SemanticScuttle/includes/js/dojox/charting/tests/data/msft_prices.csv

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2008-02-29	27.69	27.83	27.02	27.20	117394000	27.20
3	2008-02-28	28.02	28.27	27.80	27.93	83002900	27.93
4	2008-02-27	28.19	28.68	28.10	28.26	75187200	28.26
5	2008-02-26	27.74	28.86	27.67	28.38	108923500	28.38
6	2008-02-25	27.65	28.24	27.48	27.84	109945200	27.84
7	2008-02-22	28.24	28.39	27.20	27.68	125705400	27.68
8	2008-02-21	28.62	28.96	27.96	28.10	98776500	28.10
9	2008-02-20	28.15	28.26	27.92	28.22	92830000	28.22
10	2008-02-19	28.80	28.84	28.07	28.17	68261200	28.17
11	2008-02-15	28.31	28.64	28.25	28.42	68166100	28.31
12	2008-02-14	28.88	29.04	28.46	28.50	68191600	28.39
13	2008-02-13	28.62	29.05	28.53	28.96	88986200	28.85
14	2008-02-12	28.43	28.62	28.11	28.34	84365900	28.23
15	2008-02-11	28.52	28.61	27.91	28.21	156814100	28.10
16	2008-02-08	28.29	29.08	28.24	28.56	124872000	28.45
17	2008-02-07	28.34	28.78	27.90	28.12	164964900	28.01
18	2008-02-06	29.28	29.35	28.29	28.52	138315600	28.41
19	2008-02-05	29.91	29.94	28.89	29.07	137534100	28.96
20	2008-02-04	30.49	30.72	30.11	30.19	119998600	30.07
21	2008-02-01	31.06	33.25	30.25	30.45	291138900	30.33
22	2008-01-31	31.91	32.74	31.72	32.60	103642200	32.47
23	2008-01-30	32.56	32.80	32.05	32.20	106432600	32.08
24	2008-01-29	32.85	32.89	32.35	32.60	68023000	32.47
25	2008-01-28	33.02	33.10	32.42	32.72	81019000	32.59
26	2008-01-25	34.90	35.00	32.87	32.94	196992300	32.81
27	2008-01-24	32.35	33.36	32.12	33.25	155640400	33.12
28	2008-01-23	31.48	32.05	31.04	31.93	137597400	31.81
29	2008-01-22	31.54	32.53	31.50	31.96	108521400	31.84
30	2008-01-18	33.16	34.00	32.97	33.01	117062000	32.88
31	2008-01-17	33.54	33.80	32.97	33.11	94247800	32.98
32	2008-01-16	33.42	33.65	32.51	33.23	120778500	33.10
33	2008-01-15	34.03	34.38	34.00	34.00	61606200	33.87
34	2008-01-14	34.46	34.57	34.08	34.39	52792200	34.26
35	2008-01-11	34.14	34.24	33.72	33.91	55187900	33.78
36	2008-01-10	34.35	34.50	33.78	34.33	72446000	34.20
37	2008-01-09	33.36	34.54	33.35	34.44	74305500	34.31
38	2008-01-08	34.71	34.71	33.40	33.45	79148300	33.32
39	2008-01-07	34.55	34.80	34.25	34.61	80164300	34.48
40	2008-01-04	35.19	35.20	34.09	34.38	72090800	34.25
41	2008-01-03	35.22	35.65	34.86	35.37	49599600	35.23
42	2008-01-02	35.79	35.96	35.00	35.22	63004200	35.08
43	2007-12-31	35.90	35.99	35.52	35.60	35229700	35.46
44	2007-12-28	36.10	36.23	35.67	36.12	33447200	35.98
45	2007-12-27	36.35	36.55	35.94	35.97	33311100	35.83
46	2007-12-26	36.41	36.64	36.26	36.61	30252400	36.47
47	2007-12-24	36.13	36.72	36.05	36.58	29622600	36.44
48	2007-12-21	35.90	36.06	35.75	36.06	83240500	35.92
49	2007-12-20	35.29	35.79	35.08	35.52	59345000	35.38
50	2007-12-19	34.69	35.14	34.38	34.79	58469100	34.66
51	2007-12-18	34.64	35.00	34.21	34.74	52791800	34.61
52	2007-12-17	35.03	35.13	34.36	34.39	58121200	34.26
53	2007-12-14	35.05	35.84	35.01	35.31	71126200	35.17
54	2007-12-13	34.48	35.45	34.28	35.22	73913200	35.08
55	2007-12-12	34.61	35.09	33.93	34.47	63345400	34.34
56	2007-12-11	34.73	34.99	33.93	34.10	55070700	33.97
57	2007-12-10	34.64	34.95	34.47	34.76	36083500	34.63
58	2007-12-07	34.61	34.70	34.22	34.53	40771000	34.40
59	2007-12-06	34.26	34.61	33.87	34.55	49209700	34.42
60	2007-12-05	33.14	34.52	33.03	34.15	84894700	34.02
61	2007-12-04	32.74	33.24	32.63	32.77	54801500	32.64
62	2007-12-03	33.50	33.64	32.68	32.92	61770600	32.79
63	2007-11-30	33.92	34.12	33.19	33.60	71027800	33.47
64	2007-11-29	33.58	33.93	33.31	33.59	53633600	33.46
65	2007-11-28	33.38	33.89	32.90	33.70	88585000	33.57
66	2007-11-27	33.27	33.60	32.68	33.06	84178400	32.93
67	2007-11-26	34.09	34.37	32.93	32.97	80335000	32.84
68	2007-11-23	34.36	34.44	33.71	34.11	33467200	33.98
69	2007-11-21	34.40	34.73	34.18	34.23	89518700	34.10
70	2007-11-20	34.23	34.97	34.10	34.58	100009400	34.45
71	2007-11-19	33.96	34.24	33.87	33.96	63000300	33.83
72	2007-11-16	33.86	34.26	33.71	34.09	71113800	33.96
73	2007-11-15	33.76	34.10	33.55	33.76	63111200	33.63
74	2007-11-14	34.62	34.75	33.75	33.93	83840100	33.80
75	2007-11-13	33.54	34.67	33.38	34.46	104261100	34.33
76	2007-11-12	33.32	33.71	33.02	33.38	84719000	33.14
77	2007-11-09	34.18	34.54	33.65	33.73	125111400	33.49
78	2007-11-08	35.60	35.90	34.40	34.74	133742400	34.49
79	2007-11-07	36.04	36.16	35.45	35.52	74873600	35.27
80	2007-11-06	36.59	36.66	35.87	36.41	100966700	36.15
81	2007-11-05	36.76	37.10	36.63	36.73	75485400	36.47
82	2007-11-02	37.22	37.50	36.42	37.06	96389800	36.79
83	2007-11-01	36.53	37.49	36.36	37.06	152078800	36.79
84	2007-10-31	35.52	37.00	35.51	36.81	185635800	36.55
85	2007-10-30	34.37	35.59	34.35	35.57	107297300	35.32
86	2007-10-29	34.85	35.29	34.45	34.57	114655600	34.32
87	2007-10-26	36.01	36.03	34.56	35.03	287270900	34.78
88	2007-10-25	31.57	32.22	31.49	31.99	169588700	31.76
89	2007-10-24	30.85	31.30	30.50	31.25	77979200	31.03
90	2007-10-23	30.71	31.12	30.71	30.90	49956200	30.68
91	2007-10-22	30.12	30.70	30.12	30.51	58785100	30.29
92	2007-10-19	31.09	31.09	30.11	30.17	75200200	29.95
93	2007-10-18	31.22	31.23	30.63	31.16	49208600	30.94
94	2007-10-17	30.75	31.23	30.65	31.08	86092400	30.86
95	2007-10-16	30.24	30.58	30.23	30.32	56286200	30.10
96	2007-10-15	30.10	30.33	30.00	30.04	47150500	29.83
97	2007-10-12	30.03	30.40	29.95	30.17	31121100	29.95
98	2007-10-11	30.30	30.63	29.79	29.91	50788400	29.70
99	2007-10-10	30.04	30.37	30.03	30.23	32251500	30.01
100	2007-10-09	30.03	30.39	30.00	30.10	63603100	29.88
