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

1	Date	Open	High	Low	Close	Volume	Adj Close
2	2008-02-29	27.94	28.41	27.50	27.78	23860500	27.78
3	2008-02-28	27.98	28.82	27.96	28.15	30113200	28.15
4	2008-02-27	28.33	28.49	27.75	28.37	27664100	28.37
5	2008-02-26	27.93	28.55	27.81	28.22	26013000	28.22
6	2008-02-25	28.42	28.57	27.75	28.13	32470600	28.13
7	2008-02-22	28.36	28.64	27.98	28.42	26157800	28.42
8	2008-02-21	28.76	29.17	28.25	28.42	34494000	28.42
9	2008-02-20	28.71	29.04	28.39	28.83	29274700	28.83
10	2008-02-19	29.34	29.42	28.75	29.01	38679600	29.01
11	2008-02-15	29.95	30.15	29.43	29.66	40125200	29.66
12	2008-02-14	29.98	30.25	29.75	29.98	38045600	29.98
13	2008-02-13	29.78	30.07	29.60	29.88	57047700	29.88
14	2008-02-12	29.81	29.84	29.40	29.57	42445600	29.57
15	2008-02-11	29.89	30.05	29.32	29.87	67253700	29.87
16	2008-02-08	28.98	29.22	28.71	29.20	55618900	29.20
17	2008-02-07	28.63	29.19	28.60	29.04	44248800	29.04
18	2008-02-06	29.11	29.33	28.53	28.57	55648800	28.57
19	2008-02-05	28.78	29.57	28.75	28.98	68583700	28.98
20	2008-02-04	28.33	29.50	28.33	29.33	144814000	29.33
21	2008-02-01	28.68	29.83	27.34	28.38	438248800	28.38
22	2008-01-31	18.87	19.35	18.72	19.18	41449800	19.18
23	2008-01-30	18.62	20.81	18.58	19.05	115993300	19.05
24	2008-01-29	20.87	20.90	20.05	20.81	79230000	20.81
25	2008-01-28	21.56	21.90	20.42	20.78	32473100	20.78
26	2008-01-25	22.24	22.37	21.32	21.94	28386800	21.94
27	2008-01-24	20.44	21.75	20.42	21.69	39823300	21.69
28	2008-01-23	19.25	20.34	18.72	20.01	42064200	20.01
29	2008-01-22	19.29	21.03	19.26	19.86	38126200	19.86
30	2008-01-18	21.27	21.61	20.07	20.78	41239300	20.78
31	2008-01-17	22.00	22.17	21.14	21.22	28812600	21.22
32	2008-01-16	22.20	22.75	21.73	21.95	38155300	21.95
33	2008-01-15	23.00	23.49	22.57	22.91	31911000	22.91
34	2008-01-14	23.51	23.76	23.18	23.70	18552900	23.70
35	2008-01-11	23.81	24.13	22.98	23.36	27297400	23.36
36	2008-01-10	23.19	24.57	22.83	24.09	52342100	24.09
37	2008-01-09	22.47	22.80	21.37	22.56	46662700	22.56
38	2008-01-08	23.28	23.65	22.50	22.61	22974000	22.61
39	2008-01-07	23.12	23.56	22.73	23.18	24769400	23.18
40	2008-01-04	23.81	23.81	23.10	23.16	20745800	23.16
41	2008-01-03	23.86	24.19	23.70	23.84	20179700	23.84
42	2008-01-02	23.80	24.15	23.60	23.72	25671700	23.72
43	2007-12-31	23.22	23.43	23.11	23.26	14782600	23.26
44	2007-12-28	23.66	23.71	23.21	23.45	13773000	23.45
45	2007-12-27	23.60	24.15	23.57	23.71	16041500	23.71
46	2007-12-26	23.85	24.25	23.85	23.96	9821600	23.96
47	2007-12-24	24.01	24.19	23.94	24.05	24861800	24.05
48	2007-12-21	23.88	24.10	23.74	24.01	24094600	24.01
49	2007-12-20	23.50	23.80	23.24	23.64	21030700	23.64
50	2007-12-19	22.92	23.69	22.92	23.31	26547300	23.31
51	2007-12-18	23.22	23.35	22.80	23.02	27735600	23.02
52	2007-12-17	23.80	24.03	22.94	23.04	37877100	23.04
53	2007-12-14	24.13	24.47	24.00	24.06	15125500	24.06
54	2007-12-13	24.39	24.75	24.19	24.38	23787400	24.38
55	2007-12-12	24.82	25.00	24.11	24.54	20241200	24.54
56	2007-12-11	25.15	25.65	24.36	24.47	28579100	24.47
57	2007-12-10	25.51	25.57	24.92	25.20	26074900	25.20
58	2007-12-07	25.86	26.11	25.50	25.63	11443200	25.63
59	2007-12-06	25.88	26.02	25.39	25.96	19236500	25.96
60	2007-12-05	26.63	26.73	25.73	25.98	21170900	25.98
61	2007-12-04	26.14	26.73	26.11	26.42	14668800	26.42
62	2007-12-03	26.64	27.20	26.56	26.61	15250100	26.61
63	2007-11-30	26.96	27.33	26.51	26.81	23994000	26.81
64	2007-11-29	26.01	26.71	25.91	26.63	17929700	26.63
65	2007-11-28	26.03	26.70	25.93	26.20	23239300	26.20
66	2007-11-27	25.18	26.00	25.17	25.59	19484500	25.59
67	2007-11-26	26.08	26.25	25.20	25.22	24174600	25.22
68	2007-11-23	25.98	26.40	25.76	26.13	9249400	26.13
69	2007-11-21	26.11	26.58	25.52	25.71	23320100	25.71
70	2007-11-20	26.93	27.25	25.98	26.72	25672500	26.72
71	2007-11-19	27.11	27.35	26.35	26.76	33066200	26.76
72	2007-11-16	25.66	27.13	25.10	26.82	53013100	26.82
73	2007-11-15	24.94	25.75	24.90	25.42	27920800	25.42
74	2007-11-14	26.42	26.44	25.00	25.07	38154800	25.07
75	2007-11-13	25.53	26.24	25.30	26.10	34123300	26.10
76	2007-11-12	25.80	26.20	24.69	24.78	31264200	24.78
77	2007-11-09	26.13	26.38	25.40	25.79	45199700	25.79
78	2007-11-08	28.11	28.24	25.82	26.70	58160600	26.70
79	2007-11-07	29.27	29.30	27.56	27.63	57069800	27.63
80	2007-11-06	31.76	31.79	29.00	29.93	63664400	29.93
81	2007-11-05	30.71	32.37	30.35	31.36	43520300	31.36
82	2007-11-02	30.54	31.21	29.64	31.11	34090300	31.11
83	2007-11-01	30.86	31.10	30.04	30.22	26913300	30.22
84	2007-10-31	31.50	31.75	30.50	31.10	34762000	31.10
85	2007-10-30	31.55	31.64	30.12	30.83	52417300	30.83
86	2007-10-29	34.07	34.08	31.18	31.79	83685800	31.79
87	2007-10-26	32.43	33.99	31.61	33.63	66018100	33.63
88	2007-10-25	30.75	31.62	30.50	31.34	38706600	31.34
89	2007-10-24	30.68	30.98	30.00	30.68	33603100	30.68
90	2007-10-23	30.12	30.88	30.03	30.64	45406200	30.64
91	2007-10-22	28.93	30.00	28.80	29.85	27750100	29.85
92	2007-10-19	29.36	29.96	28.85	29.03	41933000	29.03
93	2007-10-18	28.59	29.60	28.47	29.35	28152200	29.35
94	2007-10-17	29.10	29.20	28.00	28.82	75067700	28.82
95	2007-10-16	27.37	27.48	26.55	26.69	56275300	26.69
96	2007-10-15	28.32	28.40	27.46	27.86	22994100	27.86
97	2007-10-12	27.76	28.51	27.65	28.48	22130500	28.48
98	2007-10-11	28.44	28.68	27.50	27.65	25298300	27.65
99	2007-10-10	28.43	28.70	27.90	28.36	14847100	28.36
100	2007-10-09	28.35	28.76	27.94	28.37	19539500	28.37
