Gold Bullion Securities (Australian Stock Exchange),,,,,,,
Note: This document is for information purposes only and is subject to change without notice. No part of this document may be reproduced in any manner without the written permission of Exchange Traded Gold info@exchangetradedgold.com. Under no circumstances should it be used or considered as an offer to sell or a solicitation of any offer to buy the securities or other instruments mentioned in it.,,,,,,,
"Note: Exchange Traded Gold does not represent that this information is accurate or complete and it should not be relied upon as such. Exchange Traded Gold is not responsible for any loss, damage, expense or claim, howsoever arising, suffered as a result of reliance on the data contained within this file.",,,,,,,
Note: Share prices are in local currency units (Australian dollars).,,,,,,,
Date,Gold backing each share [% of 1/10 oz], Share price (AUD), NAV per share (AUD), Total Tonnes, Total Ounces, Total Value US$,
00-Nov-0000,0.0000000000,n/a,n/a,0.00,401248,0.00,
31-Mar-2003,100.0000000000,56.30,55.37,0.03,996,333644.54,
01-Apr-2003,100.0000000000,56.40,55.30,0.06,1897,634094.78,
02-Apr-2003,100.0000000000,55.55,54.89,0.06,1897,624517.45,
03-Apr-2003,100.0000000000,54.90,53.98,0.10,3205,1037458.50,
04-Apr-2003,100.0000000000,54.25,53.87,0.10,3205,1037779.00,
07-Apr-2003,100.0000000000,54.10,53.54,0.14,4426,1415781.43,
08-Apr-2003,100.0000000000,53.90,53.89,0.14,4426,1431271.38,
09-Apr-2003,100.0000000000,54.15,53.12,0.17,5542,1780825.30,
10-Apr-2003,100.0000000000,54.45,53.58,0.17,5542,1798835.82,
11-Apr-2003,100.0000000000,54.10,53.69,0.17,5542,1799944.16,
14-Apr-2003,100.0000000000,n/a,53.99,0.22,6986,2277086.70,
15-Apr-2003,100.0000000000,54.20,53.67,0.22,6986,2273593.70,
16-Apr-2003,100.0000000000,53.70,52.97,0.22,6986,2264162.60,
17-Apr-2003,100.0000000000,53.65,53.29,0.25,8053,2633232.90,
22-Apr-2003,100.0000000000,54.65,53.95,0.25,8053,2696849.23,
23-Apr-2003,100.0000000000,53.80,53.96,0.25,8053,2683964.91,
24-Apr-2003,100.0000000000,53.95,53.73,0.25,8053,2687185.99,
28-Apr-2003,100.0000000000,54.50,53.66,0.70,22571,7507081.34,
29-Apr-2003,100.0000000000,54.45,53.38,0.64,20604,6828132.46,
30-Apr-2003,100.0000000000,n/a,53.79,0.87,28007,9431491.95,
01-May-2003,100.0000000000,54.30,54.00,0.87,28007,9556124.88,
02-May-2003,100.0000000000,54.50,54.02,0.90,29018,9880765.20,
05-May-2003,100.0000000000,n/a,53.63,1.10,35377,12045936.60,
06-May-2003,100.0000000000,54.15,53.81,1.10,35377,12129073.02,
07-May-2003,100.0000000000,n/a,53.72,1.26,40377,13802945.82,
08-May-2003,100.0000000000,54.00,53.80,1.41,45227,15668963.44,
09-May-2003,100.0000000000,54.45,54.00,1.62,52227,18169842.88,
12-May-2003,100.0000000000,n/a,54.21,1.63,52248,18344343.02,
13-May-2003,100.0000000000,54.20,54.06,1.63,52248,18307769.28,
14-May-2003,100.0000000000,n/a,54.59,1.71,55128,19490575.11,
15-May-2003,100.0000000000,54.20,55.27,1.89,60818,21544811.93,
16-May-2003,100.0000000000,55.00,54.60,1.89,60818,21590425.50,
19-May-2003,100.0000000000,55.10,54.74,2.16,69293,24876079.30,
20-May-2003,100.0000000000,56.00,55.64,2.16,69293,25381916.01,
21-May-2003,100.0000000000,56.00,56.08,2.16,69544,25578099.30,
22-May-2003,100.0000000000,57.00,56.12,2.18,70173,25935829.92,
23-May-2003,100.0000000000,56.10,56.35,2.18,70173,25998985.35,
26-May-2003,100.0000000000,56.40,56.14,2.29,73677,27297402.60,
27-May-2003,100.0000000000,56.50,56.57,2.29,73677,27363712.08,
28-May-2003,100.0000000000,56.15,55.26,2.37,76277,27421653.40,
29-May-2003,100.0000000000,56.10,55.89,2.39,76747,27866908.32,
30-May-2003,100.0000000000,56.55,55.45,2.45,78664,28429061.18,
02-Jun-2003,100.0000000000,55.80,55.48,2.45,78664,28692584.58,
03-Jun-2003,100.0000000000,56.10,55.27,2.48,79814,29132000.50,
04-Jun-2003,100.0000000000,55.70,54.73,2.51,80814,29432349.54,
05-Jun-2003,100.0000000000,54.93,55.05,2.52,80921,29677813.43,
06-Jun-2003,100.0000000000,55.26,54.97,2.55,81961,29751879.30,
10-Jun-2003,100.0000000000,55.09,53.91,2.60,83699,29650406.18,
11-Jun-2003,100.0000000000,54.17,53.39,2.60,83699,29650406.18,
12-Jun-2003,100.0000000000,53.70,52.95,2.60,83715,29488467.85,
13-Jun-2003,100.0000000000,53.65,52.88,2.76,88641,31294669.75,
16-Jun-2003,100.0000000000,54.20,53.65,2.79,89646,32120125.97,
17-Jun-2003,100.0000000000,54.25,54.04,2.84,91206,33084940.23,
18-Jun-2003,100.0000000000,54.39,53.46,2.84,91206,32811322.53,
19-Jun-2003,100.0000000000,53.80,53.26,2.92,93876,33574858.70,
20-Jun-2003,100.0000000000,54.25,53.61,2.92,93876,33607715.40,
23-Jun-2003,100.0000000000,53.82,53.50,2.92,93876,33326086.50,
24-Jun-2003,100.0000000000,53.08,52.54,2.82,90641,31565867.55,
25-Jun-2003,100.0000000000,52.58,51.83,2.85,91590,31882304.95,
26-Jun-2003,100.0000000000,52.35,51.66,2.87,92196,31701628.99,
27-Jun-2003,100.0000000000,51.95,51.92,2.90,93233,32211863.30,
30-Jun-2003,100.0000000000,51.98,51.58,2.90,93233,32258479.60,
01-Jul-2003,100.0000000000,52.00,51.77,2.92,93798,32848164.66,
02-Jul-2003,100.0000000000,52.00,51.65,2.93,94111,33079946.20,
03-Jul-2003,100.0000000000,51.75,51.25,3.03,97286,33991658.52,
04-Jul-2003,100.0000000000,51.55,51.72,3.09,99293,34881560.64,
07-Jul-2003,100.0000000000,51.73,51.25,3.18,102293,35613238.32,
08-Jul-2003,100.0000000000,51.67,52.69,3.30,106087,36833267.52,
09-Jul-2003,100.0000000000,52.30,52.37,3.31,106287,36578533.39,
10-Jul-2003,100.0000000000,52.70,52.32,3.33,107187,36807878.44,
11-Jul-2003,100.0000000000,52.50,51.99,3.33,107187,36840034.42,
14-Jul-2003,100.0000000000,52.50,52.71,3.37,108237,37612218.50,
15-Jul-2003,100.0000000000,53.00,53.43,3.37,108237,37693395.95,
16-Jul-2003,100.0000000000,52.83,52.33,3.37,108247,37150233.12,
17-Jul-2003,100.0000000000,52.75,52.43,3.37,108247,37074460.50,
18-Jul-2003,100.0000000000,53.40,53.16,3.37,108423,37335460.05,
21-Jul-2003,100.0000000000,53.93,53.71,3.40,109464,38312400.00,
22-Jul-2003,100.0000000000,53.75,54.06,3.40,109464,38531328.00,
23-Jul-2003,100.0000000000,54.18,53.74,3.47,111464,39541854.00,
24-Jul-2003,100.0000000000,54.50,53.71,3.47,111464,39826087.20,
25-Jul-2003,100.0000000000,54.48,54.67,3.47,111464,40461432.00,
28-Jul-2003,100.0000000000,54.50,55.04,3.50,112464,41116838.40,
29-Jul-2003,100.0000000000,54.46,54.61,3.50,112464,40880664.00,
30-Jul-2003,100.0000000000,54.77,54.69,3.50,112468,40235427.00,
31-Jul-2003,100.0000000000,54.50,54.78,3.50,112468,39898023.00,
01-Aug-2003,99.9800000000,55.03,53.98,3.50,112446,39620174.18,
04-Aug-2003,99.9800000000,53.98,53.61,3.50,112455,39078148.81,
05-Aug-2003,99.9800000000,54.15,53.98,3.50,112455,39179358.40,
06-Aug-2003,99.9800000000,54.49,54.23,3.50,112505,39601793.26,
07-Aug-2003,99.9800000000,54.60,54.04,3.50,112505,39556791.22,
08-Aug-2003,99.9800000000,54.40,54.21,3.54,113838,40293076.12,
11-Aug-2003,99.9800000000,55.04,54.46,3.81,122638,44045569.66,
12-Aug-2003,99.9800000000,55.20,54.77,3.83,122989,44288445.93,
13-Aug-2003,99.9800000000,54.80,54.57,3.83,122996,44112621.50,
14-Aug-2003,99.9800000000,55.10,55.45,3.83,122996,44721453.16,
15-Aug-2003,99.9800000000,55.82,55.22,3.83,122996,44832149.83,
18-Aug-2003,99.9800000000,55.08,54.81,3.83,122996,44309415.57,
19-Aug-2003,99.9800000000,55.18,55.01,3.95,126996,45769464.96,
20-Aug-2003,99.9800000000,55.20,55.09,3.95,126996,46188552.73,
21-Aug-2003,99.9800000000,55.50,55.57,3.99,128306,46613654.67,
22-Aug-2003,99.9800000000,55.60,55.22,4.00,128588,46131044.45,
26-Aug-2003,99.9800000000,56.19,55.92,4.00,128588,46356073.93,
27-Aug-2003,99.9800000000,56.36,57.94,4.01,128933,47866490.66,
28-Aug-2003,99.9800000000,58.20,57.84,4.07,130933,48419137.34,
29-Aug-2003,99.9800000000,57.60,57.91,4.07,130933,49178550.52,
01-Sep-2003,99.9600000000,58.34,58.28,4.07,130907,49253802.47,
02-Sep-2003,99.9600000000,58.80,58.30,3.95,126907,47425189.56,
03-Sep-2003,99.9600000000,58.50,57.80,3.95,126907,46955633.23,
04-Sep-2003,99.9600000000,58.65,57.79,4.23,135907,50387563.03,
05-Sep-2003,99.9600000000,58.13,57.98,4.24,136254,51204319.54,
08-Sep-2003,99.9600000000,58.11,57.47,4.24,136254,51047627.23,
09-Sep-2003,99.9600000000,58.12,57.94,4.24,136254,52083158.97,
10-Sep-2003,99.9600000000,58.26,57.77,4.53,145631,55339789.23,
11-Sep-2003,99.9600000000,57.90,57.05,4.53,145631,54800954.44,
12-Sep-2003,99.9600000000,57.55,56.98,4.90,157631,59623934.21,
15-Sep-2003,99.9600000000,56.90,56.02,4.90,157631,58875186.85,
16-Sep-2003,99.9600000000,56.64,56.61,5.03,161631,60546980.74,
17-Sep-2003,99.9600000000,56.50,56.31,5.74,184631,69098158.50,
18-Sep-2003,99.9600000000,56.65,56.72,6.05,194631,73628913.52,
19-Sep-2003,99.9600000000,56.45,56.44,6.05,194631,73911128.49,
22-Sep-2003,99.9600000000,57.28,56.52,6.05,194631,75030256.84,
23-Sep-2003,99.9600000000,57.37,56.62,6.05,194631,74855088.92,
24-Sep-2003,99.9600000000,57.07,56.73,6.05,194631,74932941.33,
25-Sep-2003,99.9600000000,57.32,57.55,6.08,195631,76433038.06,
26-Sep-2003,99.9600000000,56.89,56.73,6.08,195631,74867989.93,
29-Sep-2003,99.9600000000,56.60,56.52,6.08,195631,74721266.67,
30-Sep-2003,99.9600000000,56.46,56.94,6.08,195631,75904834.32,
01-Oct-2003,99.9400000000,56.50,56.24,6.11,196592,75392983.70,
02-Oct-2003,99.9400000000,56.50,55.81,6.11,196592,75137414.27,
03-Oct-2003,99.9400000000,56.10,56.61,6.15,197592,75924677.47,
06-Oct-2003,99.9400000000,55.11,54.20,6.30,202592,75222362.04,
07-Oct-2003,99.9400000000,54.60,54.42,6.30,202592,76194803.02,
08-Oct-2003,99.9400000000,54.75,54.37,6.35,204092,76585474.73,
09-Oct-2003,99.9400000000,54.55,53.93,6.41,206092,76377647.26,
10-Oct-2003,99.9400000000,54.00,53.87,6.41,206092,76728003.44,
13-Oct-2003,99.9400000000,53.85,53.54,6.47,208092,77046014.84,
14-Oct-2003,99.9400000000,54.55,54.19,6.47,208092,77815954.76,
15-Oct-2003,99.9400000000,54.59,54.13,6.47,208092,77722313.42,
16-Oct-2003,99.9400000000,54.38,54.11,6.47,208092,77701504.23,
17-Oct-2003,99.9400000000,54.20,53.56,6.47,208092,77098037.81,
20-Oct-2003,99.9400000000,53.55,53.99,6.57,211092,78906140.57,
21-Oct-2003,99.9400000000,54.12,54.11,6.57,211092,79834944.80,
22-Oct-2003,99.9400000000,54.57,54.55,7.18,230842,88816425.53,
23-Oct-2003,99.9400000000,55.18,54.87,7.18,230842,88758715.05,
24-Oct-2003,99.9400000000,54.95,55.33,7.18,230842,89624372.22,
27-Oct-2003,99.9400000000,55.50,54.73,7.18,230842,89104977.92,
28-Oct-2003,99.9400000000,55.10,54.55,7.23,232342,89312230.65,
29-Oct-2003,99.9400000000,54.40,54.72,7.23,232342,89544572.56,
30-Oct-2003,99.9400000000,55.15,54.68,7.26,233342,90186648.52,
31-Oct-2003,99.9400000000,54.73,54.56,7.26,233342,90128313.05,
03-Nov-2003,99.9200000000,54.54,54.67,7.29,234295,89793640.67,
04-Nov-2003,99.9200000000,54.10,53.76,7.29,234295,88540161.28,
05-Nov-2003,99.9200000000,53.58,53.35,7.38,237295,89875561.48,
06-Nov-2003,99.9200000000,53.60,53.71,7.57,243295,92513002.84,
07-Nov-2003,99.9200000000,53.95,53.35,7.57,243295,92196719.07,
10-Nov-2003,99.9200000000,54.00,53.46,7.57,243295,93303712.27,
11-Nov-2003,99.9200000000,54.05,54.14,7.57,243295,94349881.66,
12-Nov-2003,99.9200000000,54.53,54.30,7.63,245295,95591542.06,
