","18","20.0025","12/18/2023 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [10979,"2023","12","19","20.0092","12/19/2023 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [10980,"2023","12","20","19.9992","12/20/2023 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [10981,"2023","12","21","19.9821","12/21/2023 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [10982,"2023","12","22","20.0217","12/22/2023 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [10983,"2023","12","23","19.9842","12/23/2023 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [10984,"2023","12","24","20.0225","12/24/2023 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [10985,"2023","12","25","20.0208","12/25/2023 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [10986,"2023","12","26","20.0162","12/26/2023 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [10987,"2023","12","27","20.0263","12/27/2023 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [10988,"2023","12","28","19.9946","12/28/2023 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [10989,"2023","12","29","19.9971","12/29/2023 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [10990,"2023","12","30","20.0079","12/30/2023 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [10991,"2023","12","31","19.9763","12/31/2023 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [10992,"2024","1","1","20.0175","01/01/2024 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [10993,"2024","1","2","20.0208","01/02/2024 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [10994,"2024","1","3","20.0104","01/03/2024 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [10995,"2024","1","4","19.9942","01/04/2024 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [10996,"2024","1","5","20.0092","01/05/2024 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [10997,"2024","1","6","20.035","01/06/2024 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [10998,"2024","1","7","19.9929","01/07/2024 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [10999,"2024","1","8","20.0242","01/08/2024 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [11000,"2024","1","9","20.0417","01/09/2024 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [11001,"2024","1","10","19.9629","01/10/2024 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [11002,"2024","1","11","20.0138","01/11/2024 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [11003,"2024","1","12","20.0267","01/12/2024 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [11004,"2024","1","13","19.9829","01/13/2024 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [11005,"2024","1","14","20.0188","01/14/2024 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [11006,"2024","1","15","19.9925","01/15/2024 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [11007,"2024","1","16","20.005","01/16/2024 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [11008,"2024","1","17","20.0392","01/17/2024 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [11009,"2024","1","18","20.0183","01/18/2024 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [11010,"2024","1","19","20.0067","01/19/2024 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [11011,"2024","1","20","19.99","01/20/2024 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [11012,"2024","1","21","20.0312","01/21/2024 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [11013,"2024","1","22","20.0125","01/22/2024 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [11014,"2024","1","23","20.0017","01/23/2024 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [11015,"2024","1","24","20.03","01/24/2024 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [11016,"2024","1","25","19.9946","01/25/2024 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [11017,"2024","1","26","19.9942","01/26/2024 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [11018,"2024","1","27","20.0392","01/27/2024 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [11019,"2024","1","28","20.0233","01/28/2024 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [11020,"2024","1","29","19.9954","01/29/2024 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [11021,"2024","1","30","19.9933","01/30/2024 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [11022,"2024","1","31","20.025","01/31/2024 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [11023,"2024","2","1","19.9867","02/01/2024 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [11024,"2024","2","2","20.0146","02/02/2024 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [11025,"2024","2","3","20.0188","02/03/2024 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [11026,"2024","2","4","20.0096","02/04/2024 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [11027,"2024","2","5","20.0229","02/05/2024 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [11028,"2024","2","6","20.0154","02/06/2024 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [11029,"2024","2","7","20.0167","02/07/2024 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [11030,"2024","2","8","19.9975","02/08/2024 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [11031,"2024","2","9","20.0138","02/09/2024 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [11032,"2024","2","10","20.0229","02/10/2024 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [11033,"2024","2","11","20.0042","02/11/2024 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [11034,"2024","2","12","20.0206","02/12/2024 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [11035,"2024","2","13","19.992","02/13/2024 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [11036,"2024","2","14","20.0208","02/14/2024 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [11037,"2024","2","15","20.0467","02/15/2024 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [11038,"2024","2","16","20.0304","02/16/2024 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [11039,"2024","2","17","20.0633","02/17/2024 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [11040,"2024","2","18","20.1196","02/18/2024 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [11041,"2024","2","19","20.1562","02/19/2024 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [11042,"2024","2","20","20.1983","02/20/2024 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [11043,"2024","2","21","20.2292","02/21/2024 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [11044,"2024","2","22","20.2079","02/22/2024 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [11045,"2024","2","23","20.2317","02/23/2024 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [11046,"2024","2","24","20.3083","02/24/2024 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [11047,"2024","2","25","20.3317","02/25/2024 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [11048,"2024","2","26","20.3533","02/26/2024 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [11049,"2024","2","27","20.3829","02/27/2024 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [11050,"2024","2","28","20.4146","02/28/2024 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [11051,"2024","2","29","20.4154","02/29/2024 12:00:00 AM","02/29/2000 12:00:00 AM"],