101	2007-10-08	28.01	28.17	27.75	28.05	15060700	28.05
102	2007-10-05	27.78	28.16	27.75	27.88	28389600	27.88
103	2007-10-04	27.19	27.29	26.90	27.15	19203600	27.15
104	2007-10-03	27.16	27.38	26.82	27.17	18052500	27.17
105	2007-10-02	27.20	27.24	26.62	26.95	15133400	26.95
106	2007-10-01	26.76	27.10	26.73	27.04	16938700	27.04
107	2007-09-28	26.49	26.89	26.20	26.84	22155600	26.84
108	2007-09-27	26.95	26.95	26.17	26.27	21365200	26.27
109	2007-09-26	26.70	27.07	26.50	26.70	18692400	26.70
110	2007-09-25	25.70	26.65	25.63	26.51	33721300	26.51
111	2007-09-24	26.13	26.40	25.51	25.73	27597800	25.73
112	2007-09-21	25.54	26.21	25.29	26.05	53074900	26.05
113	2007-09-20	25.28	25.61	25.16	25.29	17312000	25.29
114	2007-09-19	25.09	25.37	24.81	25.29	25867900	25.29
115	2007-09-18	25.06	25.21	24.53	25.06	28121000	25.06
116	2007-09-17	24.50	25.10	24.38	24.95	20594000	24.95
117	2007-09-14	23.69	25.00	23.65	24.73	28868600	24.73
118	2007-09-13	23.60	23.96	23.60	23.72	10309000	23.72
119	2007-09-12	23.64	23.94	23.53	23.56	16553700	23.56
120	2007-09-11	23.31	23.84	23.31	23.71	17207500	23.71
121	2007-09-10	23.85	23.85	23.10	23.30	15246000	23.30
122	2007-09-07	23.76	24.05	23.60	23.76	12591900	23.76
123	2007-09-06	24.22	24.32	23.62	24.15	13922100	24.15
124	2007-09-05	24.10	24.40	23.91	24.10	23071000	24.10
125	2007-09-04	23.30	24.50	23.20	23.97	43598600	23.97
126	2007-08-31	22.81	22.83	22.51	22.73	13052500	22.73
127	2007-08-30	22.49	22.91	22.38	22.61	18172500	22.61
128	2007-08-29	22.60	22.69	22.27	22.55	24599900	22.55
129	2007-08-28	22.95	23.10	22.50	22.52	18030600	22.52
130	2007-08-27	23.59	23.76	23.01	23.03	16523800	23.03
131	2007-08-24	23.03	23.73	23.03	23.59	11191100	23.59
132	2007-08-23	23.35	23.36	22.95	23.13	15603000	23.13
133	2007-08-22	23.22	23.52	23.18	23.23	18763700	23.23
134	2007-08-21	23.25	23.48	22.91	23.04	25962900	23.04
135	2007-08-20	23.64	23.74	23.18	23.34	13338900	23.34
136	2007-08-17	23.26	23.63	22.76	23.54	19528200	23.54
137	2007-08-16	23.00	23.15	22.50	22.76	29652200	22.76
138	2007-08-15	23.56	24.00	23.25	23.32	18767700	23.32
139	2007-08-14	24.69	24.70	23.69	23.72	18707100	23.72
140	2007-08-13	24.21	24.74	24.01	24.57	21317600	24.57
141	2007-08-10	23.93	24.22	23.52	23.94	22939800	23.94
142	2007-08-09	23.67	24.45	23.51	23.80	24052500	23.80
143	2007-08-08	23.46	23.87	23.43	23.87	17198000	23.87
144	2007-08-07	22.75	23.70	22.69	23.44	20075300	23.44
145	2007-08-06	23.03	23.15	22.44	22.97	28948000	22.97
146	2007-08-03	23.20	23.39	22.87	22.92	19702100	22.92
147	2007-08-02	22.65	23.70	22.65	23.36	21098900	23.36
148	2007-08-01	23.17	23.40	22.85	23.25	22030400	23.25
149	2007-07-31	23.88	23.93	23.24	23.25	21575800	23.25
150	2007-07-30	23.55	23.88	23.38	23.62	20976600	23.62
151	2007-07-27	23.98	24.49	23.47	23.49	35783800	23.49
152	2007-07-26	24.40	24.49	23.62	24.03	33373300	24.03
153	2007-07-25	25.01	25.32	24.59	24.68	21882400	24.68
154	2007-07-24	24.80	25.34	24.73	24.84	28981000	24.84
155	2007-07-23	25.43	25.46	24.98	24.99	26631500	24.99
156	2007-07-20	25.70	25.89	25.20	25.35	38056100	25.35
157	2007-07-19	26.32	26.34	25.92	26.03	29537900	26.03
158	2007-07-18	26.07	26.72	26.02	26.20	65125900	26.20
159	2007-07-17	26.74	27.80	26.70	27.53	53656100	27.53
160	2007-07-16	26.48	26.74	26.13	26.70	30804500	26.70
161	2007-07-13	26.87	26.97	26.50	26.58	18522700	26.58
162	2007-07-12	26.70	26.97	26.34	26.96	20082300	26.96
163	2007-07-11	27.03	27.05	26.55	26.69	21970700	26.69
164	2007-07-10	27.09	27.57	26.96	26.97	24635500	26.97
165	2007-07-09	26.92	27.33	26.82	27.20	17515800	27.20
166	2007-07-06	27.01	27.14	26.93	27.10	12284500	27.10
167	2007-07-05	26.92	27.14	26.90	26.99	16071900	26.99
168	2007-07-03	26.95	27.25	26.90	27.00	11643400	27.00
169	2007-07-02	27.19	27.27	26.76	26.86	21011000	26.86
170	2007-06-29	27.21	27.38	26.93	27.13	13842500	27.13
171	2007-06-28	27.44	27.49	27.12	27.25	17124500	27.25
172	2007-06-27	27.51	27.66	27.40	27.58	13997000	27.58
173	2007-06-26	27.73	28.18	27.36	27.71	25324000	27.71
174	2007-06-25	27.60	27.77	27.34	27.64	21232200	27.64
175	2007-06-22	27.68	27.79	27.31	27.38	33796900	27.38
176	2007-06-21	27.69	27.94	27.55	27.67	17885800	27.67
177	2007-06-20	27.89	28.17	27.66	27.66	33496400	27.66
178	2007-06-19	29.40	29.40	27.54	27.63	65967500	27.63
179	2007-06-18	27.72	28.34	27.50	28.12	70919400	28.12
180	2007-06-15	27.49	27.52	27.19	27.31	23816900	27.31
181	2007-06-14	27.38	27.64	27.15	27.30	18919400	27.30
182	2007-06-13	27.12	27.41	26.61	27.38	31210700	27.38
183	2007-06-12	27.30	27.66	26.98	27.05	22203600	27.05
184	2007-06-11	27.27	27.52	27.15	27.35	14856500	27.35
185	2007-06-08	27.02	27.45	26.96	27.39	18618500	27.39
186	2007-06-07	27.34	27.73	26.98	26.98	34232300	26.98
187	2007-06-06	28.05	28.11	27.30	27.44	33508200	27.44
188	2007-06-05	28.40	28.59	28.10	28.23	20494800	28.23
189	2007-06-04	28.60	28.78	28.40	28.59	13428800	28.59
190	2007-06-01	28.90	29.13	28.61	28.78	12398800	28.78
191	2007-05-31	28.76	28.85	28.49	28.70	15859100	28.70
192	2007-05-30	28.19	28.38	28.00	28.38	16046800	28.38
193	2007-05-29	28.36	28.73	28.20	28.40	13981500	28.40
194	2007-05-25	28.44	28.73	28.34	28.58	10334600	28.58
195	2007-05-24	28.65	28.88	28.25	28.41	19122900	28.41
196	2007-05-23	29.10	29.37	28.53	28.61	27964400	28.61
197	2007-05-22	29.33	29.35	28.78	28.92	19131300	28.92
198	2007-05-21	29.62	29.86	29.32	29.35	18955900	29.35
199	2007-05-18	28.90	29.80	28.78	29.75	35487200	29.75
200	2007-05-17	28.99	29.13	28.49	28.57	23535000	28.57