13-Nov-2003,99.9200000000,55.05,54.87,7.63,245295,96989724.74,
14-Nov-2003,99.9200000000,55.06,55.14,7.63,245295,97308608.51,
17-Nov-2003,99.9200000000,55.50,55.32,7.63,245295,96572722.89,
18-Nov-2003,99.9200000000,55.19,54.53,7.63,245295,96621781.93,
19-Nov-2003,99.9200000000,55.48,54.70,7.63,245295,96928400.94,
20-Nov-2003,99.9200000000,55.06,54.50,7.63,245295,96719900.01,
21-Nov-2003,99.9200000000,54.75,54.62,7.63,245295,97014254.26,
24-Nov-2003,99.9200000000,55.01,54.48,7.69,247295,96914991.01,
25-Nov-2003,99.9200000000,54.58,54.46,7.75,249295,97661396.23,
26-Nov-2003,99.9200000000,54.74,54.73,7.75,249295,98720900.85,
27-Nov-2003,99.9200000000,54.93,54.70,8.02,257695,101905558.50,
28-Nov-2003,99.9200000000,54.85,54.98,8.02,257695,102652874.50,
01-Dec-2003,99.9000000000,55.13,55.02,8.01,257644,103121850.30,
02-Dec-2003,99.9000000000,55.25,54.86,8.01,257644,103405258.30,
03-Dec-2003,99.9000000000,55.21,54.57,8.01,257644,103521197.90,
04-Dec-2003,99.9000000000,55.04,54.67,8.01,257644,103637137.50,
05-Dec-2003,99.9000000000,54.92,54.64,8.04,258644,104078183.60,
08-Dec-2003,99.9000000000,55.19,54.78,8.11,260644,105860396.30,
09-Dec-2003,99.9000000000,55.10,55.10,8.11,260644,106277426.10,
10-Dec-2003,99.9000000000,55.15,55.31,8.11,260644,106863874.20,
11-Dec-2003,99.9000000000,55.13,54.88,8.14,261644,105730176.50,
12-Dec-2003,99.9000000000,54.66,54.74,8.25,265144,107939955.90,
15-Dec-2003,99.9000000000,54.68,54.70,8.28,266144,108453512.90,
16-Dec-2003,99.9000000000,55.30,54.78,8.31,267144,108994584.30,
17-Dec-2003,99.9000000000,54.90,54.90,8.31,267144,109061370.20,
18-Dec-2003,99.9000000000,55.50,55.03,8.34,268144,109268512.10,
19-Dec-2003,99.9000000000,55.60,55.54,8.34,268144,109871835.20,
22-Dec-2003,99.9000000000,55.85,55.89,8.37,269144,110469985.30,
23-Dec-2003,99.9000000000,55.95,55.55,8.42,270644,110760887.40,
24-Dec-2003,99.9000000000,55.83,55.32,8.42,270644,111180384.90,
29-Dec-2003,99.9000000000,55.99,55.40,8.42,270644,111505157.20,
30-Dec-2003,99.9000000000,56.00,55.55,8.42,270644,112655392.50,
31-Dec-2003,99.9000000000,55.96,55.42,8.42,270644,112926036.10,
02-Jan-2004,99.8800000000,55.53,54.66,8.42,270589,112362249.40,
05-Jan-2004,99.8800000000,55.01,54.66,8.42,270589,113809902.70,
06-Jan-2004,99.8800000000,55.39,54.94,8.46,272089,115474741.60,
07-Jan-2004,99.8800000000,55.09,54.76,8.46,272089,114753704.60,
08-Jan-2004,99.8800000000,54.91,54.27,8.46,272089,114549637.60,
09-Jan-2004,99.8800000000,54.53,54.39,8.46,272089,115189047.70,
12-Jan-2004,99.8800000000,54.50,54.50,8.46,272089,115706017.50,
13-Jan-2004,99.8800000000,54.81,54.68,8.46,272089,115774039.90,
14-Jan-2004,99.8800000000,54.65,53.88,8.46,272089,114141503.50,
15-Jan-2004,99.8800000000,53.88,53.47,8.46,272089,112236877.70,
16-Jan-2004,99.8800000000,53.19,53.44,8.46,272089,111121311.10,
19-Jan-2004,99.8800000000,53.53,53.87,8.46,272089,110631550.20,
20-Jan-2004,99.8800000000,53.45,53.16,8.46,272089,111352587.10,
21-Jan-2004,99.8800000000,53.86,52.61,8.46,272089,110903639.60,
22-Jan-2004,99.8800000000,53.13,52.45,8.46,272089,111352587.10,
23-Jan-2004,99.8800000000,53.02,52.87,8.46,272089,111284564.80,
26-Jan-2004,99.8800000000,n/a,52.78,8.46,272089,111066893.30,
27-Jan-2004,99.8800000000,52.65,52.02,8.46,272089,110386669.80,
28-Jan-2004,99.8800000000,52.78,52.57,8.46,272089,111828743.60,
29-Jan-2004,99.8800000000,53.14,53.35,8.46,272089,110386669.80,
30-Jan-2004,99.8800000000,52.83,52.35,8.46,272089,108767737.80,
02-Feb-2004,99.8600000000,53.05,52.51,8.46,272035,108365109.30,
03-Feb-2004,99.8600000000,52.78,52.50,8.46,272035,109208417.50,
04-Feb-2004,99.8600000000,52.28,52.34,8.52,274035,109408439.10,
05-Feb-2004,99.8600000000,52.75,52.12,8.52,274035,109490649.60,
06-Feb-2004,99.8600000000,52.15,52.45,8.52,274035,110778613.70,
09-Feb-2004,99.8600000000,52.41,52.18,8.52,274035,111244473.00,
10-Feb-2004,99.8600000000,52.55,52.30,8.52,274035,111956963.80,
11-Feb-2004,99.8600000000,52.44,51.52,8.59,276035,112001164.50,
12-Feb-2004,99.8600000000,52.50,52.07,8.62,277035,114027567.90,
13-Feb-2004,99.8600000000,52.30,52.67,8.62,277035,115246521.50,
16-Feb-2004,99.8600000000,52.15,51.83,8.65,278035,114466970.60,
17-Feb-2004,99.8600000000,52.21,51.90,8.65,278035,115245468.30,
18-Feb-2004,99.8600000000,52.30,52.30,8.65,278035,115245468.30,
19-Feb-2004,99.8600000000,52.18,51.75,8.65,278035,113938704.20,
20-Feb-2004,99.8600000000,51.75,52.90,8.65,278035,112673645.40,
23-Feb-2004,99.8600000000,51.62,51.60,8.65,278035,111074944.70,
24-Feb-2004,99.8600000000,51.70,51.53,8.65,278035,111839540.70,
25-Feb-2004,99.8600000000,51.70,51.79,8.65,278035,111283470.90,
26-Feb-2004,99.8600000000,51.68,50.89,8.65,278035,109337226.60,
27-Feb-2004,99.8600000000,51.40,51.11,8.65,278035,110060117.30,
01-Mar-2004,99.8400000000,51.50,51.58,8.65,277979,111191688.20,
02-Mar-2004,99.8400000000,51.80,51.85,8.65,277979,110010276.50,
03-Mar-2004,99.8400000000,51.95,52.26,8.68,278979,108941384.60,
04-Mar-2004,99.8400000000,52.35,52.13,8.71,279979,109751852.40,
05-Mar-2004,99.8400000000,52.40,52.49,8.71,279979,111781701.70,
08-Mar-2004,99.8400000000,52.76,52.81,8.71,279979,111949689.30,
09-Mar-2004,99.8400000000,52.80,52.50,8.71,279979,112411655.00,
10-Mar-2004,99.8400000000,53.20,53.30,8.71,279979,112061681.00,
11-Mar-2004,99.8400000000,53.85,53.92,8.71,279979,111557718.40,
12-Mar-2004,99.8400000000,54.83,54.20,8.71,279979,111431727.70,
15-Mar-2004,99.8400000000,54.10,54.03,8.71,279979,111459725.60,
16-Mar-2004,99.8400000000,54.25,54.20,8.71,279979,112691634.20,
17-Mar-2004,99.8400000000,54.28,54.25,8.71,279979,112761629.00,
18-Mar-2004,99.8400000000,54.69,54.51,8.71,279979,115001462.70,
19-Mar-2004,99.8400000000,54.60,54.93,8.71,279979,115351436.70,
22-Mar-2004,99.8400000000,55.20,55.19,8.71,279979,116933319.30,
23-Mar-2004,99.8400000000,55.50,55.18,8.20,263479,109673199.40,
24-Mar-2004,99.8400000000,55.50,55.37,8.20,263479,109409720.30,
25-Mar-2004,99.8400000000,56.04,56.07,8.20,263479,109633677.50,
29-Mar-2004,99.8400000000,56.50,56.23,8.20,263479,110990595.20,
30-Mar-2004,99.8400000000,55.90,55.67,8.20,263479,110661246.30,
31-Mar-2004,99.8400000000,55.77,55.46,8.20,263479,111636119.10,
01-Apr-2004,99.8200000000,55.80,55.59,8.19,263426,112548919.80,
02-Apr-2004,99.8200000000,55.94,55.18,8.19,263426,110375652.20,
05-Apr-2004,99.8200000000,55.55,55.31,8.24,264927,110659870.90,
06-Apr-2004,99.8200000000,55.12,54.85,8.24,264927,110871812.30,
07-Apr-2004,99.8200000000,55.00,54.40,8.24,264927,111004275.60,
08-Apr-2004,99.8200000000,55.25,54.99,8.24,264927,111136738.90,
13-Apr-2004,99.8200000000,54.96,53.89,8.24,264927,108063589.50,
14-Apr-2004,99.8200000000,54.70,54.14,8.27,265927,105772332.50,
15-Apr-2004,99.8200000000,54.34,53.72,8.27,265927,105905295.90,
16-Apr-2004,99.8200000000,54.00,53.80,8.27,265927,106596705.20,
19-Apr-2004,99.8200000000,54.00,53.94,8.27,265927,107195040.20,
20-Apr-2004,99.8200000000,53.70,53.71,8.27,265927,105532998.50,
21-Apr-2004,99.8200000000,53.40,53.42,8.17,262740,103191023.30,
22-Apr-2004,99.8200000000,53.70,53.55,8.11,260740,102288193.00,
23-Apr-2004,99.8200000000,53.80,53.78,8.11,260740,102861820.40,
26-Apr-2004,99.8200000000,53.80,54.09,8.11,260740,103513669.70,
27-Apr-2004,99.8200000000,54.05,53.91,8.11,260740,103318114.90,
28-Apr-2004,99.8200000000,54.10,54.13,8.30,266740,104628648.40,
29-Apr-2004,99.8000000000,53.10,53.51,8.29,266686,102940895.80,
30-Apr-2004,99.8000000000,53.45,53.75,8.14,261687,101665507.00,
03-May-2004,99.8000000000,53.93,53.86,8.14,261687,101665507.00,
04-May-2004,99.8000000000,53.45,53.61,8.14,261687,102385147.00,
05-May-2004,99.8000000000,53.58,53.42,8.14,261687,102725340.40,
06-May-2004,99.8000000000,53.55,53.49,8.14,261687,101403819.70,
07-May-2004,99.8000000000,n/a,53.89,8.08,259688,98889069.99,
10-May-2004,99.8000000000,53.75,54.05,8.08,259688,97382881.43,
11-May-2004,99.8000000000,54.00,53.78,8.08,259688,97447803.35,
12-May-2004,99.8000000000,54.17,54.78,8.08,259688,99252632.75,
13-May-2004,99.8000000000,53.93,54.25,8.08,259688,97421834.58,
14-May-2004,99.8000000000,54.40,54.52,8.08,259688,97772412.95,
17-May-2004,99.8000000000,54.50,55.53,8.08,259688,99447398.51,
18-May-2004,99.8000000000,55.15,54.96,8.08,259688,98084038.17,
19-May-2004,99.8000000000,54.50,54.35,8.08,259688,98876085.61,
20-May-2004,99.8000000000,55.00,54.70,8.08,259688,98551476.00,
21-May-2004,99.8000000000,54.69,54.84,8.08,259688,100057664.60,
24-May-2004,99.8000000000,54.77,54.85,8.08,259688,99720070.58,
25-May-2004,99.8000000000,55.00,54.90,8.08,259688,100992540.20,
26-May-2004,99.8000000000,55.00,55.07,8.08,259688,101187306.00,
27-May-2004,99.8000000000,55.10,54.85,8.08,259688,102213072.30,
28-May-2004,99.7800000000,55.15,55.01,8.08,259636,102101716.30,
31-May-2004,99.7800000000,55.01,54.89,8.08,259636,102101716.30,
01-Jun-2004,99.7800000000,55.15,55.95,8.08,259636,103127277.10,
02-Jun-2004,99.7800000000,55.65,56.52,8.08,259636,102517133.30,
03-Jun-2004,99.7800000000,56.30,56.63,8.08,259636,101348772.90,
04-Jun-2004,99.7800000000,55.80,55.75,8.08,259636,100816519.90,
07-Jun-2004,99.7800000000,55.90,55.56,8.08,259636,102192588.80,
08-Jun-2004,99.7800000000,55.90,55.96,8.08,259636,101868044.20,
09-Jun-2004,99.7800000000,55.60,55.77,8.08,259636,100440048.20,
10-Jun-2004,99.7800000000,55.40,55.15,8.08,259636,99946740.46,
11-Jun-2004,99.7800000000,55.20,55.49,8.08,259636,99920776.89,
14-Jun-2004,99.7800000000,n/a,55.93,8.08,259636,99985685.80,
15-Jun-2004,99.7800000000,55.60,55.45,8.08,259636,100349175.70,
16-Jun-2004,99.7800000000,55.55,55.91,8.08,259636,100024631.20,
17-Jun-2004,99.7800000000,55.90,56.16,8.08,259636,100245321.50,
18-Jun-2004,99.7800000000,56.90,57.15,8.08,259636,102582042.20,
21-Jun-2004,99.7800000000,57.26,57.19,8.08,259636,102620987.60,
22-Jun-2004,99.7800000000,56.92,57.55,8.08,259636,102750805.40,
23-Jun-2004,99.7800000000,57.61,57.14,8.08,259636,102270479.50,
24-Jun-2004,99.7800000000,57.35,57.03,8.08,259636,103854256.90,
25-Jun-2004,99.7800000000,57.44,57.26,8.08,259636,104243710.30,
28-Jun-2004,99.7800000000,57.66,57.80,8.08,259636,104957708.40,
29-Jun-2004,99.7600000000,57.54,56.87,8.07,259584,102379772.10,
30-Jun-2004,99.7600000000,57.43,56.84,8.07,259584,102743189.10,
01-Jul-2004,99.7600000000,56.80,55.85,8.07,259584,102483605.50,
02-Jul-2004,99.7600000000,56.20,55.61,8.07,259584,103249377.10,
05-Jul-2004,99.7600000000,55.60,55.82,8.07,259584,103379168.90,
06-Jul-2004,99.7600000000,55.55,55.01,8.07,259584,102405730.40,
07-Jul-2004,99.7600000000,55.03,55.17,8.18,263084,105141352.90,
08-Jul-2004,99.7600000000,55.34,56.03,8.18,263084,106640929.30,
09-Jul-2004,99.7600000000,56.00,56.14,8.18,263084,106943475.40,
12-Jul-2004,99.7600000000,56.39,55.66,8.18,263084,106904012.90,
13-Jul-2004,99.7600000000,55.45,55.30,9.74,313084,125515211.90,
14-Jul-2004,99.7600000000,55.70,55.59,9.74,313084,126423154.30,
15-Jul-2004,99.7600000000,55.96,55.67,9.74,313084,126219650.00,
16-Jul-2004,99.7600000000,55.60,55.39,9.74,313084,127205863.30,
19-Jul-2004,99.7600000000,55.34,55.33,10.42,335084,136161206.50,