    [11052,"2024","3","1","20.425","03/01/2024 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [11053,"2024","3","2","20.4588","03/02/2024 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [11054,"2024","3","3","20.5067","03/03/2024 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [11055,"2024","3","4","20.5275","03/04/2024 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [11056,"2024","3","5","20.5458","03/05/2024 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [11057,"2024","3","6","20.58","03/06/2024 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [11058,"2024","3","7","20.6179","03/07/2024 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [11059,"2024","3","8","20.6513","03/08/2024 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [11060,"2024","3","9","20.7063","03/09/2024 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [11061,"2024","3","10","20.7126","03/10/2024 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [11062,"2024","3","11","20.7329","03/11/2024 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [11063,"2024","3","12","20.7833","03/12/2024 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [11064,"2024","3","13","20.7979","03/13/2024 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [11065,"2024","3","14","20.8054","03/14/2024 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [11066,"2024","3","15","20.845","03/15/2024 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [11067,"2024","3","16","20.8908","03/16/2024 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [11068,"2024","3","17","20.9062","03/17/2024 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [11069,"2024","3","18","20.9138","03/18/2024 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [11070,"2024","3","19","20.9629","03/19/2024 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [11071,"2024","3","20","20.9929","03/20/2024 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [11072,"2024","3","21","21.0158","03/21/2024 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [11073,"2024","3","22","21.0596","03/22/2024 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [11074,"2024","3","23","21.1033","03/23/2024 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [11075,"2024","3","24","21.0942","03/24/2024 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [11076,"2024","3","25","21.1083","03/25/2024 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [11077,"2024","3","26","21.1792","03/26/2024 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [11078,"2024","3","27","21.2196","03/27/2024 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [11079,"2024","3","28","21.2367","03/28/2024 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [11080,"2024","3","29","21.2175","03/29/2024 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [11081,"2024","3","30","21.2733","03/30/2024 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [11082,"2024","3","31","21.3287","03/31/2024 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [11083,"2024","4","1","21.3337","04/01/2024 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [11084,"2024","4","2","21.3421","04/02/2024 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [11085,"2024","4","3","21.4142","04/03/2024 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [11086,"2024","4","4","21.4654","04/04/2024 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [11087,"2024","4","5","21.4746","04/05/2024 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [11088,"2024","4","6","21.4633","04/06/2024 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [11089,"2024","4","7","21.4996","04/07/2024 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [11090,"2024","4","8","21.5546","04/08/2024 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [11091,"2024","4","9","21.5517","04/09/2024 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [11092,"2024","4","10","21.5742","04/10/2024 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [11093,"2024","4","11","21.62","04/11/2024 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [11094,"2024","4","12","21.6404","04/12/2024 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [11095,"2024","4","13","21.6762","04/13/2024 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [11096,"2024","4","14","21.7225","04/14/2024 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [11097,"2024","4","15","21.7237","04/15/2024 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [11098,"2024","4","16","21.6938","04/16/2024 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [11099,"2024","4","17","21.6921","04/17/2024 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [11100,"2024","4","18","21.6908","04/18/2024 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [11101,"2024","4","19","21.7004","04/19/2024 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [11102,"2024","4","20","21.7067","04/20/2024 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [11103,"2024","4","21","21.7067","04/21/2024 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [11104,"2024","4","22","21.7063","04/22/2024 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [11105,"2024","4","23","21.7017","04/23/2024 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [11106,"2024","4","24","21.7146","04/24/2024 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [11107,"2024","4","25","21.7479","04/25/2024 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [11108,"2024","4","26","21.7808","04/26/2024 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [11109,"2024","4","27","21.8192","04/27/2024 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [11110,"2024","4","28","21.8254","04/28/2024 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [11111,"2024","4","29","21.8808","04/29/2024 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [11112,"2024","4","30","21.8942","04/30/2024 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [11113,"2024","5","1","21.9062","05/01/2024 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [11114,"2024","5","2","21.9387","05/02/2024 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [11115,"2024","5","3","21.9192","05/03/2024 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [11116,"2024","5","4","21.9363","05/04/2024 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [11117,"2024","5","5","21.9467","05/05/2024 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [11118,"2024","5","6","21.9133","05/06/2024 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [11119,"2024","5","7","21.9458","05/07/2024 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [11120,"2024","5","8","21.9013","05/08/2024 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [11121,"2024","5","9","21.9204","05/09/2024 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [11122,"2024","5","10","21.9363","05/10/2024 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [11123,"2024","5","11","21.9363","05/11/2024 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [11124,"2024","5","12","21.9438","05/12/2024 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [11125,"2024","5","13","21.9429","05/13/2024 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [11126,"2024","5","14","21.9092","05/14/2024 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [11127,"2024","5","15","21.9025","05/15/2024 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [11128,"2024","5","16","21.9175","05/16/2024 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [11129,"2024","5","17","21.9025","05/17/2024 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [11130,"2024","5","18","21.8892","05/18/2024 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [11131,"2024","5","19","21.9117","05/19/2024 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [11132,"2024","5","20","21.9163","05/20/2024 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [11133,"2024","5","21","21.9537","05/21/2024 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [11134,"2024","5","22","21.9112","05/22/2024 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [11135,"2024","5","23","21.8704","05/23/2024 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [11136,"2024","5","24","21.8946","05/24/2024 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [11137,"2024","5","25","21.9037","05/25/2024 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [11138,"2024","5","26","21.9217","05/26/2024 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [11139,"2024","5","27","21.9208","05/27/2024 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [11140,"2024","5","28","21.9429","05/28/2024 12:00:00 AM","05/28/2000 12:00:00 AM"],