201	2007-05-16	28.89	29.37	28.25	29.21	32944800	29.21
202	2007-05-15	29.16	29.42	28.75	28.81	22226800	28.81
203	2007-05-14	29.79	30.00	29.08	29.31	20895900	29.31
204	2007-05-11	29.62	30.08	29.53	30.05	13838800	30.05
205	2007-05-10	30.52	30.69	29.61	29.70	26570200	29.70
206	2007-05-09	30.17	30.44	29.95	30.22	23533100	30.22
207	2007-05-08	30.24	31.10	30.21	30.41	28018200	30.41
208	2007-05-07	30.13	30.98	29.86	30.38	41243900	30.38
209	2007-05-04	33.27	33.61	29.58	30.98	245611400	30.98
210	2007-05-03	28.25	28.50	28.01	28.18	20119500	28.18
211	2007-05-02	27.72	28.26	27.72	28.12	16911800	28.12
212	2007-05-01	28.25	28.35	27.53	27.73	18310900	27.73
213	2007-04-30	28.32	28.50	28.00	28.04	17596300	28.04
214	2007-04-27	28.35	28.86	28.17	28.34	21097000	28.34
215	2007-04-26	27.98	28.65	27.73	28.49	32331000	28.49
216	2007-04-25	28.22	28.27	27.68	28.06	35568600	28.06
217	2007-04-24	28.03	28.26	27.69	28.02	25964000	28.02
218	2007-04-23	27.53	28.14	27.37	27.88	27262400	27.88
219	2007-04-20	27.86	27.86	27.37	27.46	39123300	27.46
220	2007-04-19	28.10	28.23	27.46	27.51	45664700	27.51
221	2007-04-18	28.42	28.90	27.89	28.31	127875300	28.31
222	2007-04-17	31.98	32.14	31.71	32.09	43223800	32.09
223	2007-04-16	31.68	31.79	31.24	31.61	14359100	31.61
224	2007-04-13	31.15	31.50	30.96	31.41	12006300	31.41
225	2007-04-12	31.26	31.42	31.10	31.21	13904800	31.21
226	2007-04-11	31.65	31.73	30.90	31.17	16141100	31.17
227	2007-04-10	31.64	32.02	31.60	31.69	12797600	31.69
228	2007-04-09	32.01	32.24	31.60	31.64	12408000	31.64
229	2007-04-05	32.00	32.09	31.72	31.96	13878100	31.96
230	2007-04-04	31.61	31.87	31.48	31.62	7836200	31.62
231	2007-04-03	31.41	32.00	31.41	31.72	12324600	31.72
232	2007-04-02	31.22	31.40	30.93	31.28	8668800	31.28
233	2007-03-30	31.21	31.60	31.02	31.29	9425000	31.29
234	2007-03-29	31.71	31.73	30.83	31.34	13815000	31.34
235	2007-03-28	31.45	31.70	31.25	31.41	13162500	31.41
236	2007-03-27	31.56	31.66	31.24	31.55	9403100	31.55
237	2007-03-26	31.25	31.74	31.24	31.66	12907000	31.66
238	2007-03-23	31.33	31.70	31.16	31.36	12727900	31.36
239	2007-03-22	31.36	31.44	30.85	31.26	12989800	31.26
240	2007-03-21	30.33	31.39	30.21	31.29	26667300	31.29
241	2007-03-20	30.00	30.35	29.94	30.33	12203800	30.33
242	2007-03-19	30.00	30.19	29.92	30.03	9983800	30.03
243	2007-03-16	30.02	30.11	29.72	29.88	19799300	29.88
244	2007-03-15	29.81	30.07	29.78	30.06	15440900	30.06
245	2007-03-14	29.63	30.04	29.26	29.86	23604900	29.86
246	2007-03-13	29.77	30.24	29.42	29.56	18263800	29.56
247	2007-03-12	29.30	30.11	29.29	29.99	35991600	29.99
248	2007-03-09	29.85	30.15	28.79	29.12	72749900	29.12
249	2007-03-08	30.82	31.04	30.58	30.71	13715100	30.71
250	2007-03-07	30.95	31.03	30.33	30.39	16014300	30.39
251	2007-03-06	30.89	31.06	30.52	30.80	33472600	30.80
252	2007-03-05	30.18	31.90	30.14	30.31	21469000	30.31
253	2007-03-02	30.54	30.89	30.28	30.42	18136600	30.42
254	2007-03-01	30.13	31.23	30.00	30.86	24012900	30.86
255	2007-02-28	30.86	31.47	30.09	30.86	30487800	30.86
256	2007-02-27	31.38	31.64	30.24	30.95	31505200	30.95
257	2007-02-26	32.80	32.84	30.85	32.11	28295200	32.11
258	2007-02-23	31.60	32.18	31.41	32.10	21533500	32.10
259	2007-02-22	31.60	32.08	31.32	31.60	15485100	31.60
260	2007-02-21	31.74	31.77	31.22	31.65	27999200	31.65
261	2007-02-20	31.80	32.21	31.39	32.01	20026500	32.01
262	2007-02-16	31.00	32.00	31.00	31.91	36774800	31.91
263	2007-02-15	30.82	31.65	30.69	31.25	28160300	31.25
264	2007-02-14	29.69	30.86	29.64	30.66	30821100	30.66
265	2007-02-13	29.37	29.68	29.26	29.56	12802300	29.56
266	2007-02-12	29.29	29.77	29.05	29.17	18316200	29.17
267	2007-02-09	30.07	30.16	29.51	29.74	18172200	29.74
268	2007-02-08	29.75	30.24	29.73	30.08	15561700	30.08
269	2007-02-07	29.35	30.15	29.12	29.89	29162600	29.89
270	2007-02-06	28.61	29.56	28.60	29.35	24506800	29.35
271	2007-02-05	28.67	28.80	28.36	28.56	11163300	28.56
272	2007-02-02	28.57	28.92	28.45	28.77	16483100	28.77
273	2007-02-01	28.68	28.71	28.15	28.35	17905200	28.35
274	2007-01-31	28.04	28.48	27.82	28.31	14100300	28.31
275	2007-01-30	27.87	28.39	27.61	28.04	13576600	28.04
276	2007-01-29	28.05	28.21	27.73	27.87	16859000	27.87
277	2007-01-26	28.33	28.52	27.96	28.04	21334800	28.04
278	2007-01-25	28.68	29.05	28.13	28.21	28356200	28.21
279	2007-01-24	28.34	29.20	28.22	28.94	81017500	28.94
280	2007-01-23	27.42	27.54	26.88	26.96	43728100	26.96
281	2007-01-22	27.85	27.90	27.18	27.42	23199800	27.42
282	2007-01-19	27.93	28.34	27.55	27.64	24757700	27.64
283	2007-01-18	28.92	28.99	27.82	28.12	23869400	28.12
284	2007-01-17	29.40	29.40	28.81	29.05	17796100	29.05
285	2007-01-16	29.88	29.88	28.79	29.29	24448400	29.29
286	2007-01-12	28.98	29.50	28.49	29.45	20971100	29.45
287	2007-01-11	28.76	29.37	28.70	29.20	28457500	29.20
288	2007-01-10	27.48	28.92	27.44	28.70	40240000	28.70
289	2007-01-09	28.00	28.05	27.41	27.58	25621500	27.58
290	2007-01-08	27.70	28.04	27.43	27.92	25713700	27.92
291	2007-01-05	26.70	27.87	26.66	27.74	64264600	27.74
292	2007-01-04	25.64	26.92	25.52	26.85	32512200	26.85
293	2007-01-03	25.85	26.26	25.26	25.61	26352700	25.61
294	2006-12-29	25.42	25.82	25.33	25.54	16297800	25.54
295	2006-12-28	25.62	25.72	25.30	25.36	11908400	25.36
296	2006-12-27	25.47	25.88	25.45	25.75	12421800	25.75
297	2006-12-26	25.49	25.61	25.34	25.45	8400500	25.45
298	2006-12-22	25.67	25.88	25.45	25.55	14666100	25.55
299	2006-12-21	25.71	25.75	25.13	25.48	27050600	25.48