20-Jul-2004,99.7600000000,55.42,54.54,10.42,335084,134033425.90,
21-Jul-2004,99.7600000000,55.00,55.70,10.42,335084,133530800.50,
22-Jul-2004,99.7600000000,55.35,55.46,10.42,335084,133279487.90,
23-Jul-2004,99.7600000000,55.51,54.99,10.42,335084,131185215.60,
26-Jul-2004,99.7600000000,55.37,54.90,10.42,335084,130933902.90,
27-Jul-2004,99.7600000000,55.40,55.65,10.42,335084,130632327.70,
28-Jul-2004,99.7600000000,55.25,55.37,10.42,335084,129777864.60,
29-Jul-2004,99.7400000000,56.00,55.34,10.42,335016,129751846.60,
30-Jul-2004,99.7400000000,55.86,55.68,10.23,329018,128777459.10,
02-Aug-2004,99.7400000000,56.15,55.46,10.23,329018,128810360.80,
03-Aug-2004,99.7400000000,55.36,55.22,10.23,329018,128629401.20,
04-Aug-2004,99.7400000000,55.61,55.42,10.23,329018,128810360.80,
05-Aug-2004,99.7400000000,55.80,55.39,10.23,329018,128596499.40,
06-Aug-2004,99.7400000000,55.77,55.71,10.23,329018,131277992.30,
09-Aug-2004,99.7400000000,55.65,55.57,10.23,329018,131277992.30,
10-Aug-2004,99.7400000000,55.65,55.69,10.23,329018,131442501.00,
11-Aug-2004,99.7400000000,55.42,55.06,10.23,329018,129583552.00,
12-Aug-2004,99.7400000000,55.20,55.09,10.23,329018,129682257.30,
13-Aug-2004,99.7400000000,55.25,55.21,10.23,329018,130537702.80,
16-Aug-2004,99.7400000000,55.65,55.70,9.25,297518,119497919.10,
17-Aug-2004,99.7400000000,56.19,56.00,8.01,257622,103383523.20,
18-Aug-2004,99.7400000000,56.00,56.09,8.01,257622,103679787.90,
19-Aug-2004,99.7400000000,56.75,56.00,8.01,257622,104723155.20,
20-Aug-2004,99.7400000000,56.44,56.55,8.01,257622,105766522.40,
23-Aug-2004,99.7400000000,57.27,57.14,8.01,257622,105779403.50,
24-Aug-2004,99.7400000000,57.05,57.54,8.01,257622,104645868.70,
25-Aug-2004,99.7400000000,57.55,57.41,8.01,257622,104594344.40,
26-Aug-2004,99.7400000000,57.40,57.66,8.01,257622,104607225.50,
27-Aug-2004,99.7400000000,57.85,57.43,8.01,257622,104362485.00,
30-Aug-2004,99.7200000000,57.29,57.71,8.01,257570,104341558.10,
31-Aug-2004,99.7200000000,57.81,57.47,8.01,257570,104895333.40,
01-Sep-2004,99.7200000000,58.30,57.74,8.01,257570,104998361.30,
02-Sep-2004,99.7200000000,58.20,58.22,8.01,257570,104599128.00,
03-Sep-2004,99.7200000000,57.80,58.02,8.01,257570,103324157.10,
06-Sep-2004,99.7200000000,58.39,57.86,8.06,259070,104042458.80,
07-Sep-2004,99.7200000000,58.10,57.19,8.06,259070,103135714.30,
08-Sep-2004,99.7200000000,57.43,56.71,8.06,259070,102669388.50,
09-Sep-2004,99.7200000000,57.23,57.94,8.06,259070,103291156.20,
10-Sep-2004,99.7200000000,57.80,57.40,8.06,259070,103977691.40,
13-Sep-2004,99.7200000000,57.50,57.15,8.06,259070,103446598.10,
14-Sep-2004,99.7200000000,57.50,57.48,8.06,259070,104988063.80,
15-Sep-2004,99.7200000000,57.51,58.06,8.06,259070,104780807.90,
16-Sep-2004,99.7200000000,58.16,57.69,8.06,259070,104508784.60,
17-Sep-2004,99.7200000000,58.20,58.01,8.06,259070,105104645.30,
20-Sep-2004,99.7200000000,57.71,57.49,8.06,259070,104741947.50,
21-Sep-2004,99.7200000000,57.76,58.09,8.06,259070,105830040.90,
22-Sep-2004,99.7200000000,57.53,57.20,8.06,259070,105013970.80,
23-Sep-2004,99.7200000000,57.30,57.43,8.06,259070,106607250.50,
24-Sep-2004,99.7200000000,57.22,57.03,8.06,259070,105661645.50,
27-Sep-2004,99.7200000000,57.10,57.17,8.06,259070,106011389.80,
28-Sep-2004,99.7200000000,57.10,57.27,8.06,259070,106659064.50,
29-Sep-2004,99.7000000000,57.35,57.57,8.06,259018,106961445.20,
30-Sep-2004,99.7000000000,57.59,56.99,8.06,259018,107660793.50,
01-Oct-2004,99.7000000000,57.90,57.53,8.06,259018,108295387.40,
04-Oct-2004,99.7000000000,57.83,57.06,8.06,259018,106857838.00,
05-Oct-2004,99.7000000000,57.00,57.15,8.06,259018,107596039.00,
06-Oct-2004,99.7000000000,57.55,57.66,8.06,259018,108386043.60,
07-Oct-2004,99.7000000000,57.99,57.24,7.38,237218,99180806.04,
08-Oct-2004,99.7000000000,57.50,57.15,7.38,237218,100046651.40,
11-Oct-2004,99.7000000000,57.63,57.34,7.38,237218,100034790.50,
12-Oct-2004,99.7000000000,57.20,56.58,7.46,239718,99411005.83,
13-Oct-2004,99.7000000000,56.87,56.65,7.46,239718,98583979.14,
14-Oct-2004,99.7000000000,57.25,56.68,7.46,239718,99566822.45,
15-Oct-2004,99.7000000000,57.41,57.38,7.46,239718,100777397.80,
18-Oct-2004,99.7000000000,57.34,57.55,7.46,239718,100465764.50,
19-Oct-2004,99.7000000000,57.05,57.40,7.46,239718,100525694.00,
20-Oct-2004,99.7000000000,57.84,57.45,7.46,239718,101544495.00,
21-Oct-2004,99.7000000000,57.78,56.96,7.46,239718,101280805.30,
22-Oct-2004,99.7000000000,57.51,57.09,7.46,239718,101352720.70,
25-Oct-2004,99.7000000000,57.55,57.24,7.46,239718,102874929.20,
26-Oct-2004,99.7000000000,57.31,57.20,7.46,239718,102479394.70,
27-Oct-2004,99.7000000000,57.00,57.32,7.46,239718,102659183.10,
28-Oct-2004,99.6800000000,56.20,56.61,7.45,239670,101667926.90,
29-Oct-2004,99.6800000000,57.00,56.88,7.45,239670,101991481.10,
01-Nov-2004,99.6800000000,57.20,57.29,7.45,239670,102782391.40,
02-Nov-2004,99.6800000000,57.05,56.76,7.45,239670,101667926.90,
03-Nov-2004,99.6800000000,56.48,55.94,7.45,239670,101500158.00,
04-Nov-2004,99.6800000000,56.25,56.66,7.45,239670,103177846.60,
05-Nov-2004,99.6800000000,56.55,56.45,7.45,239670,103297681.50,
08-Nov-2004,99.6800000000,57.46,56.83,7.45,239670,103513384.30,
09-Nov-2004,99.6800000000,57.35,56.82,7.45,239670,103932806.40,
10-Nov-2004,99.6800000000,56.90,56.93,7.45,239670,103872889.00,
11-Nov-2004,99.6800000000,57.00,56.58,7.45,239670,103968756.90,
12-Nov-2004,99.6800000000,57.25,56.58,7.45,239670,104508013.90,
15-Nov-2004,99.6800000000,57.25,56.52,7.45,239670,104879502.10,
16-Nov-2004,99.6800000000,56.60,56.65,7.45,239670,105310907.70,
17-Nov-2004,99.6800000000,56.73,56.45,7.45,239670,106281570.40,
18-Nov-2004,99.6800000000,57.20,56.62,7.45,239670,105934049.20,
19-Nov-2004,99.6800000000,56.70,56.61,7.45,239670,106796860.50,
22-Nov-2004,99.6800000000,57.28,56.99,7.45,239670,107324134.00,
23-Nov-2004,99.6800000000,57.64,56.77,7.45,239670,107408018.40,
24-Nov-2004,99.6800000000,57.25,56.83,7.45,239670,107515869.80,
25-Nov-2004,99.6800000000,57.30,56.77,7.45,239670,108127027.80,
26-Nov-2004,99.6800000000,57.35,56.91,7.45,239670,108091077.40,
29-Nov-2004,99.6600000000,57.60,57.27,7.45,239622,108129295.20,
30-Nov-2004,99.6600000000,58.05,58.58,7.45,239622,108644481.80,
01-Dec-2004,99.6600000000,58.37,58.08,7.45,239622,108512689.90,
02-Dec-2004,99.6600000000,58.30,58.34,7.45,239622,108836179.20,
03-Dec-2004,99.6600000000,57.75,57.48,7.45,239622,107506278.70,
06-Dec-2004,99.6600000000,58.05,58.18,7.45,239622,108560614.20,
07-Dec-2004,99.6600000000,58.49,58.10,7.45,239622,108261087.10,
08-Dec-2004,99.6600000000,58.20,57.56,7.45,239622,104690723.70,
09-Dec-2004,99.6600000000,58.00,57.94,7.45,239622,104738648.00,
10-Dec-2004,99.6600000000,57.51,57.58,7.45,239622,103995820.70,
13-Dec-2004,99.6600000000,58.00,57.15,7.45,239622,104259404.60,
14-Dec-2004,99.6600000000,57.90,57.69,7.45,239622,104738648.00,
15-Dec-2004,99.6600000000,57.40,57.30,7.45,239622,105193929.30,
16-Dec-2004,99.6600000000,58.10,58.04,7.45,239622,105313740.10,
17-Dec-2004,99.6600000000,57.90,57.37,7.45,239622,105169967.10,
20-Dec-2004,99.6600000000,58.14,57.76,7.45,239622,106020624.10,
21-Dec-2004,99.6600000000,58.10,57.45,7.51,241349,106422715.80,
22-Dec-2004,99.6600000000,58.00,57.53,7.51,241349,106434783.30,
23-Dec-2004,99.6600000000,57.80,57.37,7.53,242039,106763297.30,
24-Dec-2004,99.6600000000,58.00,57.32,7.53,242039,107029540.00,
29-Dec-2004,99.6400000000,57.25,56.84,7.53,241990,106536180.20,
30-Dec-2004,99.6400000000,56.65,55.73,7.53,241990,105410925.80,
31-Dec-2004,99.6400000000,56.50,55.74,7.53,241990,105991702.30,
04-Jan-2005,99.6400000000,55.10,55.44,7.53,241990,103511302.80,
05-Jan-2005,99.6400000000,55.75,55.40,7.53,241990,103087820.00,
06-Jan-2005,99.6400000000,55.85,55.56,7.53,241990,102688536.20,
07-Jan-2005,99.6400000000,55.20,55.66,7.53,241990,102168257.30,
10-Jan-2005,99.6400000000,55.65,55.11,7.53,241990,101635878.90,
11-Jan-2005,99.6400000000,55.40,55.03,7.53,241990,101962565.60,
12-Jan-2005,99.6400000000,55.42,55.39,7.53,241990,103233014.10,
13-Jan-2005,99.6400000000,55.74,55.06,7.53,241990,102507043.60,
14-Jan-2005,99.6400000000,55.45,55.48,7.53,241990,102240854.40,
17-Jan-2005,99.6400000000,55.55,55.47,7.53,241990,102180356.80,
18-Jan-2005,99.6400000000,56.00,55.48,7.53,241990,102059361.70,
19-Jan-2005,99.6400000000,55.65,55.77,7.53,241990,102833730.30,
20-Jan-2005,99.6400000000,55.50,55.49,7.53,241990,102337650.40,
21-Jan-2005,99.6400000000,55.62,54.71,7.53,241990,102434446.50,
24-Jan-2005,99.6400000000,55.50,55.35,7.53,241990,103414506.80,
25-Jan-2005,99.6200000000,55.20,55.32,7.53,241942,102704215.50,
26-Jan-2005,99.6200000000,n/a,54.70,7.53,241942,103018739.60,
27-Jan-2005,99.6200000000,55.25,54.52,7.53,241942,102704215.50,
28-Jan-2005,99.6200000000,55.35,54.98,7.53,241942,103260681.20,
31-Jan-2005,99.6200000000,55.00,54.25,7.53,241942,102135652.70,
01-Feb-2005,99.6200000000,54.70,54.18,7.53,241942,101833225.70,
02-Feb-2005,99.6200000000,54.40,54.22,7.53,241942,102002584.80,
03-Feb-2005,99.6200000000,54.40,53.95,7.53,241942,100768682.60,
04-Feb-2005,99.6200000000,54.25,53.75,7.53,241942,100623517.60,
07-Feb-2005,99.6200000000,53.55,53.70,7.53,241942,100260605.20,
08-Feb-2005,99.6200000000,53.85,53.41,7.53,241942,99462197.89,
09-Feb-2005,99.6200000000,53.80,53.29,7.53,241942,99474294.97,
10-Feb-2005,99.6200000000,53.15,52.90,7.53,241942,100526741.00,
11-Feb-2005,99.6200000000,53.70,53.11,7.53,241942,101337245.40,
14-Feb-2005,99.6200000000,53.70,53.61,7.53,241942,102631633.00,
15-Feb-2005,99.6200000000,54.05,53.66,7.53,241942,102680021.40,
16-Feb-2005,99.6200000000,54.20,53.75,7.53,241942,102365497.30,
17-Feb-2005,99.6200000000,54.40,53.81,7.53,241942,103127613.40,
18-Feb-2005,99.6200000000,54.11,53.97,7.53,241942,103333263.70,
21-Feb-2005,99.6200000000,54.25,53.84,7.53,241942,103345360.80,
22-Feb-2005,99.6000000000,54.25,54.26,7.52,241893,104703403.20,
23-Feb-2005,99.6000000000,54.60,54.73,7.52,241893,104642930.00,
24-Feb-2005,99.6000000000,55.30,54.87,7.52,241893,104921107.00,
25-Feb-2005,99.6000000000,55.00,54.93,7.52,241893,105042053.50,
28-Feb-2005,99.6000000000,55.15,54.75,7.52,241893,105332325.10,
01-Mar-2005,99.6000000000,55.30,55.09,7.52,241893,104848539.10,
02-Mar-2005,99.6000000000,55.47,54.94,7.52,241893,104437320.90,
03-Mar-2005,99.6000000000,55.20,54.74,7.52,241893,104062386.70,
04-Mar-2005,99.6000000000,55.10,54.52,7.52,241893,104848539.10,
07-Mar-2005,99.6000000000,55.20,54.43,7.52,241893,104739687.20,
08-Mar-2005,99.6000000000,54.60,54.60,7.52,241893,105767732.60,
09-Mar-2005,99.6000000000,55.00,55.10,7.52,241893,106311992.00,
10-Mar-2005,99.6000000000,55.59,55.63,7.52,241893,106650642.20,
11-Mar-2005,99.6000000000,56.19,55.70,7.52,241893,107327942.70,
14-Mar-2005,99.6000000000,55.95,55.93,7.52,241893,106904629.90,
15-Mar-2005,99.6000000000,56.00,55.53,7.52,241893,106590169.00,
16-Mar-2005,99.6000000000,55.60,55.58,7.52,241893,107158617.60,
17-Mar-2005,99.6000000000,55.70,55.19,7.52,241893,106094288.20,
18-Mar-2005,99.6000000000,55.15,54.80,7.52,241893,105743543.30,
21-Mar-2005,99.6000000000,55.20,54.84,7.52,241893,104667119.30,