    [11141,"2024","5","29","21.9396","05/29/2024 12:00:00 AM","05/29/2000 12:00:00 AM"],
    [11142,"2024","5","30","21.9033","05/30/2024 12:00:00 AM","05/30/2000 12:00:00 AM"],
    [11143,"2024","5","31","21.8738","05/31/2024 12:00:00 AM","05/31/2000 12:00:00 AM"],
    [11144,"2024","6","1","21.9117","06/01/2024 12:00:00 AM","06/01/2000 12:00:00 AM"],
    [11145,"2024","6","2","21.9725","06/02/2024 12:00:00 AM","06/02/2000 12:00:00 AM"],
    [11146,"2024","6","3","21.9567","06/03/2024 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [11147,"2024","6","4","21.9033","06/04/2024 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [11148,"2024","6","5","21.9254","06/05/2024 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [11149,"2024","6","6","21.9542","06/06/2024 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [11150,"2024","6","7","21.9337","06/07/2024 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [11151,"2024","6","8","21.9258","06/08/2024 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [11152,"2024","6","9","21.9475","06/09/2024 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [11153,"2024","6","10","21.9521","06/10/2024 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [11154,"2024","6","11","21.94","06/11/2024 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [11155,"2024","6","12","21.9112","06/12/2024 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [11156,"2024","6","13","21.9","06/13/2024 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [11157,"2024","6","14","21.9175","06/14/2024 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [11158,"2024","6","15","21.9304","06/15/2024 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [11159,"2024","6","16","21.9446","06/16/2024 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [11160,"2024","6","17","21.9421","06/17/2024 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [11161,"2024","6","18","21.9262","06/18/2024 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [11162,"2024","6","19","21.9067","06/19/2024 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [11163,"2024","6","20","21.8942","06/20/2024 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [11164,"2024","6","21","21.8788","06/21/2024 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [11165,"2024","6","22","21.8604","06/22/2024 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [11166,"2024","6","23","21.8467","06/23/2024 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [11167,"2024","6","24","21.8229","06/24/2024 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [11168,"2024","6","25","21.8067","06/25/2024 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [11169,"2024","6","26","21.7888","06/26/2024 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [11170,"2024","6","27","21.7892","06/27/2024 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [11171,"2024","6","28","21.7517","06/28/2024 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [11172,"2024","6","29","21.7462","06/29/2024 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [11173,"2024","6","30","21.7404","06/30/2024 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [11174,"2024","7","1","21.7283","07/01/2024 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [11175,"2024","7","2","21.7071","07/02/2024 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [11176,"2024","7","3","21.6729","07/03/2024 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [11177,"2024","7","4","21.6392","07/04/2024 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [11178,"2024","7","5","21.6187","07/05/2024 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [11179,"2024","7","6","21.5938","07/06/2024 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [11180,"2024","7","7","21.5779","07/07/2024 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [11181,"2024","7","8","21.5583","07/08/2024 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [11182,"2024","7","9","21.5304","07/09/2024 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [11183,"2024","7","10","21.5096","07/10/2024 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [11184,"2024","7","11","21.4737","07/11/2024 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [11185,"2024","7","12","21.4471","07/12/2024 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [11186,"2024","7","13","21.4092","07/13/2024 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [11187,"2024","7","14","21.3775","07/14/2024 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [11188,"2024","7","15","21.3467","07/15/2024 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [11189,"2024","7","16","21.3108","07/16/2024 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [11190,"2024","7","17","21.2871","07/17/2024 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [11191,"2024","7","18","21.2442","07/18/2024 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [11192,"2024","7","19","21.2117","07/19/2024 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [11193,"2024","7","20","21.18","07/20/2024 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [11194,"2024","7","21","21.1383","07/21/2024 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [11195,"2024","7","22","21.1117","07/22/2024 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [11196,"2024","7","23","21.0679","07/23/2024 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [11197,"2024","7","24","21.04","07/24/2024 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [11198,"2024","7","25","21.0029","07/25/2024 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [11199,"2024","7","26","20.9558","07/26/2024 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [11200,"2024","7","27","20.9309","07/27/2024 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [11201,"2024","7","28","20.9037","07/28/2024 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [11202,"2024","7","29","20.8892","07/29/2024 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [11203,"2024","7","30","20.8833","07/30/2024 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [11204,"2024","7","31","20.8508","07/31/2024 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [11205,"2024","8","1","20.8362","08/01/2024 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [11206,"2024","8","2","20.8375","08/02/2024 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [11207,"2024","8","3","20.8337","08/03/2024 