101	2007-10-08	29.66	29.85	29.60	29.84	30265400	29.63
102	2007-10-05	29.89	29.99	29.73	29.84	45012300	29.63
103	2007-10-04	29.56	29.77	29.44	29.71	37868000	29.50
104	2007-10-03	29.71	29.85	29.29	29.45	37633900	29.24
105	2007-10-02	29.70	29.85	29.57	29.70	33700900	29.49
106	2007-10-01	29.46	29.79	29.41	29.77	43875100	29.56
107	2007-09-28	29.49	29.69	29.23	29.46	45819100	29.25
108	2007-09-27	29.70	29.72	29.44	29.49	43407100	29.28
109	2007-09-26	29.68	29.85	29.48	29.50	60337000	29.29
110	2007-09-25	29.14	29.56	29.11	29.56	75621000	29.35
111	2007-09-24	28.81	29.61	28.80	29.08	104459800	28.87
112	2007-09-21	28.69	28.81	28.44	28.65	135636100	28.45
113	2007-09-20	28.48	28.58	28.34	28.42	67168900	28.22
114	2007-09-19	28.87	28.91	28.30	28.67	94242200	28.46
115	2007-09-18	28.70	28.97	28.27	28.93	77462400	28.72
116	2007-09-17	28.79	28.88	28.62	28.73	39536500	28.52
117	2007-09-14	28.98	29.11	28.88	29.04	33496600	28.83
118	2007-09-13	29.12	29.26	28.96	29.16	35288600	28.95
119	2007-09-12	28.81	29.17	28.80	28.93	42364700	28.72
120	2007-09-11	28.63	28.95	28.58	28.93	34380800	28.72
121	2007-09-10	28.67	28.75	28.41	28.48	37247600	28.28
122	2007-09-07	28.62	28.83	28.32	28.44	52160900	28.24
123	2007-09-06	28.56	29.01	28.55	28.91	45430800	28.70
124	2007-09-05	28.65	28.73	28.42	28.48	47669800	28.28
125	2007-09-04	28.50	29.10	28.48	28.81	45689600	28.60
126	2007-08-31	28.70	28.92	28.36	28.73	42511900	28.52
127	2007-08-30	28.42	28.93	28.32	28.45	33690700	28.25
128	2007-08-29	28.13	28.61	27.82	28.59	45753700	28.39
129	2007-08-28	28.30	28.49	27.91	27.93	43924400	27.73
130	2007-08-27	28.61	28.77	28.40	28.49	32789500	28.29
131	2007-08-24	28.21	28.84	28.07	28.81	45158900	28.60
132	2007-08-23	28.28	28.33	28.10	28.30	33886600	28.10
133	2007-08-22	28.27	28.32	28.01	28.22	44763500	28.02
134	2007-08-21	28.10	28.32	27.87	28.07	50786200	27.87
135	2007-08-20	28.18	28.49	28.08	28.26	49952000	28.06
136	2007-08-17	28.09	28.25	27.82	28.25	76747700	28.05
137	2007-08-16	27.88	28.35	27.51	27.81	81447400	27.61
138	2007-08-15	28.24	28.99	28.05	28.10	48117700	27.90
139	2007-08-14	28.77	28.89	28.20	28.27	42944100	28.07
140	2007-08-13	28.94	28.99	28.44	28.63	55492300	28.33
141	2007-08-10	28.90	29.05	28.26	28.71	76576200	28.41
142	2007-08-09	29.64	30.10	28.92	29.30	72964500	28.99
143	2007-08-08	29.72	30.01	29.21	30.00	52898600	29.68
144	2007-08-07	29.33	29.79	29.05	29.55	49163000	29.24
145	2007-08-06	29.05	29.54	28.75	29.54	59530500	29.23
146	2007-08-03	29.45	29.78	28.90	28.96	61535500	28.65
147	2007-08-02	29.19	29.79	29.02	29.52	47938300	29.21
148	2007-08-01	28.95	29.55	28.82	29.30	80006300	28.99
149	2007-07-31	29.71	29.72	28.98	28.99	66554000	28.68
150	2007-07-30	29.41	29.49	28.95	29.40	67499600	29.09
151	2007-07-27	29.93	30.00	29.36	29.39	69214600	29.08
152	2007-07-26	30.24	30.53	29.51	29.98	87025300	29.66
153	2007-07-25	30.99	31.30	30.37	30.71	54950100	30.38
154	2007-07-24	31.01	31.48	30.71	30.80	59729300	30.47
155	2007-07-23	31.36	31.52	31.12	31.19	48910600	30.86
156	2007-07-20	31.15	31.20	30.79	31.16	98292600	30.83
157	2007-07-19	31.05	31.84	30.93	31.51	121159300	31.18
158	2007-07-18	30.51	30.97	30.50	30.92	64414400	30.59
159	2007-07-17	30.02	30.88	30.01	30.78	77539600	30.45
160	2007-07-16	29.76	30.24	29.72	30.03	48023200	29.71
161	2007-07-13	29.94	30.02	29.66	29.82	42173000	29.50
162	2007-07-12	29.56	30.11	29.44	30.07	54302400	29.75
163	2007-07-11	29.24	29.65	29.21	29.49	48017000	29.18
164	2007-07-10	29.70	29.99	29.18	29.33	66013500	29.02
165	2007-07-09	29.86	29.95	29.81	29.87	33831400	29.55
166	2007-07-06	29.91	30.04	29.66	29.97	57541000	29.65
167	2007-07-05	30.05	30.22	29.83	29.99	47838500	29.67
168	2007-07-03	29.79	30.22	29.78	30.02	35202600	29.70
169	2007-07-02	29.67	29.80	29.49	29.74	47316000	29.42
170	2007-06-29	29.87	29.93	29.04	29.47	71193900	29.16
171	2007-06-28	29.86	29.97	29.68	29.83	46055200	29.51
172	2007-06-27	29.36	29.95	29.36	29.87	53468600	29.55
173	2007-06-26	29.55	29.80	29.50	29.52	48340300	29.21
174	2007-06-25	29.47	29.77	29.38	29.49	53905800	29.18
175	2007-06-22	30.00	30.10	29.45	29.49	86219900	29.18
176	2007-06-21	29.98	30.30	29.91	30.22	56564800	29.90
177	2007-06-20	30.44	30.51	29.96	30.01	46861600	29.69
178	2007-06-19	30.48	30.66	30.38	30.46	46802600	30.14
179	2007-06-18	30.69	30.72	30.42	30.51	45412600	30.19
180	2007-06-15	30.86	30.88	30.43	30.49	100933000	30.17
181	2007-06-14	30.35	30.71	30.30	30.52	59065700	30.20
182	2007-06-13	29.97	30.41	29.85	30.39	64435600	30.07
183	2007-06-12	29.96	30.24	29.77	29.85	56981800	29.53
184	2007-06-11	29.94	30.25	29.93	30.02	48467400	29.70
185	2007-06-08	29.58	30.06	29.41	30.05	61346200	29.73
186	2007-06-07	30.02	30.29	29.59	29.62	71971400	29.31
187	2007-06-06	30.37	30.53	30.25	30.29	38217500	29.97
188	2007-06-05	30.62	30.63	30.33	30.58	44265000	30.26
189	2007-06-04	30.42	30.76	30.40	30.72	41434500	30.39
190	2007-06-01	30.79	30.90	30.55	30.59	39469400	30.27
191	2007-05-31	31.12	31.16	30.61	30.69	85290500	30.36
192	2007-05-30	30.55	31.13	30.51	31.11	57376800	30.78
193	2007-05-29	30.49	30.83	30.39	30.79	42373100	30.46
194	2007-05-25	30.28	30.66	30.18	30.48	47726500	30.16
195	2007-05-24	30.54	30.80	29.96	30.17	64046400	29.85
196	2007-05-23	30.84	30.84	30.57	30.58	46322500	30.26
197	2007-05-22	30.90	30.93	30.66	30.69	39999500	30.36
198	2007-05-21	30.73	31.16	30.73	31.05	41836400	30.72
199	2007-05-18	30.97	30.99	30.58	30.83	58453000	30.50