300	2006-12-20	26.24	26.31	25.54	25.59	24905600	25.59
301	2006-12-19	26.05	26.50	25.91	26.41	18973800	26.41
302	2006-12-18	26.89	26.97	26.07	26.30	19431200	26.30
303	2006-12-15	27.00	27.22	26.76	26.90	27227300	26.90
304	2006-12-14	26.63	26.97	26.50	26.87	14400300	26.87
305	2006-12-13	27.05	27.23	26.51	26.60	20428600	26.60
306	2006-12-12	26.63	27.38	26.60	26.75	31971600	26.75
307	2006-12-11	26.37	26.70	26.12	26.49	12916900	26.49
308	2006-12-08	26.65	26.78	26.27	26.34	19262200	26.34
309	2006-12-07	26.95	27.16	26.60	26.63	22407000	26.63
310	2006-12-06	27.25	27.45	26.60	26.86	35202800	26.86
311	2006-12-05	26.87	27.61	26.86	27.43	27118200	27.43
312	2006-12-04	26.49	27.30	26.49	26.89	28012700	26.89
313	2006-12-01	27.00	27.25	26.00	26.49	20055800	26.49
314	2006-11-30	27.00	27.15	26.73	27.01	14916300	27.01
315	2006-11-29	27.40	27.40	26.71	27.04	19375100	27.04
316	2006-11-28	27.03	27.24	26.85	27.00	14940800	27.00
317	2006-11-27	27.50	28.50	27.17	27.27	19922300	27.27
318	2006-11-24	28.22	28.49	27.70	28.03	9384400	28.03
319	2006-11-22	27.51	28.56	27.29	28.49	32055800	28.49
320	2006-11-21	26.50	27.34	26.50	27.14	21138300	27.14
321	2006-11-20	26.96	27.04	26.63	26.72	20272000	26.72
322	2006-11-17	26.68	27.05	26.63	26.91	17955200	26.91
323	2006-11-16	27.31	27.33	26.20	26.64	38508500	26.64
324	2006-11-15	27.18	27.50	27.03	27.15	22112700	27.15
325	2006-11-14	27.40	27.50	27.11	27.24	20145700	27.24
326	2006-11-13	27.17	27.62	27.15	27.40	16876500	27.40
327	2006-11-10	27.40	27.50	27.03	27.39	21366600	27.39
328	2006-11-09	27.18	27.65	26.96	27.45	27428600	27.45
329	2006-11-08	26.36	27.25	26.31	26.90	23384800	26.90
330	2006-11-07	26.69	27.15	26.58	26.61	28442700	26.61
331	2006-11-06	26.34	26.70	26.10	26.59	22563600	26.59
332	2006-11-03	26.63	26.70	26.04	26.18	15313800	26.18
333	2006-11-02	25.94	26.60	25.77	26.53	34824500	26.53
334	2006-11-01	26.50	26.62	25.82	25.99	26300200	25.99
335	2006-10-31	26.44	26.70	26.10	26.34	33492800	26.34
336	2006-10-30	25.87	26.40	25.66	25.95	35295800	25.95
337	2006-10-27	25.23	25.60	24.90	25.34	29647200	25.34
338	2006-10-26	24.70	25.33	24.36	25.28	38435800	25.28
339	2006-10-25	23.73	24.64	23.69	24.49	40110600	24.49
340	2006-10-24	23.35	23.64	23.15	23.53	31704000	23.53
341	2006-10-23	23.14	23.50	23.10	23.37	26301200	23.37
342	2006-10-20	23.22	23.27	22.65	23.21	49795600	23.21
343	2006-10-19	23.02	23.59	23.00	23.14	42280400	23.14
344	2006-10-18	24.57	24.75	22.88	22.99	111660900	22.99
345	2006-10-17	23.74	24.35	23.68	24.15	67417200	24.15
346	2006-10-16	24.34	24.52	23.75	24.18	36496400	24.18
347	2006-10-13	23.90	24.50	23.57	24.42	51338900	24.42
348	2006-10-12	24.32	24.38	24.10	24.12	25824500	24.12
349	2006-10-11	24.29	24.64	23.80	24.24	39356300	24.24
350	2006-10-10	24.94	25.03	24.32	24.47	30371900	24.47
351	2006-10-09	25.45	25.72	25.00	25.03	15729500	25.03
352	2006-10-06	25.09	25.50	25.01	25.47	20847000	25.47
353	2006-10-05	25.16	25.25	24.88	25.18	17634000	25.18
354	2006-10-04	24.89	25.26	24.74	25.21	21717900	25.21
355	2006-10-03	24.81	25.00	24.70	24.84	21148300	24.84
356	2006-10-02	25.45	25.46	24.75	24.88	19641300	24.88
357	2006-09-29	25.50	25.59	25.24	25.28	18982600	25.28
358	2006-09-28	24.87	25.50	24.84	25.33	35331200	25.33
359	2006-09-27	25.00	25.01	24.60	24.65	29835900	24.65
360	2006-09-26	25.44	25.48	24.81	25.05	34950100	25.05
361	2006-09-25	25.64	25.87	25.20	25.29	19992400	25.29
362	2006-09-22	25.34	25.69	25.18	25.52	20667400	25.52
363	2006-09-21	25.53	25.95	25.21	25.34	28584500	25.34
364	2006-09-20	26.04	26.09	25.38	25.64	55636600	25.64
365	2006-09-19	29.09	29.13	25.10	25.75	127718600	25.75
366	2006-09-18	29.37	29.39	28.58	29.00	15685000	29.00
367	2006-09-15	29.30	29.57	29.22	29.32	19550300	29.32
368	2006-09-14	29.10	29.24	28.89	29.03	9565500	29.03
369	2006-09-13	29.06	29.37	28.80	29.17	15248400	29.17
370	2006-09-12	28.55	29.22	28.46	29.09	10005000	29.09
371	2006-09-11	28.05	28.73	27.67	28.61	12936000	28.61
372	2006-09-08	28.04	28.32	27.97	28.14	9781800	28.14
373	2006-09-07	28.40	28.51	27.82	27.86	18434400	27.86
374	2006-09-06	28.94	29.01	28.49	28.50	12800600	28.50
375	2006-09-05	29.45	29.48	28.95	29.07	11425600	29.07
376	2006-09-01	28.91	29.53	28.91	29.49	11573600	29.49
377	2006-08-31	28.99	29.02	28.59	28.83	8879300	28.83
378	2006-08-30	29.00	29.14	28.71	29.02	13119300	29.02
379	2006-08-29	28.86	29.01	28.51	28.96	9888800	28.96
380	2006-08-28	28.75	29.25	28.70	28.91	10404700	28.91
381	2006-08-25	28.95	29.28	28.74	28.77	6203800	28.77
382	2006-08-24	28.75	29.13	28.70	28.99	8983600	28.99
383	2006-08-23	29.34	29.47	28.68	28.70	8837400	28.70
384	2006-08-22	28.84	29.65	28.80	29.26	10891800	29.26
385	2006-08-21	29.22	29.52	28.83	28.90	11575200	28.90
386	2006-08-18	28.90	29.97	28.77	29.78	19611300	29.78
387	2006-08-17	28.38	29.32	28.34	28.91	17251600	28.91
388	2006-08-16	28.35	28.46	27.97	28.39	12589400	28.39
389	2006-08-15	27.58	28.20	27.48	28.17	15298500	28.17
390	2006-08-14	27.71	27.80	27.00	27.26	10640100	27.26
391	2006-08-11	27.52	27.72	27.40	27.50	9252200	27.50
392	2006-08-10	26.95	27.80	26.85	27.49	12597900	27.49
393	2006-08-09	27.75	27.85	27.00	27.22	14736100	27.22
394	2006-08-08	26.95	27.70	26.63	27.44	19332800	27.44
395	2006-08-07	26.92	27.11	26.58	27.08	12847200	27.08
396	2006-08-04	27.20	27.58	26.83	26.99	11607900	26.99
397	2006-08-03	26.50	27.05	26.40	26.90	15468500	26.90
398	2006-08-02	27.01	27.10	26.45	26.63	18116200	26.63
399	2006-08-01	27.06	27.12	26.74	26.94	18613100	26.94