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [11208,"2024","8","4","20.8233","08/04/2024 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [11209,"2024","8","5","20.8054","08/05/2024 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [11210,"2024","8","6","20.7958","08/06/2024 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [11211,"2024","8","7","20.775","08/07/2024 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [11212,"2024","8","8","20.7613","08/08/2024 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [11213,"2024","8","9","20.7467","08/09/2024 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [11214,"2024","8","10","20.7408","08/10/2024 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [11215,"2024","8","11","20.7142","08/11/2024 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [11216,"2024","8","12","20.7067","08/12/2024 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [11217,"2024","8","13","20.6721","08/13/2024 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [11218,"2024","8","14","20.6592","08/14/2024 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [11219,"2024","8","15","20.6487","08/15/2024 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [11220,"2024","8","16","20.6325","08/16/2024 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [11221,"2024","8","17","20.6258","08/17/2024 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [11222,"2024","8","18","20.7279","08/18/2024 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [11223,"2024","8","19","20.7254","08/19/2024 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [11224,"2024","8","20","20.7317","08/20/2024 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [11225,"2024","8","21","20.7208","08/21/2024 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [11226,"2024","8","22","20.7112","08/22/2024 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [11227,"2024","8","23","20.7538","08/23/2024 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [11228,"2024","8","24","20.8337","08/24/2024 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [11229,"2024","8","25","20.8588","08/25/2024 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [11230,"2024","8","26","20.8692","08/26/2024 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [11231,"2024","8","27","20.9142","08/27/2024 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [11232,"2024","8","28","20.9042","08/28/2024 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [11233,"2024","8","29","20.8883","08/29/2024 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [11234,"2024","8","30","20.8883","08/30/2024 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [11235,"2024","8","31","20.8783","08/31/2024 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [11236,"2024","9","1","20.8788","09/01/2024 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [11237,"2024","9","2","20.8829","09/02/2024 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [11238,"2024","9","3","20.8596","09/03/2024 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [11239,"2024","9","4","20.8458","09/04/2024 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [11240,"2024","9","5","20.8313","09/05/2024 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [11241,"2024","9","6","20.7367","09/06/2024 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [11242,"2024","9","7","20.6938","09/07/2024 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [11243,"2024","9","8","20.6425","09/08/2024 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [11244,"2024","9","9","20.5604","09/09/2024 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [11245,"2024","9","10","20.4862","09/10/2024 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [11246,"2024","9","11","20.4587","09/11/2024 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [11247,"2024","9","12","20.4163","09/12/2024 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [11248,"2024","9","13","20.3654","09/13/2024 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [11249,"2024","9","14","20.2763","09/14/2024 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [11250,"2024","9","15","20.1854","09/15/2024 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [11251,"2024","9","16","20.1829","09/16/2024 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [11252,"2024","9","17","20.1837","09/17/2024 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [11253,"2024","9","18","20.1671","09/18/2024 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [11254,"2024","9","19","20.1617","09/19/2024 12:00:00 AM","09/19/2000 12:00:00 AM"],
    [11255,"2024","9","20","20.1658","09/20/2024 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [11256,"2024","9","21","20.1604","09/21/2024 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [11257,"2024","9","22","20.1596","09/22/2024 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [11258,"2024","9","23","20.1629","09/23/2024 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [11259,"2024","9","24","20.1517","09/24/2024 12:00:00 AM","09/24/2000 12:00:00 AM"],
    [11260,"2024","9","25","20.1833","09/25/2024 12:00:00 AM","09/25/2000 12:00:00 AM"],
    [11261,"2024","9","26","20.2208","09/26/2024 12:00:00 AM","09/26/2000 12:00:00 AM"],
    [11262,"2024","9","27","20.2242","09/27/2024 12:00:00 AM","09/27/2000 12:00:00 AM"],
    [11263,"2024","9","28","20.2142","09/28/2024 12:00:00 AM","09/28/2000 12:00:00 AM"],
    [11264,"2024","9","29","20.2267","09/29/2024 12:00:00 AM","09/29/2000 12:00:00 AM"],
    [11265,"2024","9","30","20.2075","09/30/2024 12:00:00 AM","09/30/2000 12:00:00 AM"],
    [11266,"2024","10","1","20.2013","10/01/2024 12:00:00 AM","10/01/2000 12:00:00 AM"],
    [11267,"2024","10","2","20.2037","10/02/2024 12:00:00 AM","10/02/2000 12:00:00 AM"],
    [11268,"2024","10","3","20.1913","10/03/2024 12:00:00 AM","10/03/2000 12:00:00 AM"],
    [11269,"2024","10","4","20.2387","10/04/2024 12:00:00 AM","10/04/2000 12:00:00 AM"],
    [11270,"2024","10","5","20.2575","10/05/2024 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [11271,"2024","10","6","20.2662","10/06/2024 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [11272,"2024","10","7","20.2771","10/07/2024 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [11273,"2024","10","8","20.3254","10/08/2024 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [11274,"2024","10","9","20.3546","10/09/2024 12:00:00 AM","10/09/2000 12:00:00 AM"],
    [11275,"2024","10","10","20.3571","10/10/2024 12:00:00 AM","10/10/2000 12:00:00 AM"],
    [11276,"2024","10","11","20.3621","10/11/2024 12:00:00 AM","10/11/2000 12:00:00 AM"],
    [11277,"2024","10","12","20.3783","10/12/2024 12:00:00 AM","10/12/2000 12:00:00 AM"],
    [11278,"2024","10","13","20.3979","10/13/2024 12:00:00 AM","10/13/2000 12:00:00 AM"],
    [11279,"2024","10","14","20.3904","10/14/2024 12:00:00 AM","10/14/2000 12:00:00 AM"],
    [11280,"2024","10","15","20.3404","10/15/2024 12:00:00 AM","10/15/2000 12:00:00 AM"],
    [11281,"2024","10","16","20.3567","10/16/2024 12:00:00 AM","10/16/2000 12:00:00 AM"],
    [11282,"2024","10","17","20.3579","10/17/2024 12:00:00 AM","10/17/2000 12:00:00 AM"],
    [11283,"2024","10","18","20.3729","10/18/2024 12:00:00 AM","10/18/2000 12:00:00 AM"],
    [11284,"2024","10","19","20.3879","10/19/2024 12:00:00 AM","10/19/2000 12:00:00 AM"],
    [11285,"2024","10","20","20.3942","10/20/2024 12:00:00 AM","10/20/2000 12:00:00 AM"],