200	2007-05-17	31.03	31.14	30.96	30.98	41045600	30.65
201	2007-05-16	31.00	31.09	30.81	31.07	45833600	30.74
202	2007-05-15	30.90	31.09	30.84	30.90	75013900	30.57
203	2007-05-14	30.84	30.99	30.81	30.97	70188500	30.54
204	2007-05-11	30.57	30.98	30.55	30.89	43425300	30.46
205	2007-05-10	30.68	30.93	30.53	30.58	55398600	30.16
206	2007-05-09	30.70	30.93	30.57	30.78	51735000	30.35
207	2007-05-08	30.68	30.94	30.58	30.75	60551700	30.33
208	2007-05-07	30.52	30.76	30.48	30.71	59889100	30.29
209	2007-05-04	30.68	30.70	30.29	30.56	104385900	30.14
210	2007-05-03	30.60	31.00	30.53	30.97	82036800	30.54
211	2007-05-02	30.39	30.69	30.30	30.61	80686700	30.19
212	2007-05-01	29.94	30.42	29.90	30.40	73539300	29.98
213	2007-04-30	30.13	30.37	29.94	29.94	67788800	29.53
214	2007-04-27	30.17	30.74	30.00	30.12	128298800	29.70
215	2007-04-26	29.09	29.35	28.91	29.10	68760300	28.70
216	2007-04-25	28.86	29.00	28.69	28.99	39475000	28.59
217	2007-04-24	28.79	28.96	28.59	28.79	34236700	28.39
218	2007-04-23	28.96	28.99	28.67	28.78	41739100	28.38
219	2007-04-20	28.98	29.10	28.70	29.02	60311500	28.62
220	2007-04-19	28.34	28.89	28.26	28.69	43648800	28.29
221	2007-04-18	28.61	28.67	28.36	28.60	41778400	28.20
222	2007-04-17	28.63	28.89	28.56	28.85	33170200	28.45
223	2007-04-16	28.60	28.75	28.21	28.73	30740100	28.33
224	2007-04-13	28.43	28.70	28.10	28.61	36002900	28.21
225	2007-04-12	28.06	28.62	28.04	28.54	43762100	28.15
226	2007-04-11	28.30	28.57	27.99	28.11	44050200	27.72
227	2007-04-10	28.50	28.64	28.22	28.40	38643100	28.01
228	2007-04-09	28.58	28.72	28.39	28.57	31384600	28.18
229	2007-04-05	28.32	28.65	28.30	28.55	30131200	28.16
230	2007-04-04	28.01	28.78	27.90	28.50	63244200	28.11
231	2007-04-03	27.86	28.06	27.75	27.87	39821300	27.48
232	2007-04-02	27.89	27.93	27.56	27.74	41977600	27.36
233	2007-03-30	27.75	27.95	27.50	27.87	47061000	27.48
234	2007-03-29	27.84	27.85	27.49	27.75	42629900	27.37
235	2007-03-28	27.58	28.00	27.40	27.64	46947000	27.26
236	2007-03-27	28.04	28.16	27.65	27.72	58979800	27.34
237	2007-03-26	27.94	28.22	27.70	28.22	47491500	27.83
238	2007-03-23	28.22	28.27	27.80	28.02	50519800	27.63
239	2007-03-22	28.52	28.55	28.01	28.27	47934900	27.88
240	2007-03-21	27.90	28.52	27.56	28.52	72808200	28.13
241	2007-03-20	27.93	28.16	27.76	27.84	47902400	27.46
242	2007-03-19	27.34	27.83	27.20	27.83	49412000	27.45
243	2007-03-16	27.35	27.48	27.20	27.33	65055300	26.95
244	2007-03-15	27.32	27.47	27.20	27.28	51757100	26.90
245	2007-03-14	26.82	27.40	26.73	27.40	75730300	27.02
246	2007-03-13	27.25	27.40	26.71	26.72	75169500	26.35
247	2007-03-12	27.18	27.48	27.13	27.44	36516400	27.06
248	2007-03-09	27.42	27.48	27.03	27.29	80125000	26.91
249	2007-03-08	27.72	27.85	26.60	27.32	72175200	26.94
250	2007-03-07	27.76	27.90	27.55	27.61	52044700	27.23
251	2007-03-06	27.80	27.94	27.65	27.83	49361800	27.45
252	2007-03-05	27.49	27.91	27.41	27.55	56454300	27.17
253	2007-03-02	28.02	28.16	27.76	27.76	63254700	27.38
254	2007-03-01	27.82	28.33	27.73	28.09	80175700	27.70
255	2007-02-28	27.95	28.25	27.92	28.17	86333300	27.78
256	2007-02-27	28.71	28.97	27.79	27.87	87143300	27.48
257	2007-02-26	28.96	29.09	28.82	29.07	63481900	28.67
258	2007-02-23	29.22	29.28	28.89	28.90	63787100	28.50
259	2007-02-22	29.31	29.54	29.16	29.39	57754400	28.98
260	2007-02-21	28.75	29.39	28.74	29.35	68604900	28.94
261	2007-02-20	28.63	28.86	28.47	28.83	53978200	28.43
262	2007-02-16	28.91	28.94	28.65	28.74	109340300	28.34
263	2007-02-15	29.58	29.65	29.22	29.46	63858100	29.05
264	2007-02-14	29.17	29.69	29.15	29.40	55588600	28.99
265	2007-02-13	29.04	29.20	28.96	29.01	50348100	28.61
266	2007-02-12	28.89	29.09	28.83	28.94	52774400	28.44
267	2007-02-09	29.35	29.40	28.93	28.98	69823100	28.48
268	2007-02-08	29.24	29.80	29.20	29.26	48749000	28.76
269	2007-02-07	29.64	29.70	29.25	29.37	65145500	28.86
270	2007-02-06	29.59	29.75	29.22	29.51	79281100	29.00
271	2007-02-05	29.97	30.02	29.41	29.61	99102100	29.10
272	2007-02-02	30.82	30.84	30.13	30.19	60401700	29.67
273	2007-02-01	30.84	30.94	30.37	30.56	55355800	30.03
274	2007-01-31	30.41	31.10	30.35	30.86	73968400	30.33
275	2007-01-30	30.57	30.64	30.14	30.48	61900400	29.96
276	2007-01-29	30.65	30.78	30.34	30.53	57605900	30.00
277	2007-01-26	31.22	31.23	30.60	30.60	96103700	30.07
278	2007-01-25	31.08	31.48	30.45	30.45	97378700	29.93
279	2007-01-24	30.78	31.30	30.65	31.09	58527800	30.55
280	2007-01-23	30.63	30.96	30.52	30.74	49171200	30.21
281	2007-01-22	31.06	31.12	30.51	30.72	56143900	30.19
282	2007-01-19	30.73	31.11	30.69	31.11	75826900	30.57
283	2007-01-18	31.15	31.37	30.80	31.00	56364300	30.47
284	2007-01-17	31.26	31.44	31.01	31.10	58519600	30.56
285	2007-01-16	31.26	31.45	31.03	31.16	62379600	30.62
286	2007-01-12	30.65	31.39	30.64	31.21	103972500	30.67
287	2007-01-11	29.76	30.75	29.65	30.70	99464300	30.17
288	2007-01-10	29.80	29.89	29.43	29.66	55017400	29.15
289	2007-01-09	30.00	30.18	29.73	29.96	44636600	29.44
290	2007-01-08	29.65	30.10	29.53	29.93	50220200	29.41
291	2007-01-05	29.63	29.75	29.45	29.64	44607200	29.13
292	2007-01-04	29.70	29.97	29.44	29.81	45774500	29.30
293	2007-01-03	29.91	30.25	29.40	29.86	76935100	29.35
294	2006-12-29	29.86	30.15	29.83	29.86	41739800	29.35
295	2006-12-28	29.86	30.03	29.81	29.98	26690600	29.46
296	2006-12-27	29.99	30.13	29.91	30.02	31248400	29.50
297	2006-12-26	29.53	30.00	29.40	29.99	37098300	29.47
298	2006-12-22	29.83	29.86	29.62	29.64	37971700	29.13
299	2006-12-21	30.13	30.14	29.89	29.98	32270500	29.46