400	2006-07-31	27.46	27.55	26.99	27.14	16492600	27.14
401	2006-07-28	26.90	27.50	26.33	27.47	21584800	27.47
402	2006-07-27	27.35	27.50	26.64	26.70	25153000	26.70
403	2006-07-26	26.78	27.51	26.57	27.08	20073800	27.08
404	2006-07-25	26.75	27.19	26.57	26.95	21388800	26.95
405	2006-07-24	26.24	27.23	25.89	26.94	42631300	26.94
406	2006-07-21	24.99	26.06	24.91	25.89	36187100	25.89
407	2006-07-20	25.55	26.21	24.91	25.27	54659700	25.27
408	2006-07-19	26.41	26.70	25.04	25.20	204339000	25.20
409	2006-07-18	32.08	32.26	31.25	32.24	39767700	32.24
410	2006-07-17	31.98	32.40	31.69	31.84	16369600	31.84
411	2006-07-14	32.34	32.48	31.85	32.08	12484700	32.08
412	2006-07-13	32.85	33.16	32.07	32.23	19463500	32.23
413	2006-07-12	33.03	33.74	32.99	33.38	18708400	33.38
414	2006-07-11	32.79	33.35	32.32	33.17	11285900	33.17
415	2006-07-10	32.91	33.14	32.73	32.85	15317600	32.85
416	2006-07-07	32.94	33.05	32.37	32.50	12372500	32.50
417	2006-07-06	32.77	33.22	32.70	33.11	13801500	33.11
418	2006-07-05	32.85	32.99	32.33	32.47	13453900	32.47
419	2006-07-03	32.90	33.44	32.90	33.30	8067100	33.30
420	2006-06-30	33.01	33.12	32.54	33.00	22566600	33.00
421	2006-06-29	32.26	33.00	32.20	32.97	15745900	32.97
422	2006-06-28	31.75	32.17	31.70	31.92	14032800	31.92
423	2006-06-27	31.85	32.22	31.32	31.51	16589400	31.51
424	2006-06-26	31.45	31.70	31.16	31.55	11457000	31.55
425	2006-06-23	31.08	31.76	30.82	31.37	17378500	31.37
426	2006-06-22	30.85	31.16	30.44	30.68	11500300	30.68
427	2006-06-21	30.77	31.54	30.65	31.06	18252900	31.06
428	2006-06-20	30.42	30.65	30.10	30.60	12613200	30.60
429	2006-06-19	30.51	30.75	30.06	30.35	12236700	30.35
430	2006-06-16	30.70	30.86	30.15	30.36	12951700	30.36
431	2006-06-15	29.98	30.96	29.72	30.79	22375000	30.79
432	2006-06-14	29.81	30.00	29.25	29.62	19257500	29.62
433	2006-06-13	29.77	30.20	29.51	29.65	16435700	29.65
434	2006-06-12	30.37	30.65	29.66	29.78	14344600	29.78
435	2006-06-09	30.70	30.80	30.23	30.37	10044700	30.37
436	2006-06-08	30.43	30.99	29.83	30.45	20538600	30.45
437	2006-06-07	30.80	31.25	30.36	30.54	17470100	30.54
438	2006-06-06	30.83	30.97	30.35	30.70	15615600	30.70
439	2006-06-05	31.19	31.43	30.79	30.82	17188500	30.82
440	2006-06-02	32.11	32.19	31.30	31.52	16470900	31.52
441	2006-06-01	31.83	32.00	31.49	31.99	16652400	31.99
442	2006-05-31	32.19	32.32	31.11	31.59	21306700	31.59
443	2006-05-30	32.73	32.89	31.79	32.00	16247600	32.00
444	2006-05-26	32.86	33.02	32.35	33.02	13842600	33.02
445	2006-05-25	32.94	33.50	32.50	32.92	34732700	32.92
446	2006-05-24	30.95	32.02	30.71	31.79	27286300	31.79
447	2006-05-23	31.04	31.63	30.76	30.76	28583400	30.76
448	2006-05-22	30.42	30.98	29.89	30.46	35089300	30.46
449	2006-05-19	29.05	29.75	28.60	29.53	33121900	29.53
450	2006-05-18	30.10	30.36	28.93	29.00	38254000	29.00
451	2006-05-17	30.61	31.26	30.04	30.11	39847500	30.11
452	2006-05-16	31.10	31.22	30.63	30.97	15333700	30.97
453	2006-05-15	30.85	31.25	30.60	31.03	13350700	31.03
454	2006-05-12	30.71	31.18	30.38	30.81	16745600	30.81
455	2006-05-11	31.96	32.17	30.87	30.99	24277000	30.99
456	2006-05-10	32.48	32.56	32.00	32.09	13797500	32.09
457	2006-05-09	32.68	34.00	32.35	32.49	13396400	32.49
458	2006-05-08	33.09	33.43	32.63	32.87	18188200	32.87
459	2006-05-05	32.63	32.75	32.22	32.66	14689200	32.66
460	2006-05-04	32.40	32.56	32.08	32.19	10402300	32.19
461	2006-05-03	32.40	33.00	31.75	32.17	23292600	32.17
462	2006-05-02	32.20	32.91	31.72	31.85	16276000	31.85
463	2006-05-01	32.99	33.10	31.86	32.08	19752200	32.08
464	2006-04-28	32.88	33.45	32.78	32.78	13283500	32.78
465	2006-04-27	32.79	33.50	32.40	33.20	19635700	33.20
466	2006-04-26	32.30	33.09	32.10	33.00	24426400	33.00
467	2006-04-25	32.99	33.06	31.88	31.99	22363200	31.99
468	2006-04-24	33.01	33.45	32.90	33.01	15441600	33.01
469	2006-04-21	33.36	34.09	32.70	32.89	25215000	32.89
470	2006-04-20	33.48	33.70	32.93	33.37	23403900	33.37
471	2006-04-19	33.47	33.98	32.76	33.54	77253600	33.54
472	2006-04-18	31.17	31.38	30.53	31.30	38604500	31.30
473	2006-04-17	31.16	31.79	30.66	30.97	18239900	30.97
474	2006-04-13	31.14	31.40	30.85	31.13	15609800	31.13
475	2006-04-12	31.44	31.50	30.89	31.10	14926900	31.10
476	2006-04-11	32.45	32.60	31.15	31.39	22105600	31.39
477	2006-04-10	32.28	32.63	32.12	32.55	9618000	32.55
478	2006-04-07	32.85	32.97	32.21	32.27	12980200	32.27
479	2006-04-06	32.12	33.14	32.11	32.79	21572600	32.79
480	2006-04-05	32.30	32.50	31.96	32.11	11982500	32.11
481	2006-04-04	31.69	32.25	31.66	32.10	16232700	32.10
482	2006-04-03	32.41	32.53	31.79	31.89	14887900	31.89
483	2006-03-31	32.45	32.63	32.01	32.26	12677300	32.26
484	2006-03-30	32.75	32.83	32.09	32.42	14314000	32.42
485	2006-03-29	32.44	32.91	32.14	32.56	25508200	32.56
486	2006-03-28	31.45	32.50	31.41	32.39	25981500	32.39
487	2006-03-27	31.84	32.08	31.30	31.45	14858500	31.45
488	2006-03-24	32.28	32.31	31.53	31.77	17816500	31.77
489	2006-03-23	31.52	31.95	31.48	31.83	33834000	31.83
490	2006-03-22	30.33	30.91	30.31	30.75	23147400	30.75
491	2006-03-21	30.11	30.78	30.02	30.11	18876400	30.11
492	2006-03-20	30.38	30.93	30.20	30.44	21455200	30.44
493	2006-03-17	30.35	30.36	29.83	30.07	23629700	30.07
494	2006-03-16	30.77	30.88	30.10	30.13	17108000	30.13
495	2006-03-15	31.25	31.28	30.47	30.53	20758000	30.53
496	2006-03-14	30.10	31.00	30.10	30.99	19294700	30.99
497	2006-03-13	30.72	30.97	30.12	30.15	18437700	30.15
498	2006-03-10	30.40	31.10	29.75	30.58	28991400	30.58