22-Mar-2005,99.6000000000,55.14,54.40,7.52,241893,104534078.10,
23-Mar-2005,99.6000000000,54.67,54.95,7.52,241893,103082719.90,
24-Mar-2005,99.6000000000,54.85,54.87,7.52,241893,102840826.80,
29-Mar-2005,99.5800000000,55.35,55.01,7.52,241844,103049928.30,
30-Mar-2005,99.5800000000,55.40,55.05,7.52,241844,103134573.90,
31-Mar-2005,99.5800000000,55.20,55.06,7.52,241844,103388510.50,
01-Apr-2005,99.5800000000,55.20,55.27,7.89,253708,108371556.00,
04-Apr-2005,99.5800000000,55.45,55.01,7.89,253708,107547003.60,
05-Apr-2005,99.5800000000,55.13,55.09,7.89,253708,107724599.50,
06-Apr-2005,99.5800000000,55.40,55.34,7.89,253708,108016364.20,
07-Apr-2005,99.5800000000,55.32,55.50,7.89,253708,108587208.20,
08-Apr-2005,99.5800000000,55.68,54.87,7.89,253708,107876824.60,
11-Apr-2005,99.5800000000,55.51,55.12,7.89,253708,108840916.60,
12-Apr-2005,99.5800000000,55.50,55.02,7.89,253708,108409612.30,
13-Apr-2005,99.5800000000,55.00,54.71,7.89,253708,108460354.00,
14-Apr-2005,99.5800000000,55.10,54.72,7.89,253708,107432834.80,
15-Apr-2005,99.5800000000,55.00,54.95,7.89,253708,107724599.50,
18-Apr-2005,99.5800000000,55.12,55.30,7.89,253708,108016364.20,
19-Apr-2005,99.5800000000,55.70,55.24,7.89,253708,108447668.50,
20-Apr-2005,99.5800000000,56.00,55.60,7.89,253708,109906492.00,
21-Apr-2005,99.5800000000,55.80,55.76,7.89,253708,110109458.80,
22-Apr-2005,99.5800000000,55.55,55.39,7.89,253708,110261683.80,
26-Apr-2005,99.5600000000,55.90,55.97,7.89,253657,110848316.40,
27-Apr-2005,99.5600000000,55.95,55.75,7.89,253657,110176124.10,
28-Apr-2005,99.5600000000,55.55,55.26,7.89,253657,109706857.80,
29-Apr-2005,99.5600000000,55.50,55.46,7.89,253657,110518561.70,
02-May-2005,99.5600000000,55.33,55.46,7.89,253657,110518561.70,
03-May-2005,99.5600000000,55.00,55.06,7.89,253657,108540033.40,
04-May-2005,99.5600000000,55.30,54.88,7.89,253657,108768325.10,
05-May-2005,99.5600000000,55.10,54.67,7.89,253657,108857105.20,
06-May-2005,99.5600000000,55.10,54.56,7.89,253657,107842475.30,
09-May-2005,99.5600000000,55.00,54.83,7.89,253657,107931255.40,
10-May-2005,99.5600000000,55.00,54.85,7.89,253657,108413204.60,
11-May-2005,99.5600000000,54.90,54.72,7.89,253657,108083449.90,
12-May-2005,99.5600000000,n/a,55.11,7.89,253657,107614183.60,
13-May-2005,99.5600000000,54.80,54.96,7.89,253657,106536139.30,
16-May-2005,99.5600000000,55.35,55.29,7.89,253657,106345896.20,
17-May-2005,99.5600000000,55.68,55.21,7.89,253657,106536139.30,
18-May-2005,99.5600000000,55.52,54.94,7.89,253657,106472725.00,
19-May-2005,99.5600000000,55.35,55.28,7.89,253657,106739065.30,
20-May-2005,99.5600000000,55.50,55.12,7.89,253657,106028824.40,
23-May-2005,99.5600000000,55.20,54.88,7.89,253657,106028824.40,
24-May-2005,99.5600000000,54.60,54.64,7.89,253657,106104921.60,
25-May-2005,99.5400000000,55.00,54.64,7.89,253607,106108967.50,
26-May-2005,99.5400000000,55.16,54.75,7.89,253607,106007524.90,
27-May-2005,99.5400000000,54.85,54.54,7.89,253607,106070926.50,
30-May-2005,99.5400000000,54.75,54.54,7.89,253607,106070926.50,
31-May-2005,99.5400000000,55.00,54.50,7.89,253607,105107221.80,
01-Jun-2005,99.5400000000,55.32,55.08,7.89,253607,105335467.60,
02-Jun-2005,99.5400000000,55.30,55.54,7.89,253607,106616180.60,
03-Jun-2005,99.5400000000,55.65,55.87,7.89,253607,107415041.10,
06-Jun-2005,99.5400000000,55.60,55.33,7.89,253607,107998336.10,
07-Jun-2005,99.5400000000,55.90,54.87,7.89,253607,107554524.70,
08-Jun-2005,99.5400000000,55.07,55.07,7.89,253607,107668647.60,
09-Jun-2005,99.5400000000,55.00,54.72,7.89,253607,107148754.20,
10-Jun-2005,99.5400000000,55.05,55.17,7.89,253607,107161434.60,
14-Jun-2005,99.5400000000,55.60,55.53,7.89,253607,108251942.60,
15-Jun-2005,99.5400000000,55.65,55.48,7.89,253607,108721114.70,
17-Jun-2005,99.5400000000,56.30,55.99,7.89,253607,110952852.00,
20-Jun-2005,99.5400000000,56.41,56.31,7.89,253607,111422024.10,
21-Jun-2005,99.5400000000,56.00,55.56,7.89,253607,110369557.00,
22-Jun-2005,99.5400000000,56.10,55.98,7.89,253607,110826048.80,
23-Jun-2005,99.5400000000,56.06,56.51,7.89,253607,111371302.80,
24-Jun-2005,99.5200000000,57.10,57.07,7.89,253556,111703903.40,
27-Jun-2005,99.5200000000,57.10,56.88,7.89,253547,111383279.20,
28-Jun-2005,99.5200000000,56.90,56.84,7.89,253544,110798900.50,
29-Jun-2005,99.5100000000,n/a,56.95,7.89,253542,110493430.50,
30-Jun-2005,99.5100000000,57.36,57.10,7.89,253539,110821814.10,
01-Jul-2005,99.5100000000,57.44,57.30,7.89,253536,109679681.60,
04-Jul-2005,99.5100000000,57.05,56.72,7.89,253528,108357714.30,
05-Jul-2005,99.5100000000,57.12,56.92,7.89,253525,107431155.30,
06-Jul-2005,99.5100000000,56.85,56.95,7.89,253522,107366591.60,
07-Jul-2005,99.5100000000,57.35,57.16,7.89,253519,107796391.90,
08-Jul-2005,99.5000000000,57.15,57.05,7.89,253516,107592391.50,
11-Jul-2005,99.5000000000,57.26,56.39,7.88,253508,107538135.00,
12-Jul-2005,99.5000000000,56.75,56.08,7.88,253505,108056636.50,
13-Jul-2005,99.5000000000,56.25,56.37,7.88,253503,107611817.00,
14-Jul-2005,99.5000000000,56.75,56.18,7.88,253500,107559931.80,
15-Jul-2005,99.5000000000,56.09,55.51,7.88,253497,106050440.40,
18-Jul-2005,99.4900000000,56.47,55.52,7.88,253489,106693331.90,
19-Jul-2005,99.4900000000,56.00,55.60,7.88,253486,106273905.30,
20-Jul-2005,99.4900000000,55.90,55.80,7.88,253483,107007835.30,
21-Jul-2005,99.4900000000,55.90,55.18,7.88,253480,107538965.00,
22-Jul-2005,99.4900000000,55.85,55.30,7.88,253477,107727888.50,
25-Jul-2005,99.4900000000,55.70,55.42,7.88,253469,107825716.10,
26-Jul-2005,99.4800000000,56.13,55.52,7.88,253466,107279576.00,
27-Jul-2005,99.4800000000,55.80,55.83,7.88,253463,107468491.80,
28-Jul-2005,99.4800000000,56.10,55.84,7.88,253461,108075613.50,
29-Jul-2005,99.4800000000,56.20,56.26,7.88,253458,108733413.30,
01-Aug-2005,99.4800000000,56.75,56.33,7.88,253449,109401461.00,
02-Aug-2005,99.4800000000,56.60,56.01,7.88,253447,109235515.50,
03-Aug-2005,99.4800000000,56.35,56.06,7.88,253444,110146710.00,
04-Aug-2005,99.4800000000,56.70,56.43,7.88,253441,111159260.90,
05-Aug-2005,99.4700000000,56.86,56.82,7.88,253438,111069332.90,
08-Aug-2005,99.4700000000,57.05,56.70,7.88,253430,110546130.70,
09-Aug-2005,99.4700000000,57.02,56.72,7.88,253427,109809974.10,
10-Aug-2005,99.4700000000,57.21,56.74,7.88,253424,110632393.40,
11-Aug-2005,99.4700000000,56.90,56.66,7.88,253422,111695545.00,
12-Aug-2005,99.4700000000,57.70,57.57,7.88,253419,113341536.20,
15-Aug-2005,99.4600000000,57.67,57.44,7.88,253410,112387501.00,
16-Aug-2005,99.4600000000,57.40,57.33,7.88,253408,112259558.90,
17-Aug-2005,99.4600000000,58.01,57.75,7.88,253405,112004917.30,
18-Aug-2005,99.4600000000,57.85,58.00,7.88,253402,111408188.50,
19-Aug-2005,99.4600000000,58.20,58.12,7.88,253399,111406960.90,
22-Aug-2005,99.4600000000,57.80,57.91,7.88,253391,111403278.30,
23-Aug-2005,99.4500000000,58.15,57.81,7.88,253388,111326034.30,
24-Aug-2005,99.4500000000,58.03,57.84,7.88,253385,111489508.00,
25-Aug-2005,99.4500000000,57.80,57.56,7.88,253382,111196889.70,
26-Aug-2005,99.4500000000,57.75,57.31,7.88,253380,110663567.10,
29-Aug-2005,99.4500000000,58.36,57.31,7.88,253371,110659908.80,
30-Aug-2005,99.4500000000,58.05,57.28,7.88,253368,109113141.50,
31-Aug-2005,99.4500000000,57.75,57.19,7.88,253366,109770689.90,
01-Sep-2005,99.4400000000,57.75,57.41,7.88,253363,111378334.70,
02-Sep-2005,99.4400000000,58.35,57.67,7.88,253360,112390547.80,
05-Sep-2005,99.4400000000,58.00,57.81,7.88,253352,113007543.80,
06-Sep-2005,99.4400000000,57.85,57.57,7.88,253349,112524935.40,
07-Sep-2005,99.4400000000,57.96,57.56,7.88,253346,112751706.80,
08-Sep-2005,99.4400000000,57.97,57.84,7.88,253343,113637166.00,
09-Sep-2005,99.4400000000,57.73,57.61,7.88,253341,113559911.40,
12-Sep-2005,99.4300000000,58.50,57.79,7.88,253332,113581490.00,
13-Sep-2005,99.4300000000,58.49,57.69,7.88,253329,112832916.40,
14-Sep-2005,99.4300000000,58.20,57.97,7.91,254183,114204557.40,
15-Sep-2005,99.4300000000,58.38,58.95,7.91,254181,115601291.40,
16-Sep-2005,99.4300000000,59.55,59.34,7.91,254178,116210043.80,
19-Sep-2005,99.4200000000,60.39,60.24,7.91,254169,118061637.00,
20-Sep-2005,99.4200000000,60.55,60.11,7.91,254166,118136585.70,
21-Sep-2005,99.4200000000,60.69,60.52,7.91,254164,119228187.40,
22-Sep-2005,99.4200000000,61.60,60.72,7.91,254161,118502514.70,
23-Sep-2005,99.4200000000,61.50,60.71,7.91,254158,117586239.30,
26-Sep-2005,99.4200000000,60.86,60.67,7.90,254150,117340908.70,
27-Sep-2005,99.4200000000,61.70,61.24,7.90,254147,117949567.80,
28-Sep-2005,99.4100000000,61.25,60.85,7.90,254144,117922853.20,
29-Sep-2005,99.4100000000,61.96,61.87,7.90,254141,120056340.00,
30-Sep-2005,99.4100000000,62.32,61.60,7.90,254138,120271034.30,
03-Oct-2005,99.4100000000,61.50,60.75,7.90,254130,118450026.80,
04-Oct-2005,99.4158900000,61.30,60.94,7.92,254546,118987527.70,
05-Oct-2005,99.4147900000,61.05,60.69,7.92,254546,117982071.00,
06-Oct-2005,99.4137000000,61.64,61.28,7.92,254546,120094802.80,
07-Oct-2005,99.4126000000,62.35,61.98,7.92,254546,120323894.20,
10-Oct-2005,99.4093200000,62.88,62.51,7.92,254546,120451167.20,
11-Oct-2005,99.4082200000,63.13,62.76,7.92,254546,121036623.00,
12-Oct-2005,99.4071200000,63.30,62.92,7.92,254546,120934804.60,
13-Oct-2005,99.4060300000,63.25,62.87,7.92,254546,119509347.00,
14-Oct-2005,99.4049300000,62.85,62.48,7.92,254546,118618436.00,
17-Oct-2005,99.4016400000,62.89,62.51,7.92,254546,120782077.00,
18-Oct-2005,99.4005500000,63.60,63.22,7.92,254546,120145712.00,
19-Oct-2005,99.3994500000,63.20,62.82,7.97,256156,119343080.40,
20-Oct-2005,99.3983600000,62.14,61.77,7.97,256156,118933230.80,
21-Oct-2005,99.3972600000,61.50,61.13,8.03,258168,119493058.80,
24-Oct-2005,99.3939700000,62.38,62.00,8.03,258168,120332104.80,
25-Oct-2005,99.3928800000,61.90,61.52,8.03,258168,121919838.00,
26-Oct-2005,99.3917800000,62.78,62.40,8.03,258168,122165097.60,
27-Oct-2005,99.3906800000,62.40,62.02,8.03,258168,122474899.20,
28-Oct-2005,99.3895900000,62.90,62.52,8.03,258168,121532586.00,
31-Oct-2005,99.3863000000,63.35,62.96,8.03,258168,121532586.00,
01-Nov-2005,99.3800000000,61.88,61.50,8.03,258168,118628196.00,
02-Nov-2005,99.3841100000,62.56,62.07,8.03,258168,119609384.50,
03-Nov-2005,99.3830100000,62.35,61.95,8.13,261388,120539535.50,
04-Nov-2005,99.3819200000,63.00,61.96,8.13,261388,119533187.87,
07-Nov-2005,99.3786300000,62.72,62.30,8.13,261388,120186660.36,
08-Nov-2005,99.3775300000,62.84,62.36,8.13,261388,120526466.05,
09-Nov-2005,99.3764400000,63.37,63.10,8.13,261388,122225494.52,
10-Nov-2005,99.3753400000,63.60,63.53,8.13,261388,122042522.23,
11-Nov-2005,99.3742500000,63.92,63.60,8.13,261388,122604508.57,
14-Nov-2005,99.3709600000,63.98,63.86,8.13,261388,122264702.87,
15-Nov-2005,99.3698600000,63.80,63.62,8.13,261388,122630647.47,
16-Nov-2005,99.3687700000,65.50,65.18,8.13,261388,125296815.23,
17-Nov-2005,99.3676700000,66.15,65.74,8.16,262213,127396573.75,
18-Nov-2005,99.3665800000,65.35,65.79,8.16,262213,127396573.75,
21-Nov-2005,99.3632900000,66.25,66.43,8.16,262213,128996077.92,
22-Nov-2005,99.3621900000,67.15,66.44,8.16,262213,129363177.24,
23-Nov-2005,99.3611000000,66.60,66.25,8.16,262213,129100963.44,