300	2006-12-20	29.99	30.24	29.97	30.09	31202100	29.57
301	2006-12-19	29.71	30.17	29.53	29.99	53822100	29.47
302	2006-12-18	30.19	30.26	29.78	29.89	56986800	29.38
303	2006-12-15	30.14	30.23	30.03	30.19	102783700	29.67
304	2006-12-14	29.54	30.08	29.52	30.07	85866500	29.55
305	2006-12-13	29.60	29.60	29.32	29.55	46002500	29.04
306	2006-12-12	29.56	29.63	29.22	29.43	68529400	28.92
307	2006-12-11	29.19	29.75	29.11	29.54	107712000	29.03
308	2006-12-08	28.82	29.40	28.80	29.40	108854900	28.89
309	2006-12-07	28.96	29.07	28.81	28.85	46831100	28.35
310	2006-12-06	29.10	29.13	28.87	28.99	48564100	28.49
311	2006-12-05	29.36	29.40	29.03	29.13	45606000	28.63
312	2006-12-04	29.23	29.52	29.17	29.33	55123400	28.82
313	2006-12-01	29.23	29.30	28.90	29.12	72257000	28.62
314	2006-11-30	29.42	29.57	29.33	29.36	53297400	28.85
315	2006-11-29	29.44	29.78	29.43	29.57	58775100	29.06
316	2006-11-28	29.34	29.42	29.13	29.39	52602300	28.88
317	2006-11-27	29.69	29.74	29.33	29.48	72722100	28.97
318	2006-11-24	29.66	29.84	29.64	29.76	20456700	29.25
319	2006-11-22	29.97	30.00	29.82	29.92	43907200	29.40
320	2006-11-21	29.91	30.00	29.79	29.92	66446600	29.40
321	2006-11-20	29.52	30.00	29.50	29.89	85703800	29.38
322	2006-11-17	29.31	29.54	29.28	29.40	49356700	28.89
323	2006-11-16	29.14	29.64	29.13	29.47	64328500	28.96
324	2006-11-15	29.13	29.36	29.11	29.12	63943200	28.62
325	2006-11-14	29.28	29.42	29.07	29.23	63012500	28.73
326	2006-11-13	29.19	29.46	29.16	29.35	47271800	28.75
327	2006-11-10	29.17	29.29	29.15	29.24	37855100	28.64
328	2006-11-09	29.11	29.40	29.00	29.26	89407500	28.66
329	2006-11-08	28.78	29.23	28.66	28.98	77403300	28.38
330	2006-11-07	28.86	29.07	28.80	28.95	56511200	28.35
331	2006-11-06	28.77	29.05	28.76	28.84	60446200	28.25
332	2006-11-03	28.85	28.93	28.61	28.73	41124500	28.14
333	2006-11-02	28.71	28.86	28.58	28.77	58674400	28.18
334	2006-11-01	28.78	28.99	28.70	28.81	75895900	28.22
335	2006-10-31	28.66	28.85	28.56	28.71	61861700	28.12
336	2006-10-30	28.35	28.84	28.32	28.53	47296800	27.94
337	2006-10-27	28.49	28.79	28.25	28.34	89060100	27.76
338	2006-10-26	28.33	28.41	28.04	28.35	69964200	27.77
339	2006-10-25	28.28	28.46	28.14	28.31	40717100	27.73
340	2006-10-24	28.43	28.43	28.13	28.28	61409600	27.70
341	2006-10-23	28.30	28.69	28.18	28.45	48525000	27.86
342	2006-10-20	28.48	28.49	28.17	28.43	48887800	27.85
343	2006-10-19	28.35	28.45	28.12	28.29	44730800	27.71
344	2006-10-18	28.50	28.70	28.26	28.52	40630800	27.93
345	2006-10-17	28.24	28.51	28.17	28.44	40122600	27.85
346	2006-10-16	28.48	28.60	28.33	28.45	49744800	27.86
347	2006-10-13	28.34	28.69	28.31	28.37	129751900	27.79
348	2006-10-12	27.58	28.29	27.54	28.22	120174900	27.64
349	2006-10-11	27.46	27.67	27.42	27.54	37219600	26.97
350	2006-10-10	27.69	27.75	27.44	27.69	34598500	27.12
351	2006-10-09	27.80	27.93	27.62	27.72	33366300	27.15
352	2006-10-06	27.76	28.00	27.65	27.87	36452200	27.30
353	2006-10-05	27.92	28.11	27.78	27.92	81967200	27.35
354	2006-10-04	27.39	27.96	27.37	27.94	82191200	27.37
355	2006-10-03	27.37	27.48	27.21	27.37	39386200	26.81
356	2006-10-02	27.32	27.49	27.15	27.36	52908100	26.80
357	2006-09-29	27.35	27.42	27.21	27.35	34283500	26.79
358	2006-09-28	27.47	27.52	27.26	27.40	44179700	26.84
359	2006-09-27	27.18	27.47	27.12	27.44	66233900	26.88
360	2006-09-26	26.91	27.32	26.88	27.20	54766500	26.64
361	2006-09-25	26.81	27.19	26.79	26.95	67903900	26.40
362	2006-09-22	26.83	26.85	26.48	26.66	47712500	26.11
363	2006-09-21	27.24	27.25	26.85	26.90	58495100	26.35
364	2006-09-20	27.01	27.23	26.99	27.18	71676400	26.62
365	2006-09-19	26.74	26.94	26.72	26.86	43039100	26.31
366	2006-09-18	26.74	27.04	26.67	26.79	49135000	26.24
367	2006-09-15	26.58	26.94	26.49	26.85	126057700	26.30
368	2006-09-14	25.99	26.50	25.98	26.33	74324500	25.79
369	2006-09-13	25.82	26.10	25.82	25.98	37706700	25.45
370	2006-09-12	25.90	25.98	25.72	25.93	52248800	25.40
371	2006-09-11	25.43	25.95	25.42	25.91	55608200	25.38
372	2006-09-08	25.53	25.79	25.46	25.60	36866800	25.07
373	2006-09-07	25.48	25.70	25.39	25.43	51266900	24.91
374	2006-09-06	25.51	25.72	25.51	25.61	50160400	25.08
375	2006-09-05	25.69	25.96	25.56	25.61	44222400	25.08
376	2006-09-01	25.89	25.97	25.64	25.84	31594600	25.31
377	2006-08-31	25.87	25.98	25.68	25.70	26380500	25.17
378	2006-08-30	25.85	25.89	25.64	25.80	30283100	25.27
379	2006-08-29	25.92	25.98	25.63	25.84	42711200	25.31
380	2006-08-28	25.84	26.00	25.69	25.95	34190900	25.42
381	2006-08-25	25.71	26.00	25.69	25.85	33115900	25.32
382	2006-08-24	25.82	25.86	25.50	25.74	35933300	25.21
383	2006-08-23	25.65	25.95	25.52	25.67	44648500	25.14
384	2006-08-22	26.01	26.25	25.62	25.62	89312400	25.09
385	2006-08-21	25.66	26.13	25.56	26.12	88398300	25.58
386	2006-08-18	25.05	25.80	24.98	25.79	128414800	25.26
387	2006-08-17	24.70	24.75	24.61	24.70	45674800	24.19
388	2006-08-16	24.61	24.73	24.47	24.70	52373600	24.19
389	2006-08-15	24.55	24.65	24.44	24.62	48994500	24.11
390	2006-08-14	24.52	24.60	24.35	24.53	47831900	23.94
391	2006-08-11	24.43	24.45	24.20	24.43	30255500	23.84
392	2006-08-10	24.37	24.60	24.34	24.46	31753400	23.87
393	2006-08-09	24.49	24.64	24.34	24.44	44405700	23.85
394	2006-08-08	24.39	24.52	24.20	24.34	58171300	23.75
395	2006-08-07	24.28	24.48	24.19	24.22	36862400	23.63
396	2006-08-04	24.40	24.49	24.15	24.29	45690400	23.70
397	2006-08-03	24.19	24.48	24.15	24.21	43155300	23.62
398	2006-08-02	24.12	24.40	24.03	24.30	46462000	23.71