    [11286,"2024","10","21","20.3708","10/21/2024 12:00:00 AM","10/21/2000 12:00:00 AM"],
    [11287,"2024","10","22","20.3379","10/22/2024 12:00:00 AM","10/22/2000 12:00:00 AM"],
    [11288,"2024","10","23","20.3483","10/23/2024 12:00:00 AM","10/23/2000 12:00:00 AM"],
    [11289,"2024","10","24","20.3583","10/24/2024 12:00:00 AM","10/24/2000 12:00:00 AM"],
    [11290,"2024","10","25","20.36","10/25/2024 12:00:00 AM","10/25/2000 12:00:00 AM"],
    [11291,"2024","10","26","20.3929","10/26/2024 12:00:00 AM","10/26/2000 12:00:00 AM"],
    [11292,"2024","10","27","20.4058","10/27/2024 12:00:00 AM","10/27/2000 12:00:00 AM"],
    [11293,"2024","10","28","20.3533","10/28/2024 12:00:00 AM","10/28/2000 12:00:00 AM"],
    [11294,"2024","10","29","20.3596","10/29/2024 12:00:00 AM","10/29/2000 12:00:00 AM"],
    [11295,"2024","10","30","20.3725","10/30/2024 12:00:00 AM","10/30/2000 12:00:00 AM"],
    [11296,"2024","10","31","20.3579","10/31/2024 12:00:00 AM","10/31/2000 12:00:00 AM"],
    [11297,"2024","11","1","20.3938","11/01/2024 12:00:00 AM","11/01/2000 12:00:00 AM"],
    [11298,"2024","11","2","20.3733","11/02/2024 12:00:00 AM","11/02/2000 12:00:00 AM"],
    [11299,"2024","11","3","20.3352","11/03/2024 12:00:00 AM","11/03/2000 12:00:00 AM"],
    [11300,"2024","11","4","20.3525","11/04/2024 12:00:00 AM","11/04/2000 12:00:00 AM"],
    [11301,"2024","11","5","20.3679","11/05/2024 12:00:00 AM","11/05/2000 12:00:00 AM"],
    [11302,"2024","11","6","20.3625","11/06/2024 12:00:00 AM","11/06/2000 12:00:00 AM"],
    [11303,"2024","11","7","20.3404","11/07/2024 12:00:00 AM","11/07/2000 12:00:00 AM"],
    [11304,"2024","11","8","20.3033","11/08/2024 12:00:00 AM","11/08/2000 12:00:00 AM"],
    [11305,"2024","11","9","20.285","11/09/2024 12:00:00 AM","11/09/2000 12:00:00 AM"],
    [11306,"2024","11","10","20.2862","11/10/2024 12:00:00 AM","11/10/2000 12:00:00 AM"],
    [11307,"2024","11","11","20.3279","11/11/2024 12:00:00 AM","11/11/2000 12:00:00 AM"],
    [11308,"2024","11","12","20.2196","11/12/2024 12:00:00 AM","11/12/2000 12:00:00 AM"],
    [11309,"2024","11","13","20.2517","11/13/2024 12:00:00 AM","11/13/2000 12:00:00 AM"],
    [11310,"2024","11","14","20.2383","11/14/2024 12:00:00 AM","11/14/2000 12:00:00 AM"],
    [11311,"2024","11","15","20.2338","11/15/2024 12:00:00 AM","11/15/2000 12:00:00 AM"],
    [11312,"2024","11","16","20.1762","11/16/2024 12:00:00 AM","11/16/2000 12:00:00 AM"],
    [11313,"2024","11","17","20.1517","11/17/2024 12:00:00 AM","11/17/2000 12:00:00 AM"],
    [11314,"2024","11","18","20.1804","11/18/2024 12:00:00 AM","11/18/2000 12:00:00 AM"],
    [11315,"2024","11","19","20.1783","11/19/2024 12:00:00 AM","11/19/2000 12:00:00 AM"],
    [11316,"2024","11","20","20.1279","11/20/2024 12:00:00 AM","11/20/2000 12:00:00 AM"],
    [11317,"2024","11","21","20.1283","11/21/2024 12:00:00 AM","11/21/2000 12:00:00 AM"],
    [11318,"2024","11","22","20.1396","11/22/2024 12:00:00 AM","11/22/2000 12:00:00 AM"],
    [11319,"2024","11","23","20.0867","11/23/2024 12:00:00 AM","11/23/2000 12:00:00 AM"],
    [11320,"2024","11","24","20.0954","11/24/2024 12:00:00 AM","11/24/2000 12:00:00 AM"],
    [11321,"2024","11","25","20.0883","11/25/2024 12:00:00 AM","11/25/2000 12:00:00 AM"],
    [11322,"2024","11","26","20.0421","11/26/2024 12:00:00 AM","11/26/2000 12:00:00 AM"],
    [11323,"2024","11","27","20.0575","11/27/2024 12:00:00 AM","11/27/2000 12:00:00 AM"],
    [11324,"2024","11","28","20.0629","11/28/2024 12:00:00 AM","11/28/2000 12:00:00 AM"],
    [11325,"2024","11","29","20.0233","11/29/2024 12:00:00 AM","11/29/2000 12:00:00 AM"],
    [11326,"2024","11","30","20","11/30/2024 12:00:00 AM","11/30/2000 12:00:00 AM"],
    [11327,"2024","12","1","20.0171","12/01/2024 12:00:00 AM","12/01/2000 12:00:00 AM"],
    [11328,"2024","12","2","20.0208","12/02/2024 12:00:00 AM","12/02/2000 12:00:00 AM"],
    [11329,"2024","12","3","19.9996","12/03/2024 12:00:00 AM","12/03/2000 12:00:00 AM"],
    [11330,"2024","12","4","20.0104","12/04/2024 12:00:00 AM","12/04/2000 12:00:00 AM"],
    [11331,"2024","12","5","20.025","12/05/2024 12:00:00 AM","12/05/2000 12:00:00 AM"],
    [11332,"2024","12","6","20.0213","12/06/2024 12:00:00 AM","12/06/2000 12:00:00 AM"],
    [11333,"2024","12","7","20.0437","12/07/2024 12:00:00 AM","12/07/2000 12:00:00 AM"],
    [11334,"2024","12","8","20.0113","12/08/2024 12:00:00 AM","12/08/2000 12:00:00 AM"],
    [11335,"2024","12","9","19.9858","12/09/2024 12:00:00 AM","12/09/2000 12:00:00 AM"],
    [11336,"2024","12","10","19.9937","12/10/2024 12:00:00 AM","12/10/2000 12:00:00 AM"],
    [11337,"2024","12","11","20.0054","12/11/2024 12:00:00 AM","12/11/2000 12:00:00 AM"],
    [11338,"2024","12","12","20.0096","12/12/2024 12:00:00 AM","12/12/2000 12:00:00 AM"],
    [11339,"2024","12","13","20.0229","12/13/2024 12:00:00 AM","12/13/2000 12:00:00 AM"],
    [11340,"2024","12","14","20.0312","12/14/2024 12:00:00 AM","12/14/2000 12:00:00 AM"],
    [11341,"2024","12","15","19.9675","12/15/2024 12:00:00 AM","12/15/2000 12:00:00 AM"],
    [11342,"2024","12","16","20.0263","12/16/2024 12:00:00 AM","12/16/2000 12:00:00 AM"],
    [11343,"2024","12","17","20.0425","12/17/2024 12:00:00 AM","12/17/2000 12:00:00 AM"],
    [11344,"2024","12","18","20.0246","12/18/2024 12:00:00 AM","12/18/2000 12:00:00 AM"],
    [11345,"2024","12","19","19.9988","12/19/2024 12:00:00 AM","12/19/2000 12:00:00 AM"],
    [11346,"2024","12","20","19.9958","12/20/2024 12:00:00 AM","12/20/2000 12:00:00 AM"],
    [11347,"2024","12","21","20.0571","12/21/2024 12:00:00 AM","12/21/2000 12:00:00 AM"],
    [11348,"2024","12","22","20.0688","12/22/2024 12:00:00 AM","12/22/2000 12:00:00 AM"],
    [11349,"2024","12","23","20.0083","12/23/2024 12:00:00 AM","12/23/2000 12:00:00 AM"],
    [11350,"2024","12","24","20.0396","12/24/2024 12:00:00 AM","12/24/2000 12:00:00 AM"],
    [11351,"2024","12","25","20.0263","12/25/2024 12:00:00 AM","12/25/2000 12:00:00 AM"],
    [11352,"2024","12","26","20.0554","12/26/2024 12:00:00 AM","12/26/2000 12:00:00 AM"],
    [11353,"2024","12","27","20.0033","12/27/2024 12:00:00 AM","12/27/2000 12:00:00 AM"],
    [11354,"2024","12","28","20.045","12/28/2024 12:00:00 AM","12/28/2000 12:00:00 AM"],
    [11355,"2024","12","29","20.0117","12/29/2024 12:00:00 AM","12/29/2000 12:00:00 AM"],
    [11356,"2024","12","30","19.9921","12/30/2024 12:00:00 AM","12/30/2000 12:00:00 AM"],
    [11357,"2024","12","31","20.0287","12/31/2024 12:00:00 AM","12/31/2000 12:00:00 AM"],
    [11358,"2025","1","1","20.0063","01/01/2025 12:00:00 AM","01/01/2000 12:00:00 AM"],
    [11359,"2025","1","2","20.0133","01/02/2025 12:00:00 AM","01/02/2000 12:00:00 AM"],
    [11360,"2025","1","3","20.0079","01/03/2025 12:00:00 AM","01/03/2000 12:00:00 AM"],
    [11361,"2025","1","4","19.9967","01/04/2025 12:00:00 AM","01/04/2000 12:00:00 AM"],
    [11362,"2025","1","5","20.0096","01/05/2025 12:00:00 AM","01/05/2000 12:00:00 AM"],
    [11363,"2025","1","6","20.0154","01/06/2025 12:00:00 AM","01/06/2000 12:00:00 AM"],
    [11364,"2025","1","7","20.0104","01/07/2025 12:00:00 AM","01/07/2000 12:00:00 AM"],
    [11365,"2025","1","8","20.0071","01/08/2025 12:00:00 AM","01/08/2000 12:00:00 AM"],
    [11366,"2025","1","9","20.0204","01/09/2025 12:00:00 AM","01/09/2000 12:00:00 AM"],
    [11367,"2025","1","10","20.0229","01/10/2025 12:00:00 AM","01/10/2000 12:00:00 AM"],
    [11368,"2025","1","11","19.9904","01/11/2025 12:00:00 AM","01/11/2000 12:00:00 AM"],
    [11369,"2025","1","12","20.0229","01/12/2025 12:00:00 AM","01/12/2000 12:00:00 AM"],