24-Nov-2005,99.3600000000,66.73,66.40,8.16,262213,129468062.76,
25-Nov-2005,99.3589000000,33.50,66.80,8.16,262213,130176040.01,
28-Nov-2005,99.3556200000,67.00,66.74,8.16,262213,130766021.06,
29-Nov-2005,99.3545200000,67.70,67.18,8.16,262213,130818463.82,
30-Nov-2005,99.3534200000,67.48,66.21,8.16,262213,129284513.10,
01-Dec-2005,99.3523300000,69.15,67.53,8.16,262213,132326193.16,
02-Dec-2005,99.3512300000,68.40,66.82,8.16,262213,132063979.36,
05-Dec-2005,99.3479500000,68.50,67.36,8.16,262213,133584819.39,
06-Dec-2005,99.3468500000,67.95,67.04,8.16,262213,133479933.87,
07-Dec-2005,99.3457500000,69.00,68.48,8.16,262213,135158102.17,
08-Dec-2005,99.3446600000,69.63,68.97,8.16,262213,136600278.06,
09-Dec-2005,99.3435600000,70.87,69.78,8.22,264230,139276064.69,
12-Dec-2005,99.3402700000,70.12,69.30,8.22,264230,139421391.64,
13-Dec-2005,99.3391800000,69.00,68.18,8.22,264230,136699814.20,
14-Dec-2005,99.3380800000,67.61,66.47,8.22,264230,133555467.46,
15-Dec-2005,99.3369900000,67.22,66.63,8.22,264230,132458909.56,
16-Dec-2005,99.3358900000,67.72,67.17,8.22,264230,133000582.74,
19-Dec-2005,99.3326000000,68.17,67.76,8.22,264230,133159121.23,
20-Dec-2005,99.3315100000,68.99,66.50,8.22,264230,130094043.73,
21-Dec-2005,99.3304100000,67.42,66.94,8.22,264230,130781043.86,
22-Dec-2005,99.3293200000,70.91,68.63,8.41,270261,136468426.77,
23-Dec-2005,99.3282200000,69.10,68.60,8.41,270261,136036008.74,
26-Dec-2005,99.3249300000,69.10,68.34,8.41,270261,135981956.49,
27-Dec-2005,99.3238400000,69.20,69.55,8.41,270261,137265697.50,
28-Dec-2005,99.3227400000,71.05,70.47,8.41,270261,139738588.10,
29-Dec-2005,99.3216400000,71.12,69.83,8.41,270261,139238604.75,
30-Dec-2005,99.3205500000,71.10,70.17,8.41,270261,139819666.48,
02-Jan-2006,99.3172600000,70.27,70.11,8.41,270261,139711561.97,
03-Jan-2006,99.3161600000,74.50,71.60,8.41,270261,144441134.14,
04-Jan-2006,99.3150700000,72.00,71.11,8.48,272588,145862171.63,
05-Jan-2006,99.3139700000,70.47,69.72,8.48,272588,143095397.11,
06-Jan-2006,99.3128800000,70.90,71.21,8.48,272588,147334150.19,
09-Jan-2006,99.3095900000,71.75,72.41,8.48,272588,149732930.06,
10-Jan-2006,99.3084900000,72.27,71.85,8.48,272588,147879327.43,
11-Jan-2006,99.3074000000,72.50,72.20,8.48,272588,149705671.20,
12-Jan-2006,99.3063000000,68.96,72.00,8.48,272588,148506281.26,
13-Jan-2006,99.3052100000,72.59,73.13,8.48,272588,151641050.41,
16-Jan-2006,99.3019200000,73.69,74.03,8.48,272588,153303841.01,
17-Jan-2006,99.3008200000,74.65,73.32,8.48,272588,151504756.10,
18-Jan-2006,99.2997300000,72.25,72.00,8.48,272588,147797550.84,
19-Jan-2006,99.2986300000,74.60,74.03,8.48,272588,152158968.80,
20-Jan-2006,99.2975300000,74.55,73.54,8.48,272588,150959578.86,
23-Jan-2006,99.2942500000,74.37,73.69,8.48,272588,152486075.14,
24-Jan-2006,99.2931500000,74.35,73.77,8.48,272588,152240745.38,
25-Jan-2006,99.2920500000,73.68,74.20,8.48,272588,153549170.77,
26-Jan-2006,99.2909600000,71.00,73.92,8.48,272588,152567851.73,
27-Jan-2006,99.2898600000,74.47,74.13,8.48,272588,152513334.00,
30-Jan-2006,99.2865800000,76.41,75.44,8.48,274575,155211961.36,
31-Jan-2006,99.2854800000,75.58,74.64,8.48,274575,155280108.52,
01-Feb-2006,99.2843800000,71.75,75.11,8.48,274575,155239220.22,
02-Feb-2006,99.2832900000,75.88,75.34,8.48,274575,155907062.35,
03-Feb-2006,99.2821900000,77.00,75.21,8.54,274575,155945079.68,
06-Feb-2006,99.2789000000,77.12,76.22,8.54,274575,156494230.42,
07-Feb-2006,99.2778100000,76.25,74.59,8.54,274575,153020852.02,
08-Feb-2006,99.2767100000,74.35,74.00,8.54,274575,151318484.75,
09-Feb-2006,99.2756200000,76.81,75.70,8.54,274575,155217454.96,
10-Feb-2006,99.2745200000,76.52,74.50,8.54,274575,151400857.36,
13-Feb-2006,99.2712300000,73.63,72.66,8.61,276957,149557187.16,
14-Feb-2006,99.2701400000,72.87,73.32,8.61,276957,151745153.41,
15-Feb-2006,99.2690400000,72.85,72.54,8.61,276957,149640274.48,
16-Feb-2006,99.2679500000,73.30,73.74,8.61,276957,152105198.49,
17-Feb-2006,99.2668500000,73.65,74.02,8.61,276957,152908375.98,
20-Feb-2006,99.2635600000,75.70,74.54,8.61,276957,154071598.55,
21-Feb-2006,99.2624700000,74.60,74.49,8.61,276957,153545378.81,
22-Feb-2006,99.2613700000,75.65,74.56,8.61,279756,153185333.73,
23-Feb-2006,99.2602700000,75.07,73.87,8.73,280569,154257208.41,
24-Feb-2006,99.2591800000,75.30,74.90,8.73,280569,156754278.53,
27-Feb-2006,99.2558900000,75.32,74.43,8.73,280569,155351430.15,
28-Feb-2006,99.2547900000,75.40,75.22,8.73,281787,157932671.18,
01-Mar-2006,99.2537000000,75.50,74.98,8.76,281787,158759164.26,
02-Mar-2006,99.2526000000,79.40,75.62,8.76,281787,160675320.31,
03-Mar-2006,99.2515100000,77.25,75.36,8.76,281787,159477722.78,
06-Mar-2006,99.2482200000,75.97,74.47,8.76,281787,156420326.73,
07-Mar-2006,99.2471200000,75.78,74.95,8.76,281787,155927198.34,
08-Mar-2006,99.2460300000,74.75,73.46,8.76,281787,153165679.33,
09-Mar-2006,99.2449300000,75.87,73.81,8.76,281787,153912416.61,
10-Mar-2006,99.2438400000,74.85,73.35,8.76,281787,152503478.34,
13-Mar-2006,99.2405500000,74.37,73.70,8.76,281787,153884237.84,
14-Mar-2006,99.2394500000,74.52,74.17,8.76,281787,155377712.41,
15-Mar-2006,99.2383600000,74.87,74.24,8.80,283036,156547750.31,
16-Mar-2006,99.2372600000,74.80,74.67,8.80,283036,157255342.75,
17-Mar-2006,99.2361600000,75.35,75.53,8.80,283036,156887394.68,
20-Mar-2006,99.2328800000,76.82,76.46,8.80,283036,157071368.72,
21-Mar-2006,99.2317800000,76.87,76.32,8.80,283036,156462839.22,
22-Mar-2006,99.2306800000,76.62,76.03,8.80,283036,155981676.37,
23-Mar-2006,99.2295900000,77.12,76.71,8.80,283036,155840157.88,
24-Mar-2006,99.2284900000,77.75,78.36,8.80,283036,158755438.71,
27-Mar-2006,99.2252100000,78.75,79.75,8.80,283036,160552723.50,
28-Mar-2006,99.2241100000,79.80,79.36,8.80,283036,159774371.82,
29-Mar-2006,99.2230100000,79.00,80.63,8.80,283036,162434919.37,
30-Mar-2006,99.2219200000,80.72,81.59,8.80,283036,166468196.25,
31-Mar-2006,99.2208200000,81.35,80.83,8.80,283036,165265289.11,
03-Apr-2006,99.2175300000,81.91,81.54,8.80,283036,166595562.89,
04-Apr-2006,99.2164400000,82.25,80.70,8.80,282806,165795334.41,
05-Apr-2006,99.2153400000,80.48,80.27,8.80,282803,166613626.13,
06-Apr-2006,99.2142500000,81.45,80.93,8.80,282800,168563117.74,
07-Apr-2006,99.2131500000,81.47,80.53,8.89,285797,168348822.98,
10-Apr-2006,99.2098600000,81.95,81.71,8.93,287085,172552958.55,
11-Apr-2006,99.2087700000,82.92,80.32,8.93,287085,170543357.50,
12-Apr-2006,99.2076700000,82.72,81.11,8.93,287085,171863952.48,
13-Apr-2006,99.2065800000,83.02,81.31,8.97,288276,172058004.49,
14-Apr-2006,99.2054800000,83.02,81.21,8.97,288276,171971521.46,
17-Apr-2006,99.2021900000,83.17,82.64,8.97,288276,177160503.75,
18-Apr-2006,99.2011000000,84.15,83.05,8.97,288276,179250510.50,
19-Apr-2006,99.2000000000,84.55,85.22,8.97,288276,184929563.35,
20-Apr-2006,99.1989000000,85.35,82.64,9.00,289484,177816144.05,
21-Apr-2006,99.1978100000,82.80,84.51,9.00,289484,183417678.25,
24-Apr-2006,99.1945200000,84.22,83.09,9.00,289484,180334663.30,
25-Apr-2006,99.1934200000,85.00,83.85,9.00,289484,182375532.36,
26-Apr-2006,99.1923300000,84.77,84.34,9.00,289484,185415124.56,
27-Apr-2006,99.1912300000,85.35,83.17,9.00,289484,183678214.73,
28-Apr-2006,99.1901400000,84.57,85.39,9.07,291460,190614985.84,
01-May-2006,99.1868500000,87.91,85.85,9.10,292677,191850183.84,
02-May-2006,99.1857500000,87.00,87.27,9.10,292677,195903768.96,
03-May-2006,99.1846600000,88.51,85.44,9.10,292677,194206238.73,
04-May-2006,99.1835600000,87.30,87.38,9.15,298284,200237717.88,
05-May-2006,99.1824700000,88.55,87.98,9.15,294294,201620900.24,
08-May-2006,99.1791800000,88.30,87.92,9.15,294294,200281862.00,
09-May-2006,99.1780800000,89.70,89.76,9.15,294294,206226603.18,
10-May-2006,99.1769900000,90.57,90.82,9.15,294294,208669244.36,
11-May-2006,99.1758900000,93.25,91.81,9.28,298284,214630675.29,
12-May-2006,99.1747900000,92.30,91.59,9.28,298284,213139252.35,
15-May-2006,99.1715100000,92.00,88.59,9.28,298284,202952833.67,
16-May-2006,99.1704100000,88.93,89.03,9.31,299469,206289818.57,
17-May-2006,99.1693200000,92.28,89.85,9.31,299469,205750772.80,
18-May-2006,99.1682200000,89.92,88.48,9.31,299469,203953953.60,
19-May-2006,99.1671200000,90.20,86.26,9.31,299469,197126040.61,
22-May-2006,99.1638400000,85.60,86.52,9.31,301082,197081120.13,
23-May-2006,99.1627400000,87.20,87.76,9.31,299469,199117515.23,
24-May-2006,99.1616400000,88.67,84.61,9.31,299469,192484257.65,
25-May-2006,99.1605500000,86.60,84.93,9.31,299469,195119592.49,
26-May-2006,99.1594500000,85.45,85.29,9.31,299469,195179486.46,
29-May-2006,99.1561600000,86.55,85.04,9.31,299469,194865043.10,
30-May-2006,99.1550700000,86.00,85.07,9.31,299469,195703558.73,
31-May-2006,99.1539700000,89.55,84.71,9.31,299469,192589072.11,
01-Jun-2006,99.1528800000,85.20,83.55,9.31,301477,188426440.94,
02-Jun-2006,99.1517800000,85.05,83.80,9.31,299469,189998657.75,
05-Jun-2006,99.1484900000,42.42,84.31,9.31,299469,190552677.00,
06-Jun-2006,99.1474000000,85.42,84.35,9.41,302690,190740665.59,
07-Jun-2006,99.1463000000,84.25,83.86,9.41,302690,189893131.09,
08-Jun-2006,99.1452100000,81.16,82.07,9.41,302690,186003553.13,
09-Jun-2006,99.1441100000,81.07,80.61,9.41,302690,184656578.66,
12-Jun-2006,99.1408200000,81.00,80.52,9.41,302690,183233931.47,
13-Jun-2006,99.1397300000,79.50,75.98,9.41,302690,171141430.33,
14-Jun-2006,99.1386300000,75.50,75.27,9.43,303117,169564026.83,
15-Jun-2006,99.1375300000,76.62,76.96,9.43,303117,174686715.52,
16-Jun-2006,99.1364400000,79.12,77.08,9.43,303117,174110791.94,
19-Jun-2006,99.1331500000,77.52,76.20,9.53,306352,173487433.20,
20-Jun-2006,99.1320500000,77.86,77.29,9.58,307962,177294224.25,
21-Jun-2006,99.1309600000,78.67,79.04,9.58,307962,181651898.86,
22-Jun-2006,99.1298600000,79.86,78.44,9.58,307962,178957223.75,
23-Jun-2006,99.1287700000,80.13,78.33,9.58,307962,178079529.57,
26-Jun-2006,99.1254800000,79.80,79.24,9.58,307962,180266065.95,
27-Jun-2006,99.1243800000,80.50,78.48,9.62,309139,179347209.56,
28-Jun-2006,99.1232900000,79.51,78.83,9.62,309139,179161725.94,
29-Jun-2006,99.1221900000,80.01,80.41,9.62,309139,185514540.13,
30-Jun-2006,99.1211000000,82.37,81.67,9.62,309139,189193298.72,
03-Jul-2006,99.1178100000,83.76,83.20,9.62,309139,192995713.06,
04-Jul-2006,99.1167100000,83.97,82.87,9.62,309139,192392891.27,
05-Jul-2006,99.1156200000,84.11,84.05,9.62,309139,194433211.16,
06-Jul-2006,99.1145200000,84.60,84.18,9.62,309139,195963451.08,
07-Jul-2006,99.1134200000,84.60,83.57,9.62,309139,194912377.19,
10-Jul-2006,99.1101400000,83.54,82.76,9.62,308712,193026626.99,
11-Jul-2006,99.1090400000,83.54,84.50,9.62,309139,198297453.37,
12-Jul-2006,99.1079500000,85.25,85.70,9.62,309139,201218820.48,
13-Jul-2006,99.1068500000,85.67,87.45,9.62,309139,205763169.33,
14-Jul-2006,99.1057500000,88.40,87.44,9.62,309139,205732255.39,
17-Jul-2006,99.1024700000,89.85,85.18,9.62,309139,198668420.62,
18-Jul-2006,99.1013700000,87.89,83.72,9.62,309139,195175145.66,
19-Jul-2006,99.1002700000,82.67,84.91,9.62,309139,198993016.97,
20-Jul-2006,99.0991800000,86.24,83.28,9.62,309139,195020575.98,