399	2006-08-01	24.02	24.20	23.85	23.99	49168700	23.41
400	2006-07-31	24.07	24.42	24.01	24.06	40254400	23.48
401	2006-07-28	24.08	24.28	24.06	24.25	51705800	23.66
402	2006-07-27	24.58	24.60	23.77	23.87	85386800	23.29
403	2006-07-26	24.12	24.53	24.10	24.37	54942100	23.78
404	2006-07-25	24.00	24.29	23.90	24.22	60075800	23.63
405	2006-07-24	24.01	24.11	23.79	24.00	59586700	23.42
406	2006-07-21	24.08	24.15	23.00	23.87	175483800	23.29
407	2006-07-20	23.44	23.45	22.78	22.85	76605200	22.30
408	2006-07-19	22.82	23.46	22.72	23.40	82188200	22.83
409	2006-07-18	22.59	22.76	22.48	22.74	65047300	22.19
410	2006-07-17	22.29	22.61	22.26	22.48	37053500	21.94
411	2006-07-14	22.28	22.55	22.23	22.29	67499400	21.75
412	2006-07-13	22.37	22.61	22.25	22.26	73099500	21.72
413	2006-07-12	22.79	22.88	22.62	22.64	77379300	22.09
414	2006-07-11	23.37	23.37	22.74	23.10	88676300	22.54
415	2006-07-10	23.43	23.66	23.38	23.50	50565100	22.93
416	2006-07-07	23.39	23.55	23.30	23.30	63168800	22.74
417	2006-07-06	23.45	23.61	23.42	23.48	44775200	22.91
418	2006-07-05	23.48	23.52	23.30	23.35	53093500	22.79
419	2006-07-03	23.53	23.72	23.45	23.70	25711400	23.13
420	2006-06-30	23.54	23.65	23.30	23.30	73048800	22.74
421	2006-06-29	23.32	23.63	23.22	23.47	121395500	22.90
422	2006-06-28	22.96	23.25	22.91	23.16	71906500	22.60
423	2006-06-27	22.89	23.16	22.84	22.86	84759100	22.31
424	2006-06-26	22.65	22.89	22.63	22.82	53644100	22.27
425	2006-06-23	22.85	22.87	22.50	22.50	60532600	21.96
426	2006-06-22	23.06	23.17	22.78	22.88	76590600	22.33
427	2006-06-21	22.61	23.15	22.53	23.08	91660300	22.52
428	2006-06-20	22.54	22.76	22.50	22.56	90598500	22.01
429	2006-06-19	22.14	22.60	22.12	22.55	129640900	22.01
430	2006-06-16	21.97	22.28	21.79	22.10	147506500	21.57
431	2006-06-15	22.01	22.13	21.80	22.07	121577300	21.54
432	2006-06-14	21.59	21.94	21.55	21.88	86081500	21.35
433	2006-06-13	21.73	22.03	21.46	21.51	113175300	20.99
434	2006-06-12	21.96	22.10	21.70	21.71	74309700	21.19
435	2006-06-09	22.15	22.19	21.89	21.92	52573800	21.39
436	2006-06-08	22.03	22.21	21.97	22.11	104126900	21.58
437	2006-06-07	22.15	22.39	22.01	22.04	73827500	21.51
438	2006-06-06	22.55	22.56	21.98	22.13	126601300	21.60
439	2006-06-05	22.72	22.73	22.49	22.50	63914100	21.96
440	2006-06-02	22.87	22.99	22.67	22.76	73935600	22.21
441	2006-06-01	22.74	22.84	22.62	22.82	80230800	22.27
442	2006-05-31	23.26	23.35	22.65	22.65	120202000	22.10
443	2006-05-30	23.55	23.76	23.14	23.15	52497500	22.59
444	2006-05-26	23.77	23.88	23.56	23.72	46861600	23.15
445	2006-05-25	23.57	23.92	23.54	23.74	83052700	23.17
446	2006-05-24	22.99	23.54	22.98	23.50	107356700	22.93
447	2006-05-23	23.11	23.38	22.77	22.79	79986300	22.24
448	2006-05-22	22.48	23.02	22.45	22.88	87322300	22.33
449	2006-05-19	22.79	22.90	22.52	22.56	100071200	22.01
450	2006-05-18	22.84	23.14	22.76	22.83	95476400	22.28
451	2006-05-17	22.89	23.08	22.73	22.73	98598300	22.18
452	2006-05-16	23.16	24.00	22.91	23.01	82095100	22.45
453	2006-05-15	23.10	23.23	23.03	23.15	67314800	22.59
454	2006-05-12	23.14	23.37	23.05	23.17	83115900	22.52
455	2006-05-11	23.71	23.79	23.15	23.22	92916700	22.57
456	2006-05-10	23.67	23.79	23.59	23.77	76563300	23.11
457	2006-05-09	23.75	24.00	23.49	23.62	75345900	22.96
458	2006-05-08	23.85	25.00	23.51	23.73	80693500	23.07
459	2006-05-05	23.66	23.95	23.52	23.80	131604300	23.13
460	2006-05-04	23.35	23.67	23.14	23.44	171257400	22.78
461	2006-05-03	23.99	24.02	23.15	23.17	211527100	22.52
462	2006-05-02	24.49	25.00	23.90	24.01	190533500	23.34
463	2006-05-01	24.32	25.00	24.09	24.29	174800900	23.61
464	2006-04-28	24.23	24.50	24.00	24.15	591052200	23.47
465	2006-04-27	26.97	27.63	26.94	27.25	96509600	26.49
466	2006-04-26	27.08	27.23	27.00	27.10	39190000	26.34
467	2006-04-25	27.09	27.21	27.02	27.11	49222500	26.35
468	2006-04-24	27.07	27.25	26.98	27.11	42318400	26.35
469	2006-04-21	27.05	27.39	27.00	27.15	58528000	26.39
470	2006-04-20	27.05	27.19	26.70	27.03	45648300	26.27
471	2006-04-19	27.11	27.19	26.96	27.03	45111100	26.27
472	2006-04-18	26.94	27.50	26.82	27.22	56272700	26.46
473	2006-04-17	27.03	27.05	26.73	26.84	35796200	26.09
474	2006-04-13	27.08	27.20	27.00	27.07	28160000	26.31
475	2006-04-12	27.10	27.20	26.97	27.20	32183000	26.44
476	2006-04-11	27.29	27.32	27.00	27.13	42953400	26.37
477	2006-04-10	27.23	27.44	27.20	27.29	39432000	26.53
478	2006-04-07	27.61	27.72	27.23	27.25	47249400	26.49
479	2006-04-06	27.66	27.72	27.37	27.56	51885500	26.79
480	2006-04-05	27.88	27.94	27.64	27.74	41539300	26.96
481	2006-04-04	27.60	27.80	27.47	27.64	45470000	26.87
482	2006-04-03	27.67	27.73	27.44	27.56	57605300	26.79
483	2006-03-31	27.30	27.54	27.21	27.21	62190500	26.45
484	2006-03-30	27.03	27.39	27.00	27.23	54612000	26.47
485	2006-03-29	26.95	27.20	26.92	27.02	53150300	26.26
486	2006-03-28	27.01	27.21	26.81	26.90	58520500	26.15
487	2006-03-27	27.01	27.30	27.00	27.01	59908600	26.25
488	2006-03-24	26.71	27.21	26.62	27.01	69157600	26.25
489	2006-03-23	27.08	27.10	26.66	26.85	73682900	26.10
490	2006-03-22	27.08	27.50	26.80	27.15	145696100	26.39
491	2006-03-21	27.74	28.22	27.68	27.74	73199600	26.96
492	2006-03-20	27.70	27.99	27.67	27.89	67094100	27.11
493	2006-03-17	27.35	27.66	27.27	27.50	120615000	26.73
494	2006-03-16	27.34	27.48	27.22	27.27	73793700	26.51
495	2006-03-15	27.20	27.45	27.01	27.36	57152000	26.60
496	2006-03-14	27.04	27.38	26.99	27.23	39821800	26.47
497	2006-03-13	27.18	27.29	26.94	27.11	40342600	26.35
498	2006-03-10	27.06	27.22	26.88	27.17	41297200	26.41