499	2006-03-09	31.05	31.32	30.25	30.28	18277000	30.28
500	2006-03-08	31.31	31.55	30.82	30.99	20910200	30.99
501	2006-03-07	31.42	32.20	31.31	31.43	23365100	31.43
502	2006-03-06	31.53	31.94	31.45	31.57	17211200	31.57
503	2006-03-03	31.70	32.07	31.38	31.45	23196000	31.45
504	2006-03-02	32.01	32.11	31.58	31.70	23487300	31.70
505	2006-03-01	32.21	32.42	31.72	32.18	18466100	32.18
506	2006-02-28	32.63	32.98	31.34	32.06	39926200	32.06
507	2006-02-27	33.11	33.21	32.57	32.74	11821900	32.74
508	2006-02-24	33.20	33.34	32.92	33.01	10136400	33.01
509	2006-02-23	33.01	33.66	32.88	33.15	14947600	33.15
510	2006-02-22	32.49	33.34	32.40	33.16	18433500	33.16
511	2006-02-21	32.90	33.07	32.38	32.39	14328100	32.39
512	2006-02-17	32.88	33.14	32.71	32.76	12620200	32.76
513	2006-02-16	33.30	33.40	32.60	32.75	19500100	32.75
514	2006-02-15	32.62	33.33	32.55	33.02	19542100	33.02
515	2006-02-14	32.14	32.83	32.05	32.72	26198600	32.72
516	2006-02-13	32.21	32.44	31.70	32.04	26139300	32.04
517	2006-02-10	32.58	32.60	32.10	32.51	19628600	32.51
518	2006-02-09	33.01	33.36	32.40	32.50	25335200	32.50
519	2006-02-08	33.24	33.40	32.51	33.00	28112900	33.00
520	2006-02-07	33.01	33.10	32.32	33.02	37236800	33.02
521	2006-02-06	33.90	33.95	32.78	32.92	23523100	32.92
522	2006-02-03	34.00	34.05	33.26	33.54	32639600	33.54
523	2006-02-02	35.01	35.10	34.10	34.25	18323500	34.25
524	2006-02-01	34.45	35.00	34.35	35.00	43600400	35.00
525	2006-01-31	35.20	35.20	34.31	34.38	36538000	34.38
526	2006-01-30	35.09	35.23	34.88	35.05	29030600	35.05
527	2006-01-27	35.26	35.27	34.66	35.09	24317400	35.09
528	2006-01-26	34.94	35.25	34.49	35.17	28471400	35.17
529	2006-01-25	35.43	35.48	34.38	34.49	23779200	34.49
530	2006-01-24	34.55	35.20	34.51	34.87	31667800	34.87
531	2006-01-23	34.22	34.40	33.98	34.17	30887600	34.17
532	2006-01-20	34.44	34.66	33.21	33.74	57644600	33.74
533	2006-01-19	35.82	35.84	34.24	34.33	60913000	34.33
534	2006-01-18	35.01	36.16	34.74	35.18	118556100	35.18
535	2006-01-17	39.09	40.39	38.96	40.11	41797000	40.11
536	2006-01-13	41.00	41.08	39.62	39.90	30960800	39.90
537	2006-01-12	41.92	41.99	40.76	40.89	18921700	40.89
538	2006-01-11	42.19	42.31	41.72	41.87	26191400	41.87
539	2006-01-10	42.96	43.34	42.34	42.98	16287200	42.98
540	2006-01-09	43.10	43.66	42.82	43.42	16266900	43.42
541	2006-01-06	42.88	43.57	42.80	43.21	29418400	43.21
542	2006-01-05	40.93	41.73	40.85	41.53	12829100	41.53
543	2006-01-04	41.22	41.90	40.77	40.97	20549000	40.97
544	2006-01-03	39.69	41.22	38.79	40.91	24227700	40.91
545	2005-12-30	39.40	39.56	39.05	39.18	12233000	39.18
546	2005-12-29	40.25	40.35	39.41	39.56	10116600	39.56
547	2005-12-28	40.10	40.48	39.77	40.25	11567900	40.25
548	2005-12-27	40.65	40.94	39.85	39.94	11672900	39.94
549	2005-12-23	41.09	41.10	40.45	40.63	5070200	40.63
550	2005-12-22	40.69	41.68	40.55	40.83	9548300	40.83
551	2005-12-21	40.52	41.05	40.35	40.47	11626900	40.47
552	2005-12-20	41.26	41.36	40.48	40.68	15269500	40.68
553	2005-12-19	42.16	42.89	40.88	41.05	18563700	41.05
554	2005-12-16	41.86	42.67	41.75	42.32	21805000	42.32
555	2005-12-15	41.23	41.84	41.14	41.75	20900800	41.75
556	2005-12-14	41.12	41.68	40.84	41.30	23034200	41.30
557	2005-12-13	40.01	41.40	40.00	41.20	17264700	41.20
558	2005-12-12	40.41	40.54	39.81	40.08	9776300	40.08
559	2005-12-09	40.50	40.87	40.20	40.31	11116900	40.31
560	2005-12-08	40.25	40.54	39.95	40.35	12851600	40.35
561	2005-12-07	40.31	40.63	39.57	40.11	15644900	40.11
562	2005-12-06	40.78	41.18	40.12	40.19	16356800	40.19
563	2005-12-05	40.88	41.03	40.37	40.47	15389400	40.47
564	2005-12-02	41.22	41.85	40.89	41.21	14411400	41.21
565	2005-12-01	40.74	41.25	40.54	41.07	20069600	41.07
566	2005-11-30	39.38	40.84	39.09	40.23	31608700	40.23
567	2005-11-29	41.01	41.59	39.82	40.19	28698200	40.19
568	2005-11-28	41.63	41.77	40.66	41.11	23190900	41.11
569	2005-11-25	42.71	42.84	41.94	42.13	8253000	42.13
570	2005-11-23	42.21	43.45	42.17	42.50	21471000	42.50
571	2005-11-22	41.73	42.65	41.65	42.36	26389500	42.36
572	2005-11-21	41.26	42.98	41.21	42.27	27915500	42.27
573	2005-11-18	42.04	42.41	41.29	41.54	30747600	41.54
574	2005-11-17	40.32	42.50	40.03	42.23	44796000	42.23
575	2005-11-16	37.90	40.07	37.86	40.04	39464600	40.04
576	2005-11-15	38.26	38.61	37.54	37.65	11981600	37.65
577	2005-11-14	38.43	38.72	37.96	38.45	10112500	38.45
578	2005-11-11	38.69	39.05	38.34	38.49	12234400	38.49
579	2005-11-10	37.52	38.75	37.52	38.69	13722400	38.69
580	2005-11-09	37.76	38.04	37.43	37.75	12217600	37.75
581	2005-11-08	37.75	38.50	37.60	37.97	14434400	37.97
582	2005-11-07	37.69	38.18	37.41	37.90	11652700	37.90
583	2005-11-04	37.59	37.99	37.37	37.87	11656100	37.87
584	2005-11-03	38.26	38.28	37.33	37.45	16880800	37.45
585	2005-11-02	37.49	38.04	37.43	37.99	17886200	37.99
586	2005-11-01	36.62	38.71	36.59	37.72	41932100	37.72
587	2005-10-31	35.60	37.27	35.60	36.97	24867100	36.97
588	2005-10-28	35.62	35.92	35.25	35.58	14123800	35.58
589	2005-10-27	35.34	35.66	35.30	35.45	11605000	35.45
590	2005-10-26	35.06	35.75	34.97	35.46	17125600	35.46
591	2005-10-25	35.19	35.38	34.89	35.12	14441100	35.12
592	2005-10-24	35.30	35.49	34.94	35.28	19591900	35.28
593	2005-10-21	35.99	36.33	35.19	35.29	28423400	35.29
594	2005-10-20	35.90	36.94	35.05	35.26	29267000	35.26
595	2005-10-19	34.62	35.94	34.59	35.91	63254000	35.91
596	2005-10-18	34.40	34.76	33.64	33.70	35010300	33.70
597	2005-10-17	33.85	34.30	33.80	34.16	21994600	34.16