21-Jul-2006,99.0980800000,85.84,81.58,9.66,310734,192950734.94,
24-Jul-2006,99.0947900000,81.00,80.86,9.66,310734,191272767.36,
25-Jul-2006,99.0937000000,86.00,81.54,9.69,311524,193098450.16,
26-Jul-2006,99.0926000000,86.07,81.14,9.69,311524,194204362.07,
27-Jul-2006,99.0915100000,82.60,82.47,9.69,311524,197755741.17,
28-Jul-2006,99.0904100000,88.90,82.07,9.69,311524,197818046.07,
31-Jul-2006,99.0871200000,83.35,82.41,9.69,311524,198300909.01,
01-Aug-2006,99.0860300000,83.40,83.84,9.69,311524,201836711.88,
02-Aug-2006,99.0849300000,84.35,84.39,9.69,311524,202895895.12,
03-Aug-2006,99.0838400000,85.00,84.14,9.71,312341,201772365.45,
04-Aug-2006,99.0827400000,84.72,83.68,9.71,312341,201991004.24,
07-Aug-2006,99.0794500000,84.42,84.22,9.71,312341,202490750.04,
08-Aug-2006,99.0783600000,84.90,83.86,9.71,312341,200741639.75,
09-Aug-2006,99.0772600000,85.22,84.25,9.71,312341,203271602.84,
10-Aug-2006,99.0761600000,84.37,82.12,9.71,312341,198898827.12,
11-Aug-2006,99.0750700000,85.15,81.64,9.71,312341,197586994.40,
14-Aug-2006,99.0717800000,84.45,81.59,9.71,312341,195572394.16,
15-Aug-2006,99.0706800000,84.62,80.83,9.71,312341,195041414.25,
16-Aug-2006,99.0695900000,81.56,81.04,9.71,312341,196415715.19,
17-Aug-2006,99.0684900000,82.16,79.84,9.71,312341,191730598.35,
18-Aug-2006,99.0674000000,81.71,80.15,9.78,314365,193476397.14,
21-Aug-2006,99.0641100000,81.65,81.61,9.78,314365,197264504.36,
22-Aug-2006,99.0630100000,82.10,81.09,9.78,314365,196274252.26,
23-Aug-2006,99.0619200000,81.69,80.82,9.78,314365,195614084.20,
24-Aug-2006,99.0608200000,81.84,80.72,9.78,314365,195016789.29,
25-Aug-2006,99.0597300000,81.64,81.49,9.78,314365,195959886.52,
28-Aug-2006,99.0564400000,81.75,80.12,9.78,316005,193067721.67,
29-Aug-2006,99.0553400000,81.50,79.70,9.78,314365,193319214.27,
30-Aug-2006,99.0542500000,81.50,80.43,9.78,314365,194702423.54,
31-Aug-2006,99.0531500000,81.17,81.24,9.78,314365,196808674.03,
01-Sep-2006,99.0520500000,81.75,80.88,9.78,314365,196965856.90,
04-Sep-2006,99.0487700000,81.25,80.55,9.78,314365,197044448.33,
05-Sep-2006,99.0476700000,81.27,82.06,9.78,314365,200722527.54,
06-Sep-2006,99.0465800000,82.89,81.78,9.78,314365,199166417.11,
07-Sep-2006,99.0454800000,82.11,80.61,9.78,314365,194278029.79,
08-Sep-2006,99.0443800000,81.29,80.30,9.78,314365,192250370.74,
11-Sep-2006,99.0411000000,79.10,77.82,9.87,317209,187121710.61,
12-Sep-2006,99.0400000000,78.92,77.52,9.87,317209,186407989.90,
13-Sep-2006,99.0389000000,77.67,77.48,9.87,317209,187201012.92,
14-Sep-2006,99.0378100000,78.90,75.68,9.87,317209,182696642.19,
15-Sep-2006,99.0367100000,76.50,75.82,9.87,317209,182553898.05,
18-Sep-2006,99.0334200000,77.50,77.22,9.90,318433,187636694.15,
19-Sep-2006,99.0323300000,76.30,75.49,9.90,318433,182382548.28,
20-Sep-2006,99.0312300000,76.06,75.84,9.90,318433,183719967.23,
21-Sep-2006,99.0301400000,77.00,76.47,9.90,318433,186315196.86,
22-Sep-2006,99.0290400000,77.49,77.52,9.90,318433,187381947.69,
25-Sep-2006,99.0257500000,77.93,77.46,9.90,318433,187891440.62,
26-Sep-2006,99.0246600000,78.67,77.96,9.95,320018,189403223.84,
27-Sep-2006,99.0235600000,80.39,79.49,9.95,320018,193019438.13,
28-Sep-2006,99.0224700000,81.02,79.50,9.95,320018,192379400.20,
29-Sep-2006,99.0213700000,81.05,79.21,9.95,320018,191067322.45,
02-Oct-2006,99.0180800000,80.82,78.77,9.95,320018,190523290.21,
03-Oct-2006,99.0169900000,79.00,76.62,9.94,319623,183959422.83,
04-Oct-2006,99.0158900000,77.45,75.31,9.94,319623,181290564.90,
05-Oct-2006,99.0147900000,75.35,76.16,9.94,319623,183336156.61,
06-Oct-2006,99.0137000000,76.50,75.76,9.94,319623,181881868.76,
09-Oct-2006,99.0104100000,77.60,76.70,9.94,319623,184390914.83,
10-Oct-2006,99.0093200000,77.80,76.30,9.94,319623,183208307.13,
11-Oct-2006,99.0082200000,76.88,76.45,9.94,319623,183320175.42,
12-Oct-2006,99.0071200000,77.52,76.28,9.94,319623,185269880.02,
13-Oct-2006,99.0060300000,76.65,77.56,9.94,319623,187986681.50,
16-Oct-2006,99.0027400000,79.20,78.21,9.94,319623,41247439.00,
17-Oct-2006,99.0016400000,79.40,77.50,9.98,320838,189214730.06,
18-Oct-2006,99.0005500000,78.69,77.35,9.98,320838,189439317.28,
19-Oct-2006,98.9994500000,77.50,78.14,9.98,320838,192294783.32,
20-Oct-2006,98.9983600000,78.75,77.61,9.98,320838,190594337.25,
23-Oct-2006,98.9950700000,77.40,76.11,9.98,320838,186824480.40,
24-Oct-2006,98.9939700000,77.75,76.46,9.98,320838,188011584.26,
25-Oct-2006,98.9928800000,77.28,76.93,10.08,324040,191977679.88,
26-Oct-2006,98.9917800000,77.50,77.39,10.08,324040,193630285.44,
27-Oct-2006,98.9906800000,77.73,77.41,10.08,324040,194796830.55,
30-Oct-2006,98.9874000000,78.24,77.80,10.08,324040,195930971.62,
31-Oct-2006,98.9863000000,78.17,77.59,10.08,324040,196773476.42,
01-Nov-2006,98.9852100000,79.38,78.84,10.08,324040,199949071.43,
02-Nov-2006,98.9841100000,79.89,79.84,10.12,325259,203157183.01,
03-Nov-2006,98.9830100000,80.35,80.64,10.12,325259,203970332.15,
06-Nov-2006,98.9797300000,80.60,80.10,10.12,325259,203124657.04,
07-Nov-2006,98.9786300000,81.12,80.07,10.12,325259,203319812.84,
08-Nov-2006,98.9775300000,80.58,79.27,10.25,329660,203383993.03,
09-Nov-2006,98.9764400000,82.50,81.77,10.25,329660,209647540.91,
10-Nov-2006,98.9753400000,82.60,81.14,10.25,329660,207488265.20,
13-Nov-2006,98.9720500000,82.29,81.14,10.25,329660,206301487.70,
14-Nov-2006,98.9709600000,80.69,80.29,10.31,331325,205985356.79,
15-Nov-2006,98.9698600000,81.12,80.58,10.31,331325,206465779.45,
16-Nov-2006,98.9687700000,80.82,79.95,10.31,331325,205123909.26,
17-Nov-2006,98.9676700000,81.00,80.08,10.31,331325,206101320.88,
20-Nov-2006,98.9643800000,81.02,80.05,10.31,331325,206449213.15,
21-Nov-2006,98.9632900000,81.30,80.61,10.31,331325,208155541.90,
22-Nov-2006,98.9621900000,81.40,80.39,10.37,333317,209923263.88,
23-Nov-2006,98.9611000000,81.15,80.70,10.37,333317,210473237.50,
24-Nov-2006,98.9600000000,81.19,81.27,10.37,333317,213173107.99,
27-Nov-2006,98.9567100000,82.10,81.54,10.44,335760,215339706.78,
28-Nov-2006,98.9556200000,81.80,80.72,10.44,335760,214684974.69,
29-Nov-2006,98.9545200000,80.29,80.58,10.44,335760,214013454.59,
30-Nov-2006,98.9534200000,81.85,81.33,10.44,335760,217538935.09,
01-Dec-2006,98.9523300000,81.44,80.68,10.48,336966,217545443.92,
04-Dec-2006,98.9490400000,81.85,80.99,10.48,336966,217848713.59,
05-Dec-2006,98.9479500000,81.77,80.81,10.48,336966,216399758.50,
06-Dec-2006,98.9468500000,81.22,79.66,10.48,336966,212777370.76,
07-Dec-2006,98.9457500000,80.65,79.55,10.53,338575,214690805.08,
08-Dec-2006,98.9446600000,79.82,78.64,10.53,338575,211711339.56,
11-Dec-2006,98.9413700000,79.95,79.38,10.53,338575,213607363.07,
12-Dec-2006,98.9402700000,80.25,79.06,10.53,338575,213133357.19,
13-Dec-2006,98.9391800000,79.77,79.14,10.53,338575,212947140.60,
14-Dec-2006,98.9380800000,75.92,79.10,10.53,338575,212049915.19,
15-Dec-2006,98.9369900000,79.74,78.91,10.53,338575,211372763.93,
18-Dec-2006,98.9337000000,78.40,78.00,10.53,338575,208410227.19,
19-Dec-2006,98.9326000000,79.38,78.57,10.53,338575,211017259.52,
20-Dec-2006,98.9315100000,79.45,78.22,10.53,338575,210357037.05,
21-Dec-2006,98.9304100000,79.12,78.08,10.53,338575,209578313.11,
22-Dec-2006,98.9293200000,79.16,78.37,10.53,338575,209933817.52,
25-Dec-2006,98.9260300000,79.16,78.92,10.53,338575,211406621.49,
26-Dec-2006,98.9249300000,79.65,79.06,10.53,338575,211558980.53,
27-Dec-2006,98.9238400000,79.55,79.03,10.53,338575,212269989.34,
28-Dec-2006,98.9227400000,82.02,79.43,10.53,338575,214978594.36,
29-Dec-2006,98.9216400000,80.26,79.65,10.53,338575,215012451.92,
01-Jan-2007,98.9183600000,80.41,79.75,10.53,338575,215638816.83,
02-Jan-2007,98.9172600000,80.80,79.57,10.53,338575,216874617.87,
03-Jan-2007,98.9161600000,79.62,78.48,10.53,338575,212676280.10,
04-Jan-2007,98.9150700000,79.10,78.58,10.53,338575,210763327.80,
05-Jan-2007,98.9139700000,80.25,77.04,10.53,338575,205650835.83,
08-Jan-2007,98.9106800000,77.86,77.30,10.57,339804,207331909.70,
09-Jan-2007,98.9095900000,78.25,77.84,10.57,339804,208691128.97,
10-Jan-2007,98.9084900000,78.62,77.79,10.57,339804,207807636.44,
11-Jan-2007,98.9074000000,78.28,77.58,10.57,339804,207943558.37,
12-Jan-2007,98.9063000000,78.75,79.18,10.67,343022,214972416.33,
15-Jan-2007,98.9030100000,79.99,79.05,10.67,343022,215041020.90,
16-Jan-2007,98.9019200000,79.79,79.05,10.67,343022,214543637.77,
17-Jan-2007,98.9008200000,79.85,79.50,10.67,343022,217099157.96,
18-Jan-2007,98.8997300000,79.38,78.52,10.67,343022,215143927.75,
19-Jan-2007,98.8986300000,79.80,79.64,10.67,343022,218025319.64,
22-Jan-2007,98.8953400000,80.44,79.57,10.67,343022,217562238.80,
23-Jan-2007,98.8942500000,81.35,80.70,10.67,343022,221832873.21,
24-Jan-2007,98.8931500000,79.62,82.08,10.67,343022,222381709.76,
25-Jan-2007,98.8920500000,82.55,82.67,10.67,343022,221695664.07,
26-Jan-2007,98.8909600000,82.55,82.78,10.67,343022,221764268.64,
29-Jan-2007,98.8876700000,83.40,82.33,10.67,343022,220803804.68,
30-Jan-2007,98.8865800000,83.40,82.86,10.67,343022,221987233.49,
31-Jan-2007,98.8854800000,83.55,83.12,10.67,343022,223959614.84,
01-Feb-2007,98.8843800000,84.72,83.94,10.67,343022,225297403.93,
02-Feb-2007,98.8832900000,84.80,82.77,10.67,343022,222416012.04,
05-Feb-2007,98.8800000000,83.29,82.65,10.89,350038,227000224.70,
06-Feb-2007,98.8789000000,83.87,83.11,10.89,350038,228750419.18,
07-Feb-2007,98.8778100000,83.80,82.73,10.93,351283,229107243.48,
08-Feb-2007,98.8767100000,84.36,83.71,10.93,351283,232409310.47,
09-Feb-2007,98.8756200000,84.55,84.87,10.93,351283,234130600.71,
12-Feb-2007,98.8723300000,86.01,84.78,11.08,356129,235882142.50,
13-Feb-2007,98.8712300000,85.11,84.31,11.08,356129,236719046.00,
14-Feb-2007,98.8701400000,85.10,84.45,11.08,356129,238268207.80,
15-Feb-2007,98.8690400000,85.42,84.50,11.08,356129,238464078.84,
16-Feb-2007,98.8679500000,85.31,84.10,11.08,356129,238357240.09,
19-Feb-2007,98.8646600000,85.55,84.35,11.08,356129,238998272.56,
20-Feb-2007,98.8635600000,85.32,82.89,11.08,356129,234564464.64,
21-Feb-2007,98.8624700000,84.00,83.24,11.08,356129,236897110.58,
22-Feb-2007,98.8613700000,85.65,85.06,11.08,356129,242185628.45,
23-Feb-2007,98.8602700000,85.85,85.44,11.30,363309,248648730.24,
26-Feb-2007,98.8569900000,86.73,85.59,11.30,363309,249520672.02,
27-Feb-2007,98.8558900000,87.05,85.17,11.30,363309,248103766.63,
28-Feb-2007,98.8547900000,85.60,84.00,11.30,363309,243162763.22,
01-Mar-2007,98.8537000000,85.55,84.36,11.30,363309,243635065.02,
02-Mar-2007,98.8526000000,83.90,81.63,11.30,363309,235260790.86,
05-Mar-2007,98.8493200000,82.11,81.90,11.30,363309,232990109.15,
06-Mar-2007,98.8482200000,82.90,82.20,11.30,363309,233734892.75,
07-Mar-2007,98.8471200000,83.24,82.46,11.30,363309,235351618.13,
08-Mar-2007,98.8460300000,84.20,83.27,11.30,363309,237404314.40,
09-Mar-2007,98.8449300000,84.48,82.57,11.30,363309,236859350.79,
12-Mar-2007,98.8416400000,83.40,82.19,11.30,363309,236968343.51,
13-Mar-2007,98.8405500000,82.55,81.39,11.30,363309,235496941.76,
14-Mar-2007,98.8394500000,81.81,80.49,11.30,363309,232100001.92,
15-Mar-2007,98.8383600000,83.65,81.31,11.30,363309,235751258.11,