499	2006-03-09	27.27	27.42	27.00	27.00	45360700	26.25
500	2006-03-08	26.99	27.50	26.97	27.25	57547400	26.49
501	2006-03-07	26.90	27.10	26.81	27.06	51613900	26.30
502	2006-03-06	26.92	27.15	26.83	26.91	53054100	26.16
503	2006-03-03	26.81	27.16	26.74	26.93	45218800	26.18
504	2006-03-02	27.02	27.10	26.90	26.97	41850300	26.22
505	2006-03-01	26.98	27.20	26.95	27.14	53061200	26.38
506	2006-02-28	26.95	27.30	26.87	26.87	65036100	26.12
507	2006-02-27	26.75	27.26	26.67	27.05	51301500	26.29
508	2006-02-24	26.59	26.74	26.52	26.63	44753800	25.89
509	2006-02-23	26.73	26.89	26.54	26.66	47359100	25.91
510	2006-02-22	26.53	26.86	26.47	26.72	43043100	25.97
511	2006-02-21	26.72	26.72	26.34	26.54	50216100	25.80
512	2006-02-17	26.67	26.81	26.56	26.70	41513200	25.95
513	2006-02-16	26.85	26.90	26.57	26.81	48868500	26.06
514	2006-02-15	26.60	26.93	26.50	26.88	62808900	26.13
515	2006-02-14	26.41	26.68	26.35	26.65	58432900	25.82
516	2006-02-13	26.63	26.70	26.34	26.39	46707000	25.57
517	2006-02-10	26.62	26.89	26.51	26.69	52127000	25.86
518	2006-02-09	26.96	27.03	26.65	26.66	52861700	25.83
519	2006-02-08	27.01	27.08	26.71	26.91	51795200	26.07
520	2006-02-07	26.95	27.15	26.81	26.94	72159500	26.10
521	2006-02-06	27.51	27.54	27.09	27.17	60170500	26.32
522	2006-02-03	27.48	27.70	27.34	27.54	75022700	26.68
523	2006-02-02	27.97	27.99	27.55	27.68	55073400	26.82
524	2006-02-01	27.96	28.07	27.76	28.04	68448800	27.16
525	2006-01-31	27.91	28.38	27.87	28.15	94841300	27.27
526	2006-01-30	27.82	28.18	27.78	28.00	103999200	27.13
527	2006-01-27	27.23	27.95	27.19	27.79	134520700	26.92
528	2006-01-26	26.56	26.72	26.31	26.50	69509300	25.67
529	2006-01-25	26.41	26.57	26.23	26.40	59072100	25.58
530	2006-01-24	26.34	26.45	26.22	26.28	63040700	25.46
531	2006-01-23	26.41	26.53	26.30	26.35	47925600	25.53
532	2006-01-20	27.01	27.01	26.26	26.41	79165900	25.58
533	2006-01-19	26.87	27.24	26.85	27.02	60367600	26.18
534	2006-01-18	26.74	26.98	26.70	26.83	52376200	25.99
535	2006-01-17	26.90	27.19	26.90	26.99	58566600	26.15
536	2006-01-13	27.03	27.25	27.01	27.19	41418000	26.34
537	2006-01-12	27.25	27.26	26.97	27.14	45994800	26.29
538	2006-01-11	27.01	27.39	26.90	27.29	70120700	26.44
539	2006-01-10	26.65	27.02	26.59	27.00	64921900	26.16
540	2006-01-09	26.93	27.07	26.76	26.86	55625000	26.02
541	2006-01-06	26.89	27.00	26.49	26.91	100963000	26.07
542	2006-01-05	26.96	27.13	26.91	26.99	48245500	26.15
543	2006-01-04	26.77	27.08	26.77	26.97	57975600	26.13
544	2006-01-03	26.25	27.00	26.10	26.84	79973000	26.00
545	2005-12-30	26.15	26.31	26.10	26.15	49044600	25.33
546	2005-12-29	26.41	26.50	26.26	26.27	34495500	25.45
547	2005-12-28	26.51	26.66	26.35	26.39	35444400	25.57
548	2005-12-27	26.68	26.85	26.45	26.46	37819000	25.63
549	2005-12-23	26.52	26.67	26.44	26.64	30689200	25.81
550	2005-12-22	26.71	26.78	26.42	26.59	91276900	25.76
551	2005-12-21	26.87	26.91	26.71	26.73	75800900	25.89
552	2005-12-20	26.76	26.88	26.67	26.86	62960600	26.02
553	2005-12-19	26.82	26.87	26.65	26.83	68680100	25.99
554	2005-12-16	26.88	27.08	26.81	26.90	88542500	26.06
555	2005-12-15	27.08	27.11	26.81	26.92	79018100	26.08
556	2005-12-14	27.00	27.24	26.85	27.09	65076200	26.24
557	2005-12-13	27.29	27.43	27.00	27.13	104285500	26.28
558	2005-12-12	27.70	27.75	27.33	27.45	63757200	26.59
559	2005-12-09	27.71	27.83	27.64	27.71	48467000	26.84
560	2005-12-08	27.71	27.81	27.60	27.69	63931600	26.83
561	2005-12-07	27.67	27.75	27.55	27.75	55583200	26.88
562	2005-12-06	27.90	27.92	27.68	27.69	65980000	26.83
563	2005-12-05	27.93	28.02	27.71	27.85	47517300	26.98
564	2005-12-02	27.82	28.10	27.79	28.01	42319600	27.14
565	2005-12-01	27.73	28.10	27.73	27.89	61006100	27.02
566	2005-11-30	27.68	27.77	27.63	27.68	55904700	26.82
567	2005-11-29	27.79	27.79	27.60	27.68	62220400	26.82
568	2005-11-28	27.79	27.85	27.53	27.75	57517200	26.88
569	2005-11-25	27.80	27.94	27.47	27.76	44082500	26.89
570	2005-11-23	27.92	28.09	27.74	27.92	70541300	27.05
571	2005-11-22	28.06	28.08	27.86	27.91	104253300	27.04
572	2005-11-21	28.07	28.24	27.84	28.16	65794400	27.28
573	2005-11-18	28.12	28.25	27.90	28.07	75431200	27.19
574	2005-11-17	27.85	28.00	27.76	27.97	91351000	27.10
575	2005-11-16	27.48	27.88	27.44	27.74	86277000	26.87
576	2005-11-15	27.33	27.54	27.25	27.50	65081000	26.64
577	2005-11-14	27.36	27.44	27.20	27.37	67152200	26.44
578	2005-11-11	27.15	27.39	27.13	27.28	51945600	26.35
579	2005-11-10	26.94	27.15	26.64	27.09	73314800	26.17
580	2005-11-09	26.98	27.15	26.94	26.96	59562100	26.04
581	2005-11-08	26.94	27.18	26.77	27.05	60091700	26.13
582	2005-11-07	26.72	27.08	26.70	27.01	77104800	26.09
583	2005-11-04	26.53	26.71	26.45	26.66	57464000	25.75
584	2005-11-03	26.60	26.64	26.25	26.44	73421600	25.54
585	2005-11-02	25.93	26.50	25.93	26.46	75067100	25.56
586	2005-11-01	25.61	26.10	25.61	25.96	71370400	25.08
587	2005-10-31	25.61	25.80	25.50	25.70	75122100	24.82
588	2005-10-28	25.10	25.60	25.10	25.53	106559300	24.66
589	2005-10-27	25.22	25.27	24.85	24.85	61566100	24.00
590	2005-10-26	24.97	25.33	24.93	25.11	58178100	24.25
591	2005-10-25	24.95	25.13	24.83	25.03	41310500	24.18
592	2005-10-24	24.89	25.10	24.68	25.10	51868000	24.24
593	2005-10-21	24.91	25.00	24.57	24.78	69431200	23.94
594	2005-10-20	25.05	25.13	24.74	24.79	58830600	23.95
595	2005-10-19	24.56	25.09	24.50	25.09	66574500	24.24
596	2005-10-18	24.49	24.83	24.45	24.57	69328200	23.73
597	2005-10-17	24.68	24.69	24.44	24.53	46924400	23.69