598	2005-10-14	33.62	33.62	32.77	33.52	17425200	33.52
599	2005-10-13	33.80	33.85	32.97	33.37	16254600	33.37
600	2005-10-12	33.99	34.71	33.91	33.93	16089600	33.93
601	2005-10-11	34.55	34.84	33.66	34.10	16504700	34.10
602	2005-10-10	34.20	34.90	34.12	34.53	15227800	34.53
603	2005-10-07	34.03	34.29	33.97	34.16	12253200	34.16
604	2005-10-06	33.95	34.30	33.54	33.80	21836100	33.80
605	2005-10-05	33.79	33.93	33.36	33.49	14642000	33.49
606	2005-10-04	33.75	34.37	33.51	33.57	14331000	33.57
607	2005-10-03	33.80	34.12	33.71	33.77	13184500	33.77
608	2005-09-30	33.59	34.10	33.56	33.84	15697000	33.84
609	2005-09-29	32.40	33.70	32.12	33.46	22209100	33.46
610	2005-09-28	32.67	32.80	32.27	32.35	11622800	32.35
611	2005-09-27	32.17	32.61	32.17	32.48	12246900	32.48
612	2005-09-26	32.48	32.55	31.99	32.18	13548200	32.18
613	2005-09-23	32.12	32.25	31.75	32.13	14903700	32.13
614	2005-09-22	32.09	32.41	31.76	32.04	18259400	32.04
615	2005-09-21	32.53	33.10	31.60	31.97	21896000	31.97
616	2005-09-20	32.88	33.11	32.36	32.64	14578900	32.64
617	2005-09-19	33.27	33.47	32.25	32.75	15429900	32.75
618	2005-09-16	33.74	33.77	33.05	33.17	20858300	33.17
619	2005-09-15	33.95	33.99	33.50	33.57	10404800	33.57
620	2005-09-14	34.30	34.50	33.64	33.80	15017400	33.80
621	2005-09-13	33.93	34.71	33.73	34.30	19346600	34.30
622	2005-09-12	33.42	34.34	33.41	33.91	18580300	33.91
623	2005-09-09	33.35	33.60	33.02	33.46	15247900	33.46
624	2005-09-08	33.74	33.93	33.20	33.34	17464400	33.34
625	2005-09-07	33.50	34.26	33.30	34.06	12545300	34.06
626	2005-09-06	33.18	33.78	33.18	33.68	12513300	33.68
627	2005-09-02	33.20	33.37	33.10	33.17	6849000	33.17
628	2005-09-01	33.28	33.51	33.04	33.24	11848500	33.24
629	2005-08-31	33.23	33.39	32.99	33.32	13035500	33.32
630	2005-08-30	33.50	33.67	33.00	33.18	13496000	33.18
631	2005-08-29	33.40	33.78	33.31	33.68	11427600	33.68
632	2005-08-26	33.51	33.81	33.38	33.57	9833400	33.57
633	2005-08-25	33.54	33.62	33.20	33.48	12564900	33.48
634	2005-08-24	32.92	33.68	32.88	33.47	23249500	33.47
635	2005-08-23	33.29	33.33	32.65	33.11	16912700	33.11
636	2005-08-22	34.07	34.10	33.07	33.20	21054400	33.20
637	2005-08-19	34.39	34.47	33.98	34.00	12810400	34.00
638	2005-08-18	34.13	34.73	34.12	34.36	12154200	34.36
639	2005-08-17	34.30	34.73	34.23	34.39	10443700	34.39
640	2005-08-16	34.57	34.66	34.21	34.23	11867100	34.23
641	2005-08-15	34.80	34.87	34.49	34.60	11244500	34.60
642	2005-08-12	34.86	34.88	34.45	34.60	13306100	34.60
643	2005-08-11	34.54	35.00	34.32	34.94	22391900	34.94
644	2005-08-10	34.28	34.77	34.00	34.19	18047900	34.19
645	2005-08-09	34.15	34.32	33.91	34.06	9987400	34.06
646	2005-08-08	33.86	34.18	33.66	33.94	13066200	33.94
647	2005-08-05	34.09	34.28	33.49	33.52	11873800	33.52
648	2005-08-04	34.26	34.60	34.00	34.06	11143400	34.06
649	2005-08-03	33.75	34.68	33.73	34.51	18240600	34.51
650	2005-08-02	33.46	34.20	33.39	33.88	17581900	33.88
651	2005-08-01	33.63	33.69	33.31	33.33	12637100	33.33
652	2005-07-29	34.01	34.06	33.34	33.34	16236100	33.34
653	2005-07-28	34.23	34.31	33.98	34.01	11871600	34.01
654	2005-07-27	34.22	34.37	33.95	34.29	20497500	34.29
655	2005-07-26	34.05	34.30	33.91	34.15	16819200	34.15
656	2005-07-25	33.88	34.08	33.59	33.85	23252600	33.85
657	2005-07-22	33.35	33.77	33.17	33.53	27561500	33.53
658	2005-07-21	33.75	33.76	32.75	32.94	37778500	32.94
659	2005-07-20	34.21	34.35	33.31	33.40	82623300	33.40
660	2005-07-19	37.02	38.02	36.56	37.73	32685500	37.73
661	2005-07-18	36.45	36.78	36.37	36.58	11019300	36.58
662	2005-07-15	37.05	37.16	36.50	36.58	12372200	36.58
663	2005-07-14	37.40	37.50	36.77	36.86	14722200	36.86
664	2005-07-13	36.42	36.98	36.41	36.73	16897500	36.73
665	2005-07-12	36.20	36.49	35.94	36.23	19665800	36.23
666	2005-07-11	34.90	35.81	34.78	35.76	20233000	35.76
667	2005-07-08	34.77	34.87	34.25	34.62	15515400	34.62
668	2005-07-07	33.87	34.77	33.72	34.63	16354300	34.63
669	2005-07-06	34.64	34.97	34.03	34.12	13585700	34.12
670	2005-07-05	34.25	35.08	34.20	34.60	16086700	34.60
671	2005-07-01	34.76	34.85	34.22	34.44	9861600	34.44
672	2005-06-30	34.84	35.17	34.44	34.65	16699500	34.65
673	2005-06-29	35.80	35.94	34.88	34.94	16481900	34.94
674	2005-06-28	35.95	36.24	35.51	35.80	13346200	35.80
675	2005-06-27	35.88	36.11	35.20	35.68	12044700	35.68
676	2005-06-24	36.26	36.40	35.60	36.09	13468200	36.09
677	2005-06-23	36.85	37.31	36.20	36.20	15547700	36.20
678	2005-06-22	36.91	37.32	36.84	36.90	12148100	36.90
679	2005-06-21	36.37	37.31	36.36	36.95	16219200	36.95
680	2005-06-20	35.96	36.84	35.79	36.45	12753200	36.45
681	2005-06-17	36.76	36.98	36.12	36.30	15952800	36.30
682	2005-06-16	36.46	36.74	36.22	36.40	12228700	36.40
683	2005-06-15	36.97	37.11	35.91	36.32	22753900	36.32
684	2005-06-14	36.56	37.05	36.43	36.80	12781200	36.80
685	2005-06-13	36.66	37.51	36.53	36.90	11586300	36.90
686	2005-06-10	37.48	37.50	36.32	36.81	14216900	36.81
687	2005-06-09	36.81	37.48	36.38	37.45	18455100	37.45
688	2005-06-08	37.42	37.45	36.32	36.63	20121100	36.63
689	2005-06-07	38.72	38.95	37.32	37.44	22848300	37.44
690	2005-06-06	37.79	38.74	37.75	38.52	12416000	38.52
691	2005-06-03	38.24	38.79	37.60	37.92	12813300	37.92
692	2005-06-02	38.20	38.71	38.13	38.50	13150700	38.50
693	2005-06-01	37.31	38.90	37.17	38.42	28153800	38.42
694	2005-05-31	37.03	37.35	36.85	37.20	12498300	37.20
695	2005-05-27	36.98	37.47	36.95	37.27	10256600	37.27
696	2005-05-26	36.45	37.19	36.35	37.14	15547700	37.14
697	2005-05-25	36.25	36.42	36.06	36.27	14995100	36.27