16-Mar-2007,98.8372600000,82.22,81.22,11.30,363309,237549638.03,
19-Mar-2007,98.8339700000,82.24,80.97,11.30,363309,237676796.21,
20-Mar-2007,98.8328800000,82.10,81.35,11.30,363309,239747657.93,
21-Mar-2007,98.8317800000,81.75,81.23,11.30,363309,239275356.13,
22-Mar-2007,98.8306800000,82.12,81.24,11.30,363309,241164563.32,
23-Mar-2007,98.8295900000,81.87,80.61,11.30,363309,239002874.33,
26-Mar-2007,98.8263000000,81.65,80.94,11.42,367322,243552940.28,
27-Mar-2007,98.8252100000,81.92,81.10,11.42,367322,243865164.09,
28-Mar-2007,98.8241100000,82.47,81.74,11.42,367322,244820201.64,
29-Mar-2007,98.8230100000,82.47,80.45,11.42,367322,241514302.44,
30-Mar-2007,98.8219200000,81.37,80.87,11.42,367322,243975360.73,
02-Apr-2007,98.8186300000,81.07,79.92,11.42,367322,242799929.91,
03-Apr-2007,98.8175300000,81.37,80.91,11.42,367322,244801835.53,
04-Apr-2007,98.8164400000,81.33,81.17,11.42,367322,247024134.44,
05-Apr-2007,98.8153400000,81.98,81.35,11.42,367322,247868975.34,
06-Apr-2007,98.8142500000,81.98,81.69,11.42,367322,247813877.02,
09-Apr-2007,98.8109600000,81.98,81.95,11.42,367322,248824012.89,
10-Apr-2007,98.8098600000,82.22,81.34,11.42,367322,249374996.09,
11-Apr-2007,98.8087700000,81.80,80.88,11.42,367322,248236297.48,
12-Apr-2007,98.8076700000,81.76,80.54,11.42,367322,247777144.81,
13-Apr-2007,98.8065800000,81.25,80.70,11.42,367322,249521924.94,
16-Apr-2007,98.8032900000,82.15,81.13,11.42,367322,251395267.82,
17-Apr-2007,98.8021900000,82.65,81.34,11.42,367322,253084949.63,
18-Apr-2007,98.8011000000,82.57,81.57,11.42,367322,253452271.77,
19-Apr-2007,98.8000000000,82.80,80.87,11.42,367322,251138142.33,
20-Apr-2007,98.7989000000,81.79,81.85,11.50,369739,255989394.84,
23-Apr-2007,98.7956200000,82.66,81.79,11.50,369739,255065045.18,
24-Apr-2007,98.7945200000,83.02,82.07,11.50,369739,254602870.35,
25-Apr-2007,98.7934200000,83.02,81.14,11.50,369739,253160884.88,
26-Apr-2007,98.7923300000,82.20,80.56,11.50,369739,249241642.32,
27-Apr-2007,98.7912300000,81.25,80.43,11.55,371283,250820781.22,
30-Apr-2007,98.7879500000,82.40,80.81,11.55,371283,252955663.15,
01-May-2007,98.7868500000,81.90,80.47,11.55,371283,250765088.65,
02-May-2007,98.7857500000,82.00,80.45,11.55,371283,249558416.25,
03-May-2007,98.7846600000,81.58,81.04,11.61,373291,252307446.37,
04-May-2007,98.7835600000,82.39,82.99,11.61,373291,257309546.95,
07-May-2007,98.7802700000,82.49,82.53,11.69,375697,258855501.02,
08-May-2007,98.7791800000,82.74,81.70,11.69,375697,257240002.24,
09-May-2007,98.7780800000,82.42,81.27,11.69,375697,256169264.68,
10-May-2007,98.7769900000,81.37,79.98,11.77,378411,254897692.03,
11-May-2007,98.7758900000,80.85,79.78,11.77,378411,254519280.97,
14-May-2007,98.7726000000,81.09,79.31,11.77,378411,253081318.93,
15-May-2007,98.7715100000,80.84,79.59,11.77,378411,254367916.54,
16-May-2007,98.7704100000,81.11,79.88,11.77,378411,252570463.99,
17-May-2007,98.7693200000,80.86,79.00,11.77,378411,248653909.49,
18-May-2007,98.7682200000,80.28,79.15,11.84,380822,251857006.66,
21-May-2007,98.7649300000,80.40,79.82,11.84,380822,252504405.03,
22-May-2007,98.7638400000,80.18,79.64,11.84,380822,251895088.92,
23-May-2007,98.7627400000,80.46,79.32,11.84,380822,252352076.01,
24-May-2007,98.7616400000,80.40,78.93,11.84,380822,249895770.43,
25-May-2007,98.7605500000,79.95,78.78,11.84,380822,249038919.65,
28-May-2007,98.7572600000,79.75,79.01,11.92,383144,251304468.36,
29-May-2007,98.7561600000,79.85,79.22,11.92,383144,252224015.13,
30-May-2007,98.7550700000,80.40,78.43,11.92,383144,250308292.70,
31-May-2007,98.7539700000,80.23,78.92,11.92,383144,253392605.81,
01-Jun-2007,98.7528800000,79.87,79.33,11.92,383144,255940516.64,
04-Jun-2007,98.7495900000,80.22,79.84,11.99,385538,259698409.59,
05-Jun-2007,98.7484900000,80.10,79.23,11.99,385538,258888779.75,
06-Jun-2007,98.7474000000,79.75,78.49,11.99,385538,257944211.61,
07-Jun-2007,98.7463000000,79.41,78.17,11.99,385538,257886380.90,
08-Jun-2007,98.7452100000,78.50,76.01,11.99,385538,249925020.81,
11-Jun-2007,98.7419200000,78.50,76.50,11.99,385538,251698495.70,
12-Jun-2007,98.7408200000,77.67,76.12,11.99,385538,250368389.53,
13-Jun-2007,98.7397300000,77.25,76.51,11.99,401248,251023804.17,
14-Jun-2007,98.7386300000,77.71,76.92,11.99,385538,250946696.56,
15-Jun-2007,98.7375300000,78.42,76.81,11.99,385538,252103310.62,
18-Jun-2007,98.7342500000,78.40,77.05,12.04,387202,254585354.45,
19-Jun-2007,98.7331500000,78.06,76.86,12.04,387202,254682154.96,
20-Jun-2007,98.7320500000,77.82,76.77,12.04,387202,254720875.17,
21-Jun-2007,98.7309600000,77.21,75.94,12.04,387202,252300862.29,
22-Jun-2007,98.7298600000,76.78,76.06,12.04,394821,253113986.62,
25-Jun-2007,98.7265800000,76.76,75.85,12.28,394821,257265617.07,
26-Jun-2007,98.7254800000,76.60,75.07,12.28,394821,254501867.34,
27-Jun-2007,98.7243800000,75.92,75.75,12.28,394821,253988599.54,
28-Jun-2007,98.7232900000,76.35,75.78,12.28,394821,256554938.57,
29-Jun-2007,98.7221900000,76.18,75.69,12.28,394821,256969501.03,
02-Jul-2007,98.7189000000,77.87,75.71,12.28,394821,259970143.58,
03-Jul-2007,98.7178100000,78.10,75.45,12.28,394821,257936813.43,
04-Jul-2007,98.7167100000,76.23,75.34,12.28,394821,258588268.72,
05-Jul-2007,98.7156200000,76.07,74.85,12.28,394821,256475974.29,
06-Jul-2007,98.7145200000,75.70,75.33,12.28,394821,258371116.96,
09-Jul-2007,98.7112300000,76.10,75.91,12.28,394821,261095384.54,
10-Jul-2007,98.7101400000,76.76,76.06,12.28,394821,262240366.57,
11-Jul-2007,98.7090400000,77.65,75.64,12.28,394821,260996679.19,
12-Jul-2007,98.7079500000,77.25,76.37,12.28,394821,263859134.26,
13-Jul-2007,98.7068500000,77.30,75.78,12.28,401248,263345866.46,
16-Jul-2007,98.7035600000,76.62,75.40,12.28,394821,262970786.14,
17-Jul-2007,98.7024700000,76.06,75.32,12.28,394821,263227420.04,
18-Jul-2007,98.7013700000,75.96,75.63,12.28,394821,265774018.00,
19-Jul-2007,98.7002700000,76.49,75.68,12.28,394821,266307026.88,
20-Jul-2007,98.6991800000,76.54,76.57,12.48,401248,274092599.65,
23-Jul-2007,98.6958900000,77.30,76.18,12.48,401248,273711413.92,
24-Jul-2007,98.6947900000,77.20,76.35,12.48,401248,274433660.56,
25-Jul-2007,98.6937000000,77.01,75.18,12.48,401248,269879494.25,
26-Jul-2007,98.6926000000,76.29,75.24,12.48,401248,268093940.06,
27-Jul-2007,98.6915100000,76.83,76.31,12.48,401248,265606201.63,
30-Jul-2007,98.6882200000,77.70,76.78,12.48,401248,265826888.11,
31-Jul-2007,98.6871200000,77.25,76.58,12.48,401248,267271381.39,
01-Aug-2007,98.6860300000,78.35,77.00,12.48,401248,266890195.66,
02-Aug-2007,98.6849300000,77.85,76.35,12.48,401248,266629384.37,
03-Aug-2007,98.6838400000,77.72,77.15,12.48,401248,268796124.29,
06-Aug-2007,98.6805500000,79.42,77.37,12.48,401248,269498308.52,
07-Aug-2007,98.6794500000,78.58,77.49,12.48,401248,269076997.98,
08-Aug-2007,98.6783600000,80.65,77.30,12.48,401248,270842489.77,
09-Aug-2007,98.6772600000,79.88,76.74,12.48,401248,266268261.05,
10-Aug-2007,98.6761600000,78.87,78.74,12.48,401248,270340929.60,
13-Aug-2007,98.6728800000,79.21,78.56,12.71,408733,274137357.24,
14-Aug-2007,98.6717800000,79.96,78.99,12.71,408733,273830807.34,
15-Aug-2007,98.6706800000,81.25,79.98,12.71,408733,273708187.38,
16-Aug-2007,98.6695900000,82.90,82.04,12.71,408733,266821032.96,
17-Aug-2007,98.6684900000,82.86,82.38,12.71,408733,269089502.22,
20-Aug-2007,98.6652100000,82.07,80.94,12.71,408733,268905572.28,
21-Aug-2007,98.6641100000,81.80,81.13,12.71,408733,268742079.00,
22-Aug-2007,98.6630100000,82.09,81.04,12.71,408733,270050025.24,
23-Aug-2007,98.6619200000,81.20,79.75,12.71,408733,270029588.58,
24-Aug-2007,98.6608200000,81.03,79.53,12.71,408733,271092294.90,
27-Aug-2007,98.6575300000,81.05,79.41,12.71,408733,272563734.42,
28-Aug-2007,98.6564400000,80.92,79.85,12.71,408733,271357971.48,
29-Aug-2007,98.6553400000,81.73,80.41,12.71,408733,272420677.80,
30-Aug-2007,98.6542500000,81.60,80.37,12.71,408733,272625044.40,
31-Aug-2007,98.6531500000,81.43,81.47,12.71,408733,274893513.66,
03-Sep-2007,98.6498600000,81.57,80.84,12.71,408733,274689147.06,
04-Sep-2007,98.6487700000,81.40,81.64,12.71,408733,278796915.72,
05-Sep-2007,98.6476700000,82.37,81.79,12.71,408733,279021718.98,
06-Sep-2007,98.6465800000,82.92,82.55,12.79,411098,284768249.59,
07-Sep-2007,98.6454800000,83.75,84.28,12.86,413516,290991715.16,
10-Sep-2007,98.6421900000,85.97,83.98,12.86,413516,289937247.52,
11-Sep-2007,98.6411000000,85.25,84.43,13.10,421197,299176775.32,
12-Sep-2007,98.6400000000,85.57,83.26,13.10,421197,298250140.22,
13-Sep-2007,98.6389000000,84.38,83.50,13.10,441978,299029356.10,
14-Sep-2007,98.6378100000,83.93,83.73,13.75,441978,315661009.70,
17-Sep-2007,98.6345200000,85.02,84.50,13.75,441978,316589164.45,
18-Sep-2007,98.6334200000,86.47,84.37,13.75,441978,316147186.00,
19-Sep-2007,98.6323300000,85.09,83.32,13.75,441978,319550420.07,
20-Sep-2007,98.6312300000,84.75,84.00,13.75,441978,325738118.38,
21-Sep-2007,98.6301400000,85.45,83.48,13.75,441978,323616621.82,
24-Sep-2007,98.6268500000,85.03,82.97,13.75,441978,322379082.15,
25-Sep-2007,98.6257500000,84.57,82.81,13.75,441978,322467477.84,
26-Sep-2007,98.6246600000,84.97,82.08,14.30,459658,334539720.49,
27-Sep-2007,98.6235600000,83.65,82.05,14.30,459658,336516253.60,
28-Sep-2007,98.6224700000,83.88,82.94,14.30,459658,342445852.93,
01-Oct-2007,98.6191800000,83.56,82.53,14.30,459658,343411136.54,
02-Oct-2007,98.6180800000,84.35,81.23,14.30,484264,334723584.03,
03-Oct-2007,98.6169900000,82.80,80.98,15.06,484264,353368015.80,
04-Oct-2007,98.6158900000,83.25,81.45,15.06,484264,355571420.58,
05-Oct-2007,98.6147900000,83.07,81.03,15.06,484264,357484266.50,
08-Oct-2007,98.6115100000,82.57,80.80,15.06,484264,355644060.30,
09-Oct-2007,98.6104100000,81.87,81.29,15.06,484264,358307516.64,
10-Oct-2007,98.6093200000,82.18,81.48,15.06,484264,359808737.48,
11-Oct-2007,98.6082200000,82.86,81.66,15.06,484264,362980671.84,
12-Oct-2007,98.6071200000,83.30,81.61,15.06,484264,362569046.77,
15-Oct-2007,98.6038400000,83.30,82.83,15.06,484264,366394738.60,
16-Oct-2007,98.6027400000,84.75,84.54,15.06,484264,367992812.40,
17-Oct-2007,98.6016400000,85.46,83.69,15.06,484264,366782150.43,
18-Oct-2007,98.6005500000,85.30,84.33,15.06,484264,369760378.87,
19-Oct-2007,98.5994500000,85.88,84.29,15.06,484264,369058194.93,
22-Oct-2007,98.5961600000,85.76,84.14,15.06,484264,363392296.91,
23-Oct-2007,98.5950700000,84.80,83.63,15.06,484264,366273672.40,
24-Oct-2007,98.5939700000,84.30,83.37,15.06,484264,367217988.74,
25-Oct-2007,98.5928800000,84.80,83.49,15.06,484264,371624798.31,
26-Oct-2007,98.5917800000,85.15,83.81,15.06,484264,377193843.37,
29-Oct-2007,98.5884900000,85.60,84.29,15.06,484264,381455373.50,
30-Oct-2007,98.5874000000,85.30,84.17,15.06,484264,379421461.39,
31-Oct-2007,98.5863000000,84.79,84.09,15.06,484264,382714461.95,
01-Nov-2007,98.5852100000,85.85,84.77,15.06,484264,383779844.49,
02-Nov-2007,98.5841100000,86.03,85.78,15.06,492915,387557109.83,
05-Nov-2007,98.5808200000,86.50,86.25,15.06,484264,389542595.46,
06-Nov-2007,98.5797300000,87.70,87.76,15.06,484264,399421597.14,
07-Nov-2007,98.5786300000,88.50,88.23,15.06,484264,406152877.69,