598	2005-10-14	24.71	24.73	24.50	24.67	53846700	23.83
599	2005-10-13	24.31	24.73	24.27	24.59	70192000	23.75
600	2005-10-12	24.49	24.70	24.27	24.30	71294400	23.47
601	2005-10-11	24.51	24.55	24.25	24.41	76567300	23.58
602	2005-10-10	24.67	24.68	24.35	24.46	48880900	23.63
603	2005-10-07	24.77	24.84	24.52	24.59	50768700	23.75
604	2005-10-06	24.66	24.95	24.53	24.73	81724600	23.89
605	2005-10-05	25.04	25.05	24.67	24.67	73684700	23.83
606	2005-10-04	25.36	25.39	24.75	24.98	151666300	24.13
607	2005-10-03	25.71	25.73	25.44	25.50	55341300	24.63
608	2005-09-30	25.91	25.95	25.61	25.73	57644500	24.85
609	2005-09-29	25.61	26.00	25.50	25.94	66807100	25.06
610	2005-09-28	25.39	25.87	25.38	25.67	71019400	24.80
611	2005-09-27	25.37	25.45	25.30	25.34	48797900	24.48
612	2005-09-26	25.40	25.49	25.21	25.27	56203700	24.41
613	2005-09-23	25.31	25.54	25.12	25.27	66396800	24.41
614	2005-09-22	25.49	25.60	25.15	25.34	71314900	24.48
615	2005-09-21	25.80	25.90	25.43	25.49	68281800	24.62
616	2005-09-20	26.07	26.22	25.69	25.84	61043400	24.96
617	2005-09-19	26.09	26.27	25.86	26.00	61832300	25.11
618	2005-09-16	26.34	26.40	25.97	26.07	187384300	25.18
619	2005-09-15	26.37	26.43	26.22	26.27	60357200	25.37
620	2005-09-14	26.52	26.64	26.30	26.31	54969600	25.41
621	2005-09-13	26.54	26.76	26.37	26.48	63422900	25.58
622	2005-09-12	26.62	26.75	26.52	26.61	40550500	25.70
623	2005-09-09	26.62	26.82	26.53	26.58	41515800	25.67
624	2005-09-08	26.80	26.88	26.52	26.61	52552300	25.70
625	2005-09-07	26.94	27.11	26.82	26.85	44656100	25.94
626	2005-09-06	27.06	27.29	26.98	27.00	46089000	26.08
627	2005-09-02	27.21	27.27	26.97	27.02	52047500	26.10
628	2005-09-01	27.38	27.39	27.15	27.20	75974500	26.27
629	2005-08-31	27.17	27.44	27.04	27.38	65210200	26.45
630	2005-08-30	27.06	27.23	26.96	27.18	55163200	26.25
631	2005-08-29	26.81	27.23	26.81	27.15	52307700	26.22
632	2005-08-26	27.06	27.08	26.87	26.97	36774600	26.05
633	2005-08-25	26.90	27.09	26.85	27.03	39306300	26.11
634	2005-08-24	26.84	27.16	26.78	26.81	63645000	25.90
635	2005-08-23	26.84	27.07	26.74	26.87	48296700	25.95
636	2005-08-22	26.79	27.17	26.77	26.91	41691700	25.99
637	2005-08-19	26.85	26.91	26.70	26.72	36043500	25.81
638	2005-08-18	26.89	27.08	26.80	26.82	40861900	25.91
639	2005-08-17	26.82	27.15	26.66	26.95	52413100	26.03
640	2005-08-16	27.03	27.14	26.70	26.74	46894600	25.83
641	2005-08-15	26.98	27.30	26.69	27.13	45976600	26.21
642	2005-08-12	27.08	27.14	26.90	27.05	52006500	26.05
643	2005-08-11	26.98	27.30	26.89	27.27	48646800	26.26
644	2005-08-10	27.41	27.50	26.85	26.95	62818800	25.95
645	2005-08-09	27.22	27.51	27.01	27.35	64761800	26.34
646	2005-08-08	27.80	27.84	27.08	27.13	77207200	26.13
647	2005-08-05	27.29	27.94	27.25	27.76	82212400	26.73
648	2005-08-04	27.16	27.50	27.05	27.32	91461400	26.31
649	2005-08-03	26.76	27.43	26.73	27.25	139422400	26.24
650	2005-08-02	25.90	26.90	25.87	26.81	137510100	25.82
651	2005-08-01	25.81	26.05	25.76	25.92	61346800	24.96
652	2005-07-29	25.78	26.00	25.59	25.61	59524400	24.66
653	2005-07-28	25.75	25.85	25.66	25.75	44738700	24.80
654	2005-07-27	25.61	25.80	25.53	25.72	57977300	24.77
655	2005-07-26	25.72	25.74	25.53	25.54	51476400	24.60
656	2005-07-25	25.69	25.90	25.65	25.69	45174600	24.74
657	2005-07-22	25.99	26.34	25.63	25.68	97558900	24.73
658	2005-07-21	26.30	26.48	26.00	26.44	112932100	25.46
659	2005-07-20	26.00	26.23	25.88	26.19	71424800	25.22
660	2005-07-19	25.79	26.25	25.75	26.16	113290100	25.19
661	2005-07-18	25.71	25.79	25.55	25.55	39668000	24.61
662	2005-07-15	26.04	26.10	25.75	25.79	56472800	24.84
663	2005-07-14	25.79	26.10	25.79	25.97	69506800	25.01
664	2005-07-13	25.53	25.75	25.48	25.66	44749200	24.71
665	2005-07-12	25.24	25.62	25.20	25.61	63384800	24.66
666	2005-07-11	25.15	25.38	25.11	25.29	61525400	24.36
667	2005-07-08	24.64	25.12	24.63	25.09	56104000	24.16
668	2005-07-07	24.58	24.71	24.50	24.65	80082900	23.74
669	2005-07-06	24.97	25.08	24.69	24.70	64214600	23.79
670	2005-07-05	24.66	25.19	24.62	24.98	61883500	24.06
671	2005-07-01	24.85	24.99	24.67	24.71	69718400	23.80
672	2005-06-30	25.06	25.14	24.82	24.84	82018200	23.92
673	2005-06-29	25.22	25.32	25.00	25.09	55859900	24.16
674	2005-06-28	25.09	25.20	25.03	25.07	53058100	24.14
675	2005-06-27	25.07	25.25	25.03	25.05	61636200	24.12
676	2005-06-24	25.22	25.40	25.04	25.04	57970700	24.12
677	2005-06-23	25.17	25.62	25.15	25.31	105159800	24.38
678	2005-06-22	25.11	25.26	25.03	25.07	60492700	24.14
679	2005-06-21	25.08	25.19	25.04	25.15	81084000	24.22
680	2005-06-20	24.98	25.28	24.93	25.11	50538900	24.18
681	2005-06-17	25.27	25.29	24.92	25.04	90821300	24.12
682	2005-06-16	25.22	25.23	24.95	25.04	65918800	24.12
683	2005-06-15	25.40	25.41	25.11	25.26	50764800	24.33
684	2005-06-14	25.31	25.44	25.24	25.36	44243300	24.42
685	2005-06-13	25.36	25.49	25.26	25.31	49104100	24.38
686	2005-06-10	25.49	25.52	25.34	25.43	39459800	24.49
687	2005-06-09	25.40	25.61	25.35	25.51	52767900	24.57
688	2005-06-08	25.55	25.62	25.34	25.40	45369700	24.46
689	2005-06-07	25.33	25.83	25.31	25.51	54511400	24.57
690	2005-06-06	25.38	25.50	25.31	25.37	40756900	24.43
691	2005-06-03	25.70	25.81	25.34	25.43	79659500	24.49
692	2005-06-02	25.71	25.86	25.64	25.79	27212500	24.84
693	2005-06-01	25.73	26.00	25.61	25.81	54621000	24.86
694	2005-05-31	25.99	26.03	25.75	25.80	46131100	24.85
695	2005-05-27	25.83	26.09	25.81	26.07	54978000	25.11
696	2005-05-26	25.75	26.00	25.73	25.90	50579200	24.94