698	2005-05-24	36.87	37.10	36.45	36.63	17421300	36.63
699	2005-05-23	36.10	37.10	36.04	36.80	21616200	36.80
700	2005-05-20	36.60	36.64	36.13	36.33	13771900	36.33
701	2005-05-19	36.13	36.99	36.11	36.75	21267100	36.75
702	2005-05-18	35.79	36.58	35.69	35.95	23769000	35.95
703	2005-05-17	35.20	35.80	35.14	35.68	13178400	35.68
704	2005-05-16	34.78	35.50	34.74	35.45	15473900	35.45
705	2005-05-13	34.71	35.35	34.35	34.82	15855900	34.82
706	2005-05-12	34.95	35.37	34.54	34.71	18906700	34.71
707	2005-05-11	34.09	34.88	33.69	34.88	19537100	34.88
708	2005-05-10	34.30	34.37	33.86	34.06	13227000	34.06
709	2005-05-09	34.48	34.65	34.25	34.59	9991700	34.59
710	2005-05-06	35.00	35.08	34.45	34.52	14202200	34.52
711	2005-05-05	35.10	35.29	34.43	34.71	16926300	34.71
712	2005-05-04	34.43	35.50	34.38	35.18	23410900	35.18
713	2005-05-03	34.05	34.60	33.90	34.28	22042800	34.28
714	2005-05-02	34.44	34.85	34.03	34.38	13231500	34.38
715	2005-04-29	34.60	34.75	33.92	34.50	15666100	34.50
716	2005-04-28	34.70	34.93	34.02	34.33	16159300	34.33
717	2005-04-27	34.70	35.14	34.59	34.95	14861300	34.95
718	2005-04-26	35.12	35.42	34.80	35.00	17921200	35.00
719	2005-04-25	34.58	35.59	34.58	35.49	23883600	35.49
720	2005-04-22	35.21	35.88	34.50	34.87	31869800	34.87
721	2005-04-21	35.12	35.91	34.71	35.87	27731600	35.87
722	2005-04-20	34.96	35.25	34.36	34.65	50104400	34.65
723	2005-04-19	32.96	33.33	32.42	33.22	34158500	33.22
724	2005-04-18	32.43	33.09	32.40	32.55	19201200	32.55
725	2005-04-15	32.96	33.41	32.29	32.46	27008500	32.46
726	2005-04-14	33.63	34.20	33.40	33.46	19855300	33.46
727	2005-04-13	34.16	34.46	33.40	33.60	16886100	33.60
728	2005-04-12	34.35	34.50	33.74	34.28	22681900	34.28
729	2005-04-11	34.97	35.09	34.54	34.60	11758500	34.60
730	2005-04-08	35.04	35.14	34.65	34.76	11106300	34.76
731	2005-04-07	34.45	35.25	34.45	35.07	20575000	35.07
732	2005-04-06	35.14	35.42	34.12	34.49	23574000	34.49
733	2005-04-05	35.15	35.40	34.84	35.15	20275900	35.15
734	2005-04-04	34.34	35.27	33.75	35.07	27853300	35.07
735	2005-04-01	34.18	34.77	34.15	34.28	27955400	34.28
736	2005-03-31	33.55	34.20	33.20	33.90	25390000	33.90
737	2005-03-30	32.31	33.60	32.27	33.48	28267900	33.48
738	2005-03-29	32.18	32.84	31.79	32.16	23544700	32.16
739	2005-03-28	32.21	32.50	32.10	32.25	20624400	32.25
740	2005-03-24	31.94	32.09	31.41	31.41	23162000	31.41
741	2005-03-23	30.91	31.33	30.85	30.87	13917100	30.87
742	2005-03-22	31.70	31.98	30.86	30.99	19570600	30.99
743	2005-03-21	31.29	31.77	30.98	31.62	18449400	31.62
744	2005-03-18	31.53	31.73	30.91	31.11	20796400	31.11
745	2005-03-17	31.80	31.98	31.54	31.61	13760200	31.61
746	2005-03-16	31.87	32.35	31.40	31.58	17952000	31.58
747	2005-03-15	31.61	32.28	31.53	31.94	20880800	31.94
748	2005-03-14	31.74	31.83	30.65	31.32	19762000	31.32
749	2005-03-11	31.86	32.21	31.65	31.65	13364800	31.65
750	2005-03-10	32.43	32.56	31.60	31.91	19381200	31.91
751	2005-03-09	33.01	33.15	32.01	32.32	21824400	32.32
752	2005-03-08	33.55	33.73	33.14	33.16	17839300	33.16
753	2005-03-07	32.40	33.31	32.36	33.09	17679200	33.09
754	2005-03-04	32.36	32.57	31.76	32.36	17499800	32.36
755	2005-03-03	32.25	32.48	31.80	32.31	17896100	32.31
756	2005-03-02	32.07	32.60	31.75	32.23	15357200	32.23
757	2005-03-01	32.37	32.67	32.05	32.30	20222500	32.30
758	2005-02-28	31.74	33.77	31.62	32.27	25266400	32.27
759	2005-02-25	31.53	31.96	31.43	31.73	20114900	31.73
760	2005-02-24	30.43	31.49	30.30	31.48	55457300	31.48
761	2005-02-23	32.82	32.92	31.40	32.12	34757100	32.12
762	2005-02-22	33.25	33.82	32.66	32.79	18142600	32.79
763	2005-02-18	33.84	33.98	33.38	33.60	12436100	33.60
764	2005-02-17	34.42	34.79	33.76	33.82	16203500	33.82
765	2005-02-16	33.81	34.82	33.75	34.42	22176200	34.42
766	2005-02-15	34.34	34.92	33.81	33.98	20391900	33.98
767	2005-02-14	34.01	34.41	33.78	34.33	20065300	34.33
768	2005-02-11	33.45	34.70	33.31	34.15	20005800	34.15
769	2005-02-10	33.72	33.72	32.47	33.44	32637400	33.44
770	2005-02-09	34.60	34.66	33.45	33.59	18285100	33.59
771	2005-02-08	34.64	34.91	34.32	34.36	17321500	34.36
772	2005-02-07	35.07	35.19	34.36	34.47	14588900	34.47
773	2005-02-04	34.71	35.30	34.71	35.02	16850200	35.02
774	2005-02-03	35.27	35.67	35.00	35.09	16742400	35.09
775	2005-02-02	36.02	36.34	35.29	35.54	33495200	35.54
776	2005-02-01	35.13	35.28	34.46	34.75	18633600	34.75
777	2005-01-31	35.04	35.44	34.53	35.21	20712200	35.21
778	2005-01-28	34.90	35.24	34.12	34.62	17853700	34.62
779	2005-01-27	35.38	35.49	34.35	34.73	21450800	34.73
780	2005-01-26	34.71	35.74	34.39	35.47	25767500	35.47
781	2005-01-25	34.55	34.76	33.94	34.04	26521400	34.04
782	2005-01-24	35.48	35.52	33.75	33.93	31477400	33.93
783	2005-01-21	36.07	36.11	35.29	35.30	26608000	35.30
784	2005-01-20	35.39	36.42	35.05	35.78	30239100	35.78
785	2005-01-19	38.08	38.20	36.42	36.45	44303200	36.45
786	2005-01-18	37.10	37.46	36.60	37.18	42709600	37.18
787	2005-01-14	35.86	36.70	35.83	36.70	27697700	36.70
788	2005-01-13	36.12	36.32	35.26	35.33	18526500	35.33
789	2005-01-12	35.88	36.18	34.80	36.14	23274700	36.14
790	2005-01-11	36.31	36.58	35.39	35.66	19711900	35.66
791	2005-01-10	36.00	36.76	35.51	36.32	17482800	36.32
792	2005-01-07	35.99	36.46	35.41	35.96	18596300	35.96
793	2005-01-06	36.32	36.50	35.21	35.43	20835300	35.43
794	2005-01-05	36.69	36.98	36.06	36.13	18469100	36.13
795	2005-01-04	38.45	38.54	36.46	36.58	26625300	36.58
796	2005-01-03	38.36	38.90	37.65	38.18	25482800	38.18