    [11370,"2025","1","13","20.0025","01/13/2025 12:00:00 AM","01/13/2000 12:00:00 AM"],
    [11371,"2025","1","14","20.0058","01/14/2025 12:00:00 AM","01/14/2000 12:00:00 AM"],
    [11372,"2025","1","15","20.0121","01/15/2025 12:00:00 AM","01/15/2000 12:00:00 AM"],
    [11373,"2025","1","16","20.0217","01/16/2025 12:00:00 AM","01/16/2000 12:00:00 AM"],
    [11374,"2025","1","17","20.0446","01/17/2025 12:00:00 AM","01/17/2000 12:00:00 AM"],
    [11375,"2025","1","18","20.0017","01/18/2025 12:00:00 AM","01/18/2000 12:00:00 AM"],
    [11376,"2025","1","19","19.9992","01/19/2025 12:00:00 AM","01/19/2000 12:00:00 AM"],
    [11377,"2025","1","20","20.0079","01/20/2025 12:00:00 AM","01/20/2000 12:00:00 AM"],
    [11378,"2025","1","21","20.02","01/21/2025 12:00:00 AM","01/21/2000 12:00:00 AM"],
    [11379,"2025","1","22","20.0096","01/22/2025 12:00:00 AM","01/22/2000 12:00:00 AM"],
    [11380,"2025","1","23","20.0058","01/23/2025 12:00:00 AM","01/23/2000 12:00:00 AM"],
    [11381,"2025","1","24","20.0083","01/24/2025 12:00:00 AM","01/24/2000 12:00:00 AM"],
    [11382,"2025","1","25","20.0133","01/25/2025 12:00:00 AM","01/25/2000 12:00:00 AM"],
    [11383,"2025","1","26","20.0171","01/26/2025 12:00:00 AM","01/26/2000 12:00:00 AM"],
    [11384,"2025","1","27","20.0096","01/27/2025 12:00:00 AM","01/27/2000 12:00:00 AM"],
    [11385,"2025","1","28","20.0058","01/28/2025 12:00:00 AM","01/28/2000 12:00:00 AM"],
    [11386,"2025","1","29","20.0171","01/29/2025 12:00:00 AM","01/29/2000 12:00:00 AM"],
    [11387,"2025","1","30","20.0129","01/30/2025 12:00:00 AM","01/30/2000 12:00:00 AM"],
    [11388,"2025","1","31","20.0342","01/31/2025 12:00:00 AM","01/31/2000 12:00:00 AM"],
    [11389,"2025","2","1","19.9917","02/01/2025 12:00:00 AM","02/01/2000 12:00:00 AM"],
    [11390,"2025","2","2","20.0158","02/02/2025 12:00:00 AM","02/02/2000 12:00:00 AM"],
    [11391,"2025","2","3","20.0175","02/03/2025 12:00:00 AM","02/03/2000 12:00:00 AM"],
    [11392,"2025","2","4","19.995","02/04/2025 12:00:00 AM","02/04/2000 12:00:00 AM"],
    [11393,"2025","2","5","20.0329","02/05/2025 12:00:00 AM","02/05/2000 12:00:00 AM"],
    [11394,"2025","2","6","20.0342","02/06/2025 12:00:00 AM","02/06/2000 12:00:00 AM"],
    [11395,"2025","2","7","19.9917","02/07/2025 12:00:00 AM","02/07/2000 12:00:00 AM"],
    [11396,"2025","2","8","20.0154","02/08/2025 12:00:00 AM","02/08/2000 12:00:00 AM"],
    [11397,"2025","2","9","20.0175","02/09/2025 12:00:00 AM","02/09/2000 12:00:00 AM"],
    [11398,"2025","2","10","20.0146","02/10/2025 12:00:00 AM","02/10/2000 12:00:00 AM"],
    [11399,"2025","2","11","19.9846","02/11/2025 12:00:00 AM","02/11/2000 12:00:00 AM"],
    [11400,"2025","2","12","20.0058","02/12/2025 12:00:00 AM","02/12/2000 12:00:00 AM"],
    [11401,"2025","2","13","20.0146","02/13/2025 12:00:00 AM","02/13/2000 12:00:00 AM"],
    [11402,"2025","2","14","20.0167","02/14/2025 12:00:00 AM","02/14/2000 12:00:00 AM"],
    [11403,"2025","2","15","20.0096","02/15/2025 12:00:00 AM","02/15/2000 12:00:00 AM"],
    [11404,"2025","2","16","20.0283","02/16/2025 12:00:00 AM","02/16/2000 12:00:00 AM"],
    [11405,"2025","2","17","20.075","02/17/2025 12:00:00 AM","02/17/2000 12:00:00 AM"],
    [11406,"2025","2","18","20.1183","02/18/2025 12:00:00 AM","02/18/2000 12:00:00 AM"],
    [11407,"2025","2","19","20.1554","02/19/2025 12:00:00 AM","02/19/2000 12:00:00 AM"],
    [11408,"2025","2","20","20.1475","02/20/2025 12:00:00 AM","02/20/2000 12:00:00 AM"],
    [11409,"2025","2","21","20.1646","02/21/2025 12:00:00 AM","02/21/2000 12:00:00 AM"],
    [11410,"2025","2","22","20.2633","02/22/2025 12:00:00 AM","02/22/2000 12:00:00 AM"],
    [11411,"2025","2","23","20.2746","02/23/2025 12:00:00 AM","02/23/2000 12:00:00 AM"],
    [11412,"2025","2","24","20.2587","02/24/2025 12:00:00 AM","02/24/2000 12:00:00 AM"],
    [11413,"2025","2","25","20.3083","02/25/2025 12:00:00 AM","02/25/2000 12:00:00 AM"],
    [11414,"2025","2","26","20.3017","02/26/2025 12:00:00 AM","02/26/2000 12:00:00 AM"],
    [11415,"2025","2","27","20.3646","02/27/2025 12:00:00 AM","02/27/2000 12:00:00 AM"],
    [11416,"2025","2","28","20.3971","02/28/2025 12:00:00 AM","02/28/2000 12:00:00 AM"],
    [11417,"2025","3","1","20.3975","03/01/2025 12:00:00 AM","03/01/2000 12:00:00 AM"],
    [11418,"2025","3","2","20.4596","03/02/2025 12:00:00 AM","03/02/2000 12:00:00 AM"],
    [11419,"2025","3","3","20.5017","03/03/2025 12:00:00 AM","03/03/2000 12:00:00 AM"],
    [11420,"2025","3","4","20.4962","03/04/2025 12:00:00 AM","03/04/2000 12:00:00 AM"],
    [11421,"2025","3","5","20.5142","03/05/2025 12:00:00 AM","03/05/2000 12:00:00 AM"],
    [11422,"2025","3","6","20.5392","03/06/2025 12:00:00 AM","03/06/2000 12:00:00 AM"],
    [11423,"2025","3","7","20.57","03/07/2025 12:00:00 AM","03/07/2000 12:00:00 AM"],
    [11424,"2025","3","8","20.5975","03/08/2025 12:00:00 AM","03/08/2000 12:00:00 AM"],
    [11425,"2025","3","9","20.6425","03/09/2025 12:00:00 AM","03/09/2000 12:00:00 AM"],
    [11426,"2025","3","10","20.7021","03/10/2025 12:00:00 AM","03/10/2000 12:00:00 AM"],
    [11427,"2025","3","11","20.6938","03/11/2025 12:00:00 AM","03/11/2000 12:00:00 AM"],
    [11428,"2025","3","12","20.7171","03/12/2025 12:00:00 AM","03/12/2000 12:00:00 AM"],
    [11429,"2025","3","13","20.8271","03/13/2025 12:00:00 AM","03/13/2000 12:00:00 AM"],
    [11430,"2025","3","14","20.7792","03/14/2025 12:00:00 AM","03/14/2000 12:00:00 AM"],
    [11431,"2025","3","15","20.8375","03/15/2025 12:00:00 AM","03/15/2000 12:00:00 AM"],
    [11432,"2025","3","16","20.885","03/16/2025 12:00:00 AM","03/16/2000 12:00:00 AM"],
    [11433,"2025","3","17","20.8809","03/17/2025 12:00:00 AM","03/17/2000 12:00:00 AM"],
    [11434,"2025","3","18","20.9425","03/18/2025 12:00:00 AM","03/18/2000 12:00:00 AM"],
    [11435,"2025","3","19","20.9558","03/19/2025 12:00:00 AM","03/19/2000 12:00:00 AM"],
    [11436,"2025","3","20","20.9792","03/20/2025 12:00:00 AM","03/20/2000 12:00:00 AM"],
    [11437,"2025","3","21","21.0321","03/21/2025 12:00:00 AM","03/21/2000 12:00:00 AM"],
    [11438,"2025","3","22","21.0604","03/22/2025 12:00:00 AM","03/22/2000 12:00:00 AM"],
    [11439,"2025","3","23","21.1054","03/23/2025 12:00:00 AM","03/23/2000 12:00:00 AM"],
    [11440,"2025","3","24","21.1429","03/24/2025 12:00:00 AM","03/24/2000 12:00:00 AM"],
    [11441,"2025","3","25","21.1642","03/25/2025 12:00:00 AM","03/25/2000 12:00:00 AM"],
    [11442,"2025","3","26","21.1921","03/26/2025 12:00:00 AM","03/26/2000 12:00:00 AM"],
    [11443,"2025","3","27","21.1671","03/27/2025 12:00:00 AM","03/27/2000 12:00:00 AM"],
    [11444,"2025","3","28","21.22","03/28/2025 12:00:00 AM","03/28/2000 12:00:00 AM"],
    [11445,"2025","3","29","21.2783","03/29/2025 12:00:00 AM","03/29/2000 12:00:00 AM"],
    [11446,"2025","3","30","21.2767","03/30/2025 12:00:00 AM","03/30/2000 12:00:00 AM"],
    [11447,"2025","3","31","21.2892","03/31/2025 12:00:00 AM","03/31/2000 12:00:00 AM"],
    [11448,"2025","4","1","21.3254","04/01/2025 12:00:00 AM","04/01/2000 12:00:00 AM"],
    [11449,"2025","4","2","21.4054","04/02/2025 12:00:00 AM","04/02/2000 12:00:00 AM"],
    [11450,"2025","4","3","21.4442","04/03/2025 12:00:00 AM","04/03/2000 12:00:00 AM"],
    [11451,"2025","4","4","21.4871","04/04/2025 12:00:00 AM","04/04/2000 12:00:00 AM"],
    [11452,"2025","4","5","21.4225","04/05/2025 12:00:00 AM","04/05/2000 12:00:00 AM"],
    [11453,"2025","4","6","21.4617","04/06/2025 12:00:00 AM","04/06/2000 12:00:00 AM"],