697	2005-05-25	25.68	25.77	25.50	25.71	35749000	24.76
698	2005-05-24	25.80	25.88	25.72	25.75	61287700	24.80
699	2005-05-23	25.74	26.07	25.74	25.85	75421100	24.90
700	2005-05-20	25.88	25.92	25.73	25.74	64444500	24.79
701	2005-05-19	25.75	26.05	25.70	25.92	52120800	24.96
702	2005-05-18	25.50	25.84	25.42	25.70	71182400	24.75
703	2005-05-17	25.31	25.50	25.25	25.46	39983200	24.52
704	2005-05-16	25.23	25.50	25.19	25.49	50577300	24.55
705	2005-05-13	25.03	25.38	24.99	25.30	77204300	24.29
706	2005-05-12	24.84	25.11	24.83	25.00	74540700	24.00
707	2005-05-11	24.89	24.97	24.64	24.91	59463300	23.91
708	2005-05-10	25.04	25.08	24.82	24.90	62235100	23.90
709	2005-05-09	25.23	25.33	25.05	25.11	61872400	24.11
710	2005-05-06	25.33	25.48	25.19	25.22	64322600	24.21
711	2005-05-05	25.20	25.33	25.08	25.23	59362300	24.22
712	2005-05-04	25.34	25.40	25.11	25.21	86864200	24.20
713	2005-05-03	25.13	25.40	25.09	25.36	67867800	24.35
714	2005-05-02	25.23	25.36	24.95	25.23	54376700	24.22
715	2005-04-29	24.88	25.30	24.79	25.30	98641200	24.29
716	2005-04-28	24.82	24.92	24.44	24.45	83623100	23.47
717	2005-04-27	24.66	25.15	24.63	24.99	47732800	23.99
718	2005-04-26	24.95	25.25	24.74	24.76	60464300	23.77
719	2005-04-25	25.07	25.28	24.86	24.99	75457900	23.99
720	2005-04-22	25.05	25.25	24.78	24.98	80087500	23.98
721	2005-04-21	24.48	25.39	24.47	25.28	93562300	24.27
722	2005-04-20	24.66	24.70	24.30	24.32	91923500	23.35
723	2005-04-19	24.71	24.80	24.45	24.63	65956200	23.65
724	2005-04-18	24.45	24.84	24.40	24.65	75766400	23.66
725	2005-04-15	24.58	24.90	24.41	24.46	100251600	23.48
726	2005-04-14	25.01	25.14	24.83	24.84	66754400	23.85
727	2005-04-13	25.23	25.45	24.99	25.04	60929300	24.04
728	2005-04-12	24.92	25.35	24.80	25.32	67517800	24.31
729	2005-04-11	25.03	25.11	24.86	24.97	47791800	23.97
730	2005-04-08	25.07	25.25	24.91	24.94	47956300	23.94
731	2005-04-07	24.66	25.13	24.63	25.10	77451500	24.10
732	2005-04-06	24.47	24.94	24.45	24.67	78020200	23.68
733	2005-04-05	24.22	24.50	24.12	24.47	73549600	23.49
734	2005-04-04	24.11	24.26	23.94	24.23	62196400	23.26
735	2005-04-01	24.24	24.35	24.10	24.12	64619600	23.16
736	2005-03-31	24.25	24.31	24.12	24.17	62382300	23.20
737	2005-03-30	24.04	24.19	24.00	24.16	59585700	23.19
738	2005-03-29	24.14	24.24	23.82	23.92	74231700	22.96
739	2005-03-28	24.40	24.47	24.18	24.20	49802000	23.23
740	2005-03-24	24.24	24.47	24.20	24.28	78820900	23.31
741	2005-03-23	23.99	24.39	23.96	24.18	79293300	23.21
742	2005-03-22	24.19	24.27	23.96	23.99	102113300	23.03
743	2005-03-21	24.35	24.36	24.15	24.20	71446200	23.23
744	2005-03-18	24.53	24.91	24.28	24.31	135904000	23.34
745	2005-03-17	24.64	24.68	24.53	24.54	60573200	23.56
746	2005-03-16	24.82	24.97	24.56	24.63	74841400	23.65
747	2005-03-15	25.10	25.24	24.89	24.91	71469400	23.91
748	2005-03-14	25.08	25.15	24.96	25.11	65550500	24.11
749	2005-03-11	25.45	25.48	25.06	25.09	60617900	24.09
750	2005-03-10	25.43	25.48	25.25	25.43	59132900	24.41
751	2005-03-09	25.39	25.57	25.28	25.31	62991800	24.30
752	2005-03-08	25.40	25.62	25.34	25.40	52871800	24.38
753	2005-03-07	25.17	25.79	25.16	25.47	80407400	24.45
754	2005-03-04	25.21	25.30	25.13	25.17	63058200	24.16
755	2005-03-03	25.30	25.31	25.14	25.17	52183600	24.16
756	2005-03-02	25.19	25.48	25.16	25.26	67739000	24.25
757	2005-03-01	25.19	25.41	25.13	25.28	56394800	24.27
758	2005-02-28	25.22	25.37	25.13	25.16	82728000	24.15
759	2005-02-25	25.33	25.38	25.15	25.25	62467700	24.24
760	2005-02-24	25.18	25.44	25.15	25.37	85236300	24.36
761	2005-02-23	25.24	25.35	25.17	25.20	83689400	24.19
762	2005-02-22	25.25	25.49	25.20	25.23	96419200	24.22
763	2005-02-18	25.64	25.65	25.40	25.48	77091100	24.46
764	2005-02-17	25.71	25.86	25.60	25.65	67024800	24.62
765	2005-02-16	25.87	25.93	25.67	25.79	57506600	24.76
766	2005-02-15	26.00	26.08	25.86	25.93	76551600	24.89
767	2005-02-14	25.93	26.12	25.91	26.01	58694000	24.89
768	2005-02-11	26.03	26.12	25.81	25.97	83835900	24.86
769	2005-02-10	26.10	26.13	26.00	26.06	71796400	24.94
770	2005-02-09	26.25	26.31	26.04	26.07	77874800	24.95
771	2005-02-08	26.19	26.34	26.16	26.24	61343700	25.11
772	2005-02-07	26.27	26.30	26.06	26.16	57763400	25.04
773	2005-02-04	26.17	26.37	26.14	26.32	61246500	25.19
774	2005-02-03	26.37	26.40	26.10	26.18	62545400	25.06
775	2005-02-02	26.42	26.50	26.28	26.46	79329500	25.32
776	2005-02-01	26.25	26.43	26.22	26.39	57981700	25.26
777	2005-01-31	26.35	26.52	26.16	26.28	71442100	25.15
778	2005-01-28	26.54	26.65	25.96	26.18	110466500	25.06
779	2005-01-27	25.95	26.16	25.85	26.11	93204100	24.99
780	2005-01-26	26.07	26.17	25.90	26.01	64974500	24.89
781	2005-01-25	25.76	26.19	25.75	26.02	67580700	24.90
782	2005-01-24	25.76	26.00	25.64	25.67	69010900	24.57
783	2005-01-21	25.95	26.13	25.64	25.65	76501000	24.55
784	2005-01-20	25.84	26.10	25.74	25.86	58380100	24.75
785	2005-01-19	26.21	26.26	25.92	25.98	58114100	24.86
786	2005-01-18	26.03	26.35	25.84	26.32	69146400	25.19
787	2005-01-14	26.40	26.45	26.04	26.12	92180800	25.00
788	2005-01-13	26.68	26.80	26.16	26.27	89861600	25.14
789	2005-01-12	26.77	26.85	26.62	26.78	72940600	25.63
790	2005-01-11	26.69	26.82	26.61	26.73	64712000	25.58
791	2005-01-10	26.60	26.86	26.54	26.80	70376600	25.65
792	2005-01-07	26.82	26.89	26.62	26.67	68723300	25.53
793	2005-01-06	26.85	27.06	26.64	26.75	76890500	25.60
794	2005-01-05	26.84	27.10	26.76	26.78	72463500	25.63
795	2005-01-04	26.87	27.10	26.66	26.84	109442100	25.69
796	2005-01-03	26.80	26.95	26.65	26.74	65002900	25.59