    [11454,"2025","4","7","21.5825","04/07/2025 12:00:00 AM","04/07/2000 12:00:00 AM"],
    [11455,"2025","4","8","21.6017","04/08/2025 12:00:00 AM","04/08/2000 12:00:00 AM"],
    [11456,"2025","4","9","21.5633","04/09/2025 12:00:00 AM","04/09/2000 12:00:00 AM"],
    [11457,"2025","4","10","21.6554","04/10/2025 12:00:00 AM","04/10/2000 12:00:00 AM"],
    [11458,"2025","4","11","21.6604","04/11/2025 12:00:00 AM","04/11/2000 12:00:00 AM"],
    [11459,"2025","4","12","21.6487","04/12/2025 12:00:00 AM","04/12/2000 12:00:00 AM"],
    [11460,"2025","4","13","21.6887","04/13/2025 12:00:00 AM","04/13/2000 12:00:00 AM"],
    [11461,"2025","4","14","21.7292","04/14/2025 12:00:00 AM","04/14/2000 12:00:00 AM"],
    [11462,"2025","4","15","21.79","04/15/2025 12:00:00 AM","04/15/2000 12:00:00 AM"],
    [11463,"2025","4","16","21.7908","04/16/2025 12:00:00 AM","04/16/2000 12:00:00 AM"],
    [11464,"2025","4","17","21.8171","04/17/2025 12:00:00 AM","04/17/2000 12:00:00 AM"],
    [11465,"2025","4","18","21.8046","04/18/2025 12:00:00 AM","04/18/2000 12:00:00 AM"],
    [11466,"2025","4","19","21.7942","04/19/2025 12:00:00 AM","04/19/2000 12:00:00 AM"],
    [11467,"2025","4","20","21.82","04/20/2025 12:00:00 AM","04/20/2000 12:00:00 AM"],
    [11468,"2025","4","21","21.8954","04/21/2025 12:00:00 AM","04/21/2000 12:00:00 AM"],
    [11469,"2025","4","22","21.8783","04/22/2025 12:00:00 AM","04/22/2000 12:00:00 AM"],
    [11470,"2025","4","23","21.8687","04/23/2025 12:00:00 AM","04/23/2000 12:00:00 AM"],
    [11471,"2025","4","24","21.8583","04/24/2025 12:00:00 AM","04/24/2000 12:00:00 AM"],
    [11472,"2025","4","25","21.8804","04/25/2025 12:00:00 AM","04/25/2000 12:00:00 AM"],
    [11473,"2025","4","26","21.9092","04/26/2025 12:00:00 AM","04/26/2000 12:00:00 AM"],
    [11474,"2025","4","27","21.9208","04/27/2025 12:00:00 AM","04/27/2000 12:00:00 AM"],
    [11475,"2025","4","28","21.9408","04/28/2025 12:00:00 AM","04/28/2000 12:00:00 AM"],
    [11476,"2025","4","29","21.9488","04/29/2025 12:00:00 AM","04/29/2000 12:00:00 AM"],
    [11477,"2025","4","30","21.9242","04/30/2025 12:00:00 AM","04/30/2000 12:00:00 AM"],
    [11478,"2025","5","1","21.9042","05/01/2025 12:00:00 AM","05/01/2000 12:00:00 AM"],
    [11479,"2025","5","2","21.9221","05/02/2025 12:00:00 AM","05/02/2000 12:00:00 AM"],
    [11480,"2025","5","3","21.9363","05/03/2025 12:00:00 AM","05/03/2000 12:00:00 AM"],
    [11481,"2025","5","4","21.9175","05/04/2025 12:00:00 AM","05/04/2000 12:00:00 AM"],
    [11482,"2025","5","5","21.925","05/05/2025 12:00:00 AM","05/05/2000 12:00:00 AM"],
    [11483,"2025","5","6","21.9304","05/06/2025 12:00:00 AM","05/06/2000 12:00:00 AM"],
    [11484,"2025","5","7","21.9483","05/07/2025 12:00:00 AM","05/07/2000 12:00:00 AM"],
    [11485,"2025","5","8","21.9404","05/08/2025 12:00:00 AM","05/08/2000 12:00:00 AM"],
    [11486,"2025","5","9","21.9187","05/09/2025 12:00:00 AM","05/09/2000 12:00:00 AM"],
    [11487,"2025","5","10","21.9088","05/10/2025 12:00:00 AM","05/10/2000 12:00:00 AM"],
    [11488,"2025","5","11","21.9029","05/11/2025 12:00:00 AM","05/11/2000 12:00:00 AM"],
    [11489,"2025","5","12","21.8967","05/12/2025 12:00:00 AM","05/12/2000 12:00:00 AM"],
    [11490,"2025","5","13","21.8817","05/13/2025 12:00:00 AM","05/13/2000 12:00:00 AM"],
    [11491,"2025","5","14","21.8758","05/14/2025 12:00:00 AM","05/14/2000 12:00:00 AM"],
    [11492,"2025","5","15","21.8625","05/15/2025 12:00:00 AM","05/15/2000 12:00:00 AM"],
    [11493,"2025","5","16","21.8596","05/16/2025 12:00:00 AM","05/16/2000 12:00:00 AM"],
    [11494,"2025","5","17","21.8971","05/17/2025 12:00:00 AM","05/17/2000 12:00:00 AM"],
    [11495,"2025","5","18","21.965","05/18/2025 12:00:00 AM","05/18/2000 12:00:00 AM"],
    [11496,"2025","5","19","21.9571","05/19/2025 12:00:00 AM","05/19/2000 12:00:00 AM"],
    [11497,"2025","5","20","21.96","05/20/2025 12:00:00 AM","05/20/2000 12:00:00 AM"],
    [11498,"2025","5","21","21.9896","05/21/2025 12:00:00 AM","05/21/2000 12:00:00 AM"],
    [11499,"2025","5","22","21.9775","05/22/2025 12:00:00 AM","05/22/2000 12:00:00 AM"],
    [11500,"2025","5","23","21.9758","05/23/2025 12:00:00 AM","05/23/2000 12:00:00 AM"],
    [11501,"2025","5","24","21.9704","05/24/2025 12:00:00 AM","05/24/2000 12:00:00 AM"],
    [11502,"2025","5","25","21.965","05/25/2025 12:00:00 AM","05/25/2000 12:00:00 AM"],
    [11503,"2025","5","26","21.9492","05/26/2025 12:00:00 AM","05/26/2000 12:00:00 AM"],
    [11504,"2025","5","27","21.9483","05/27/2025 12:00:00 AM","05/27/2000 12:00:00 AM"],
    [11505,"2025","6","3","21.8421","06/03/2025 12:00:00 AM","06/03/2000 12:00:00 AM"],
    [11506,"2025","6","4","21.8242","06/04/2025 12:00:00 AM","06/04/2000 12:00:00 AM"],
    [11507,"2025","6","5","21.7858","06/05/2025 12:00:00 AM","06/05/2000 12:00:00 AM"],
    [11508,"2025","6","6","21.7733","06/06/2025 12:00:00 AM","06/06/2000 12:00:00 AM"],
    [11509,"2025","6","7","21.7479","06/07/2025 12:00:00 AM","06/07/2000 12:00:00 AM"],
    [11510,"2025","6","8","21.7342","06/08/2025 12:00:00 AM","06/08/2000 12:00:00 AM"],
    [11511,"2025","6","9","21.7071","06/09/2025 12:00:00 AM","06/09/2000 12:00:00 AM"],
    [11512,"2025","6","10","21.6908","06/10/2025 12:00:00 AM","06/10/2000 12:00:00 AM"],
    [11513,"2025","6","11","21.6592","06/11/2025 12:00:00 AM","06/11/2000 12:00:00 AM"],
    [11514,"2025","6","12","21.6329","06/12/2025 12:00:00 AM","06/12/2000 12:00:00 AM"],
    [11515,"2025","6","13","21.6083","06/13/2025 12:00:00 AM","06/13/2000 12:00:00 AM"],
    [11516,"2025","6","14","21.5771","06/14/2025 12:00:00 AM","06/14/2000 12:00:00 AM"],
    [11517,"2025","6","15","21.5458","06/15/2025 12:00:00 AM","06/15/2000 12:00:00 AM"],
    [11518,"2025","6","16","21.5175","06/16/2025 12:00:00 AM","06/16/2000 12:00:00 AM"],
    [11519,"2025","6","17","21.4992","06/17/2025 12:00:00 AM","06/17/2000 12:00:00 AM"],
    [11520,"2025","6","18","21.4758","06/18/2025 12:00:00 AM","06/18/2000 12:00:00 AM"],
    [11521,"2025","6","19","21.4392","06/19/2025 12:00:00 AM","06/19/2000 12:00:00 AM"],
    [11522,"2025","6","20","21.4233","06/20/2025 12:00:00 AM","06/20/2000 12:00:00 AM"],
    [11523,"2025","6","21","21.4179","06/21/2025 12:00:00 AM","06/21/2000 12:00:00 AM"],
    [11524,"2025","6","22","21.3971","06/22/2025 12:00:00 AM","06/22/2000 12:00:00 AM"],
    [11525,"2025","6","23","21.3896","06/23/2025 12:00:00 AM","06/23/2000 12:00:00 AM"],
    [11526,"2025","6","24","21.3888","06/24/2025 12:00:00 AM","06/24/2000 12:00:00 AM"],
    [11527,"2025","6","25","21.3788","06/25/2025 12:00:00 AM","06/25/2000 12:00:00 AM"],
    [11528,"2025","6","26","21.3625","06/26/2025 12:00:00 AM","06/26/2000 12:00:00 AM"],
    [11529,"2025","6","27","21.3504","06/27/2025 12:00:00 AM","06/27/2000 12:00:00 AM"],
    [11530,"2025","6","28","21.3317","06/28/2025 12:00:00 AM","06/28/2000 12:00:00 AM"],
    [11531,"2025","6","29","21.3221","06/29/2025 12:00:00 AM","06/29/2000 12:00:00 AM"],
    [11532,"2025","6","30","21.31","06/30/2025 12:00:00 AM","06/30/2000 12:00:00 AM"],
    [11533,"2025","7","1","21.2842","07/01/2025 12:00:00 AM","07/01/2000 12:00:00 AM"],
    [11534,"2025","7","2","21.2596","07/02/2025 12:00:00 AM","07/02/2000 12:00:00 AM"],
    [11535,"2025","7","3","21.2221","07/03/2025 12:00:00 AM","07/03/2000 12:00:00 AM"],
    [11536,"2025","7","4","21.1929","07/04/2025 12:00:00 AM","07/04/2000 12:00:00 AM"],
    [11537,"2025","7","5","21.1629","07/05/2025 12:00:00 AM","07/05/2000 12:00:00 AM"],
    [11538,"2025","7","6","21.1225","07/06/2025 12:00:00 AM","07/06/2000 12:00:00 AM"],
    [11539,"2025","7","7","21.0871","07/07/2025 12:00:00 AM","07/07/2000 12:00:00 AM"],
    [11540,"2025","7","8","21.0554","07/08/2025 12:00:00 AM","07/08/2000 12:00:00 AM"],
    [11541,"2025","7","9","21.0321","07/09/2025 12:00:00 AM","07/09/2000 12:00:00 AM"],
    [11542,"2025","7","10","21.0046","07/10/2025 12:00:00 AM","07/10/2000 12:00:00 AM"],
    [11543,"2025","7","11","20.9817","07/11/2025 12:00:00 AM","07/11/2000 12:00:00 AM"],
    [11544,"2025","7","12","20.9413","07/12/2025 12:00:00 AM","07/12/2000 12:00:00 AM"],
    [11545,"2025","7","13","20.9213","07/13/2025 12:00:00 AM","07/13/2000 12:00:00 AM"],
    [11546,"2025","7","14","20.8904","07/14/2025 12:00:00 AM","07/14/2000 12:00:00 AM"],
    [11547,"2025","7","15","20.8642","07/15/2025 12:00:00 AM","07/15/2000 12:00:00 AM"],
    [11548,"2025","7","16","20.8546","07/16/2025 12:00:00 AM","07/16/2000 12:00:00 AM"],
    [11549,"2025","7","17","20.8329","07/17/2025 12:00:00 AM","07/17/2000 12:00:00 AM"],
    [11550,"2025","7","18","20.8113","07/18/2025 12:00:00 AM","07/18/2000 12:00:00 AM"],
    [11551,"2025","7","19","20.7871","07/19/2025 12:00:00 AM","07/19/2000 12:00:00 AM"],
    [11552,"2025","7","20","20.7679","07/20/2025 12:00:00 AM","07/20/2000 12:00:00 AM"],
    [11553,"2025","7","21","20.7471","07/21/2025 12:00:00 AM","07/21/2000 12:00:00 AM"],
    [11554,"2025","7","22","20.7225","07/22/2025 12:00:00 AM","07/22/2000 12:00:00 AM"],
    [11555,"2025","7","23","20.6996","07/23/2025 12:00:00 AM","07/23/2000 12:00:00 AM"],
    [11556,"2025","7","24","20.6871","07/24/2025 12:00:00 AM","07/24/2000 12:00:00 AM"],
    [11557,"2025","7","25","20.6713","07/25/2025 12:00:00 AM","07/25/2000 12:00:00 AM"],
    [11558,"2025","7","26","20.6417","07/26/2025 12:00:00 AM","07/26/2000 12:00:00 AM"],
    [11559,"2025","7","27","20.6212","07/27/2025 12:00:00 AM","07/27/2000 12:00:00 AM"],
    [11560,"2025","7","28","20.5958","07/28/2025 12:00:00 AM","07/28/2000 12:00:00 AM"],
    [11561,"2025","7","29","20.5733","07/29/2025 12:00:00 AM","07/29/2000 12:00:00 AM"],
    [11562,"2025","7","30","20.5404","07/30/2025 12:00:00 AM","07/30/2000 12:00:00 AM"],
    [11563,"2025","7","31","20.5296","07/31/2025 12:00:00 AM","07/31/2000 12:00:00 AM"],
    [11564,"2025","8","1","20.5004","08/01/2025 12:00:00 AM","08/01/2000 12:00:00 AM"],
    [11565,"2025","8","2","20.4958","08/02/2025 12:00:00 AM","08/02/2000 12:00:00 AM"],
    [11566,"2025","8","3","20.4733","08/03/2025 12:00:00 AM","08/03/2000 12:00:00 AM"],
    [11567,"2025","8","4","20.4537","08/04/2025 12:00:00 AM","08/04/2000 12:00:00 AM"],
    [11568,"2025","8","5","20.4383","08/05/2025 12:00:00 AM","08/05/2000 12:00:00 AM"],
    [11569,"2025","8","6","20.445","08/06/2025 12:00:00 AM","08/06/2000 12:00:00 AM"],
    [11570,"2025","8","7","20.4454","08/07/2025 12:00:00 AM","08/07/2000 12:00:00 AM"],
    [11571,"2025","8","8","20.4262","08/08/2025 12:00:00 AM","08/08/2000 12:00:00 AM"],
    [11572,"2025","8","9","20.4112","08/09/2025 12:00:00 AM","08/09/2000 12:00:00 AM"],
    [11573,"2025","8","10","20.4083","08/10/2025 12:00:00 AM","08/10/2000 12:00:00 AM"],
    [11574,"2025","8","11","20.4067","08/11/2025 12:00:00 AM","08/11/2000 12:00:00 AM"],
    [11575,"2025","8","12","20.395","08/12/2025 12:00:00 AM","08/12/2000 12:00:00 AM"],
    [11576,"2025","8","13","20.3933","08/13/2025 12:00:00 AM","08/13/2000 12:00:00 AM"],
    [11577,"2025","8","14","20.3829","08/14/2025 12:00:00 AM","08/14/2000 12:00:00 AM"],
    [11578,"2025","8","15","20.4146","08/15/2025 12:00:00 AM","08/15/2000 12:00:00 AM"],
    [11579,"2025","8","16","20.4462","08/16/2025 12:00:00 AM","08/16/2000 12:00:00 AM"],
    [11580,"2025","8","17","20.4304","08/17/2025 12:00:00 AM","08/17/2000 12:00:00 AM"],
    [11581,"2025","8","18","20.4187","08/18/2025 12:00:00 AM","08/18/2000 12:00:00 AM"],
    [11582,"2025","8","19","20.4092","08/19/2025 12:00:00 AM","08/19/2000 12:00:00 AM"],
    [11583,"2025","8","20","20.3762","08/20/2025 12:00:00 AM","08/20/2000 12:00:00 AM"],
    [11584,"2025","8","21","20.3525","08/21/2025 12:00:00 AM","08/21/2000 12:00:00 AM"],
    [11585,"2025","8","22","20.3454","08/22/2025 12:00:00 AM","08/22/2000 12:00:00 AM"],
    [11586,"2025","8","23","20.3229","08/23/2025 12:00:00 AM","08/23/2000 12:00:00 AM"],
    [11587,"2025","8","24","20.3233","08/24/2025 12:00:00 AM","08/24/2000 12:00:00 AM"],
    [11588,"2025","8","25","20.3192","08/25/2025 12:00:00 AM","08/25/2000 12:00:00 AM"],
    [11589,"2025","8","26","20.2971","08/26/2025 12:00:00 AM","08/26/2000 12:00:00 AM"],
    [11590,"2025","8","27","20.2967","08/27/2025 12:00:00 AM","08/27/2000 12:00:00 AM"],
    [11591,"2025","8","28","20.2737","08/28/2025 12:00:00 AM","08/28/2000 12:00:00 AM"],
    [11592,"2025","8","29","20.2671","08/29/2025 12:00:00 AM","08/29/2000 12:00:00 AM"],
    [11593,"2025","8","30","20.2571","08/30/2025 12:00:00 AM","08/30/2000 12:00:00 AM"],
    [11594,"2025","8","31","20.24","08/31/2025 12:00:00 AM","08/31/2000 12:00:00 AM"],
    [11595,"2025","9","1","20.2275","09/01/2025 12:00:00 AM","09/01/2000 12:00:00 AM"],
    [11596,"2025","9","2","20.2041","09/02/2025 12:00:00 AM","09/02/2000 12:00:00 AM"],
    [11597,"2025","9","3","20.195","09/03/2025 12:00:00 AM","09/03/2000 12:00:00 AM"],
    [11598,"2025","9","4","20.1837","09/04/2025 12:00:00 AM","09/04/2000 12:00:00 AM"],
    [11599,"2025","9","5","20.1762","09/05/2025 12:00:00 AM","09/05/2000 12:00:00 AM"],
    [11600,"2025","9","6","20.1696","09/06/2025 12:00:00 AM","09/06/2000 12:00:00 AM"],
    [11601,"2025","9","7","20.1629","09/07/2025 12:00:00 AM","09/07/2000 12:00:00 AM"],
    [11602,"2025","9","8","20.1513","09/08/2025 12:00:00 AM","09/08/2000 12:00:00 AM"],
    [11603,"2025","9","9","20.1448","09/09/2025 12:00:00 AM","09/09/2000 12:00:00 AM"],
    [11604,"2025","9","10","20.1296","09/10/2025 12:00:00 AM","09/10/2000 12:00:00 AM"],
    [11605,"2025","9","11","20.1222","09/11/2025 12:00:00 AM","09/11/2000 12:00:00 AM"],
    [11606,"2025","9","12","20.1204","09/12/2025 12:00:00 AM","09/12/2000 12:00:00 AM"],
    [11607,"2025","9","13","20.1026","09/13/2025 12:00:00 AM","09/13/2000 12:00:00 AM"],
    [11608,"2025","9","14","20.0952","09/14/2025 12:00:00 AM","09/14/2000 12:00:00 AM"],
    [11609,"2025","9","15","20.0589","09/15/2025 12:00:00 AM","09/15/2000 12:00:00 AM"],
    [11610,"2025","9","16","20.0435","09/16/2025 12:00:00 AM","09/16/2000 12:00:00 AM"],
    [11611,"2025","9","17","20.0439","09/17/2025 12:00:00 AM","09/17/2000 12:00:00 AM"],
    [11612,"2025","9","18","20.032","09/18/2025 12:00:00 AM","09/18/2000 12:00:00 AM"],
    [11613,"2025","9","20","20.0257","09/20/2025 12:00:00 AM","09/20/2000 12:00:00 AM"],
    [11614,"2025","9","21","20.0657","09/21/2025 12:00:00 AM","09/21/2000 12:00:00 AM"],
    [11615,"2025","9","22","20.0652","09/22/2025 12:00:00 AM","09/22/2000 12:00:00 AM"],
    [11616,"2025","9","23","20.0529","09/23/2025 12:00:00 AM","09/23/2000 12:00:00 AM"],
    [11617,"2025","10","5","20.1086","10/05/2025 12:00:00 AM","10/05/2000 12:00:00 AM"],
    [11618,"2025","10","6","20.1278","10/06/2025 12:00:00 AM","10/06/2000 12:00:00 AM"],
    [11619,"2025","10","7","20.1404","10/07/2025 12:00:00 AM","10/07/2000 12:00:00 AM"],
    [11620,"2025","10","8","20.1443","10/08/2025 12:00:00 AM","10/08/2000 12:00:00 AM"],
    [11621,"2025","10","9","20.142","10/09/2025 12:00:00 AM","10/09/2000 12:00:00 AM"]
]}