08-Nov-2007,98.5775300000,90.56,89.66,15.06,484264,409058466.42,
09-Nov-2007,98.5764400000,90.22,89.51,15.06,484264,401455509.25,
12-Nov-2007,98.5731500000,91.56,89.49,15.33,492915,393666753.23,
13-Nov-2007,98.5720500000,90.47,87.99,15.33,492915,391645800.76,
14-Nov-2007,98.5709600000,89.45,88.62,15.62,502171,406306732.48,
15-Nov-2007,98.5698600000,91.36,87.65,15.62,502171,397845147.46,
16-Nov-2007,98.5687700000,88.98,87.29,15.62,502171,395409617.05,
19-Nov-2007,98.5654800000,88.73,86.73,15.62,502171,391492681.55,
20-Nov-2007,98.5643800000,88.49,88.04,15.62,502171,398472861.48,
21-Nov-2007,98.5632900000,89.97,90.36,15.62,502171,400456437.79,
22-Nov-2007,98.5621900000,91.55,90.99,15.62,502171,403469465.10,
23-Nov-2007,98.5611000000,92.30,92.48,15.62,502171,410675622.08,
26-Nov-2007,98.5578100000,93.54,92.83,15.86,509909,421235909.16,
27-Nov-2007,98.5567100000,94.52,91.38,15.86,509909,413791236.27,
28-Nov-2007,98.5556200000,91.00,89.05,15.86,509909,406805481.57,
29-Nov-2007,98.5545200000,90.65,89.51,15.86,509909,408131245.24,
30-Nov-2007,98.5534200000,90.35,87.21,15.86,509909,399819726.87,
03-Dec-2007,98.5501400000,89.09,88.01,15.86,509909,401935849.65,
04-Dec-2007,98.5490400000,90.05,90.15,15.86,509909,407442867.95,
05-Dec-2007,98.5479500000,92.18,90.09,15.86,509909,406703499.75,
06-Dec-2007,98.5468500000,90.90,90.63,16.07,516519,414222598.90,
07-Dec-2007,98.5457500000,90.90,89.15,16.07,516519,411200961.39,
10-Dec-2007,98.5424700000,90.80,90.22,16.07,516519,417915711.42,
11-Dec-2007,98.5413700000,90.99,89.97,16.07,516519,417709103.72,
12-Dec-2007,98.5402700000,91.05,90.52,16.07,516519,420369177.77,
13-Dec-2007,98.5391800000,91.65,89.59,16.07,516519,410684442.15,
14-Dec-2007,98.5380800000,91.16,90.34,16.07,516519,409315666.19,
17-Dec-2007,98.5347900000,92.02,91.14,16.07,516519,409315666.19,
18-Dec-2007,98.5337000000,92.17,91.82,16.38,526582,420897678.39,
19-Dec-2007,98.5326000000,92.12,92.27,16.38,526582,422740718.40,
20-Dec-2007,98.5315100000,92.94,91.32,16.38,526582,418975650.96,
21-Dec-2007,98.5304100000,92.24,92.08,16.38,526582,427243001.83,
24-Dec-2007,98.5271200000,93.13,92.16,16.38,526582,428059205.26,
25-Dec-2007,98.5260300000,93.13,91.30,16.38,526582,425084012.12,
26-Dec-2007,98.5249300000,93.13,92.86,16.38,526582,433693641.84,
27-Dec-2007,98.5238400000,94.36,93.35,16.38,526582,437590354.99,
28-Dec-2007,98.5227400000,95.18,94.15,16.38,526582,440249598.43,
31-Dec-2007,98.5194500000,95.96,93.44,16.38,526582,438301241.85,
01-Jan-2008,99.9000000000,95.96,95.37,16.38,526582,439143774.42,
02-Jan-2008,99.9000000000,95.22,97.16,16.38,526582,451202521.87,
03-Jan-2008,99.9000000000,97.01,97.94,16.38,526582,455178222.45,
04-Jan-2008,99.9000000000,97.78,97.92,16.38,526582,451860750.44,
07-Jan-2008,99.9000000000,99.37,98.52,16.38,526582,451334167.59,
08-Jan-2008,98.5107068000,97.62,97.78,16.38,526582,460838988.17,
09-Jan-2008,98.5074281000,100.71,98.38,16.40,527408,464277362.75,
10-Jan-2008,98.5063352000,99.47,97.90,16.62,534339,471928617.25,
11-Jan-2008,98.5052423000,99.67,98.68,16.62,534339,478474275.72,
14-Jan-2008,98.5019636000,99.82,99.56,16.62,534339,485794726.42,
15-Jan-2008,98.5008707000,100.91,100.31,16.62,534339,483844387.36,
16-Jan-2008,98.4997778000,100.42,98.59,16.62,534339,470539334.64,
17-Jan-2008,98.4986849000,100.69,98.78,16.62,534339,473317899.86,
18-Jan-2008,98.5003280000,99.65,98.71,16.62,534339,470566051.61,
21-Jan-2008,98.4970490000,100.57,98.96,17.34,557393,482368599.71,
22-Jan-2008,98.4959560000,99.47,100.86,17.34,557393,495829660.12,
23-Jan-2008,98.4948630000,102.27,101.31,17.34,557393,497055926.50,
24-Jan-2008,98.4937700000,102.07,101.61,17.34,557393,505333224.51,
25-Jan-2008,98.4926780000,102.05,101.99,17.34,557393,508008714.78,
28-Jan-2008,98.4893990000,102.05,103.24,17.34,557393,516146664.35,
29-Jan-2008,98.4883060000,105.10,102.86,17.64,567220,525869815.89,
30-Jan-2008,98.4872130000,103.37,102.10,17.64,567220,522806827.00,
31-Jan-2008,98.4861200000,103.50,101.83,17.64,567220,525047346.65,
01-Feb-2008,98.4850270000,103.47,98.92,17.64,567220,515092632.74,
04-Feb-2008,98.4817490000,100.41,97.21,17.64,567220,509136821.00,
05-Feb-2008,98.4806560000,99.20,97.84,17.64,567220,506073832.10,
06-Feb-2008,98.4795630000,99.18,99.28,17.64,567220,512880474.09,
07-Feb-2008,98.4784700000,100.80,99.96,17.64,567220,514582134.59,
08-Feb-2008,98.4773770000,101.76,100.85,17.83,573382,527397205.10,
11-Feb-2008,98.4740980000,101.89,100.76,17.83,573382,530178110.13,
12-Feb-2008,98.4730050000,101.63,99.33,18.01,578917,529217021.25,
13-Feb-2008,98.4719130000,99.85,99.79,18.01,578917,524846197.53,
14-Feb-2008,98.4708200000,100.30,99.20,18.01,578917,526669786.23,
15-Feb-2008,98.4697270000,100.73,98.30,18.01,578917,524383063.89,
18-Feb-2008,98.4664480000,99.78,97.60,18.38,590787,534219817.51,
19-Feb-2008,98.4642620000,101.10,99.59,18.38,590787,546951293.39,
20-Feb-2008,98.4642620000,101.10,99.66,18.38,590787,546951293.39,
21-Feb-2008,98.4631690000,102.74,101.75,18.56,596767,567108321.55,
22-Feb-2008,98.4620770000,102.71,101.06,18.56,596767,564064806.41,
25-Feb-2008,98.4587980000,102.56,99.81,18.95,609370,570584334.53,
26-Feb-2008,98.4577050000,101.29,99.86,18.97,609762,574365776.51,
27-Feb-2008,98.4566120000,101.93,100.35,19.02,611352,585156457.90,
28-Feb-2008,98.4555190000,101.10,100.54,19.02,611352,590994878.39,
29-Feb-2008,98.4544260000,102.41,102.08,19.02,611352,594235048.93,
03-Mar-2008,98.4511480000,105.32,103.36,19.02,611352,602427178.20,
04-Mar-2008,98.4500550000,105.01,102.91,19.02,611352,592706666.60,
05-Mar-2008,98.4489620000,104.38,104.36,19.02,611352,604444642.87,
06-Mar-2008,98.4478690000,105.37,103.61,19.19,617035,605435662.36,
07-Mar-2008,98.4467760000,105.32,103.42,19.39,623487,608710660.75,
10-Mar-2008,98.4434970000,104.83,104.16,19.39,623487,605530875.47,
11-Mar-2008,98.4424040000,105.75,103.72,19.39,623487,608274219.63,
12-Mar-2008,98.4413110000,105.00,103.43,19.39,623487,611422830.55,
13-Mar-2008,98.4402190000,105.54,103.71,19.57,629057,624465030.81,
14-Mar-2008,98.4391260000,105.72,104.63,19.57,629057,628365185.13,
17-Mar-2008,98.4358470000,110.38,108.63,19.97,642190,648997866.84,
18-Mar-2008,98.4347540000,108.45,106.65,19.97,642190,645465818.29,
19-Mar-2008,98.4336610000,106.95,101.49,19.97,642190,608154541.76,
20-Mar-2008,98.4325680000,102.87,101.19,19.97,642190,591842899.35,
21-Mar-2008,98.4314750000,102.87,100.28,19.97,642190,589852108.35,
24-Mar-2008,98.4281970000,102.87,100.20,19.97,642190,593191499.71,
25-Mar-2008,98.4271040000,101.99,100.53,19.97,653282,600319815.88,
26-Mar-2008,98.4260110000,102.32,101.86,20.32,653282,620292193.30,
27-Mar-2008,98.4249180000,102.72,101.03,20.32,653282,616764465.19,
28-Mar-2008,98.4238250000,100.68,99.50,20.32,653282,605397341.27,
31-Mar-2008,98.4205460000,99.67,100.62,20.62,663017,619324777.52,
01-Apr-2008,98.4194540000,98.72,95.51,20.62,663017,583322919.67,
02-Apr-2008,98.4183610000,95.30,95.74,20.62,663017,588428155.50,
03-Apr-2008,98.4172680000,96.59,97.84,20.62,663017,602749336.52,
04-Apr-2008,98.4161750000,96.86,96.74,20.62,663017,600693981.84,
07-Apr-2008,98.4128960000,97.41,98.31,20.62,663017,614617352.28,
08-Apr-2008,98.4118030000,98.42,96.63,20.62,663017,603743862.98,
09-Apr-2008,98.4107100000,96.80,98.11,20.62,663017,614882559.33,
10-Apr-2008,98.4096170000,98.71,97.82,20.62,663017,614683654.04,
11-Apr-2008,98.4085250000,97.79,97.75,20.62,663017,612429394.06,
14-Apr-2008,98.4052460000,97.30,98.99,20.62,663017,616075991.08,
15-Apr-2008,98.4041530000,98.64,98.85,20.62,663017,615346671.68,
16-Apr-2008,98.4030600000,98.45,99.34,20.92,672559,637451499.81,
17-Apr-2008,98.4019670000,99.10,99.00,20.92,672559,633483401.21,
18-Apr-2008,98.4008740000,98.90,96.97,20.92,672559,614719002.77,
21-Apr-2008,98.3975960000,96.45,95.42,20.92,672559,614382723.23,
22-Apr-2008,98.3965030000,94.80,95.82,20.92,672559,619695939.99,
23-Apr-2008,98.3954100000,94.06,93.78,20.92,672559,607791644.21,
24-Apr-2008,98.3943170000,93.38,93.22,20.92,672559,599519167.47,
25-Apr-2008,98.3932240000,93.38,93.89,20.92,672559,599855447.01,
28-Apr-2008,98.3899450000,93.10,93.68,20.92,672559,601267821.09,
29-Apr-2008,98.3888520000,93.58,92.35,20.92,672559,589834316.66,
30-Apr-2008,98.3877600000,91.79,90.72,20.92,672559,584117564.45,
01-May-2008,98.3866670000,91.14,90.05,20.92,672559,574298201.82,
02-May-2008,98.3855740000,89.73,90.05,20.92,672559,576988438.16,
05-May-2008,98.3822950000,90.36,90.35,20.92,672559,584252076.27,
06-May-2008,98.3812020000,91.17,91.49,20.92,672559,593869671.17,
07-May-2008,98.3801090000,91.16,90.41,20.92,672559,583243237.64,
08-May-2008,98.3790160000,91.35,92.20,20.92,672559,594340462.53,
09-May-2008,98.3779230000,93.00,91.56,20.91,672172,588756044.28,
12-May-2008,98.3746450000,93.46,91.92,20.91,672172,594402294.73,
13-May-2008,98.3735520000,92.48,90.94,20.91,672172,584924660.04,
14-May-2008,98.3724590000,90.92,91.34,20.91,672172,583445880.16,
15-May-2008,98.3713660000,92.12,92.67,20.91,672172,595410553.74,
16-May-2008,98.3702730000,91.68,93.36,20.91,672172,607106358.25,
19-May-2008,98.3669950000,93.77,93.36,20.91,672172,607778530.92,
20-May-2008,98.3659020000,93.52,94.20,20.91,672172,617256165.61,
21-May-2008,98.3648090000,94.72,94.69,20.91,672172,623843457.81,
22-May-2008,98.3637160000,95.34,94.63,20.91,672172,618264424.62,
23-May-2008,98.3626230000,94.66,94.70,20.91,672172,622566329.73,
26-May-2008,98.3593440000,95.59,94.99,20.91,672172,623709023.27,
27-May-2008,98.3582510000,95.48,93.23,20.91,672172,611878784.23,
28-May-2008,98.3571580000,92.90,91.94,20.91,672172,604417667.56,
29-May-2008,98.3560660000,92.60,90.72,20.91,672172,592923514.85,
30-May-2008,98.3549730000,90.55,91.39,20.91,672172,596284378.21,
02-Jun-2008,98.3516940000,91.60,92.16,10.83,348165,311608246.01,
03-Jun-2008,98.3506010000,92.53,90.88,10.81,347414,306384948.08,
04-Jun-2008,98.3495080000,90.60,90.11,10.81,347414,306002792.01,
05-Jun-2008,98.3484150000,90.37,89.63,10.81,347414,302771836.10,
06-Jun-2008,98.3473220000,90.48,91.94,10.81,347414,312082547.75,
09-Jun-2008,98.3440440000,90.48,92.91,10.81,347414,312534186.75,
10-Jun-2008,98.3429510000,92.29,90.50,10.81,347414,302528645.87,
11-Jun-2008,98.3418580000,91.56,91.52,10.81,347414,306280723.70,
12-Jun-2008,98.3407650000,91.85,90.77,10.81,347414,299471397.26,
13-Jun-2008,98.3396720000,91.59,90.78,10.81,347414,301312694.72,
16-Jun-2008,98.3363930000,91.15,92.86,10.81,347414,308504177.23,
17-Jun-2008,98.3353010000,92.32,92.53,10.81,347414,308052538.23,
18-Jun-2008,98.3342080000,92.55,92.48,10.81,347414,308608401.61,
19-Jun-2008,98.3331150000,92.97,93.60,10.81,347414,314028069.59,
20-Jun-2008,98.3320220000,92.98,93.30,10.81,347414,314792381.74,
23-Jun-2008,98.3287430000,93.34,91.19,10.81,347414,306315465.16,
24-Jun-2008,98.3276500000,92.31,91.72,10.81,347414,310241250.30,
25-Jun-2008,98.3265570000,91.81,90.44,10.81,347414,305377445.70,
26-Jun-2008,98.3254640000,91.83,93.76,10.81,347414,316876869.42,
27-Jun-2008,98.3243720000,93.74,94.73,10.87,349419,323737427.09,
30-Jun-2008,98.3210930000,94.75,94.88,10.87,349419,322269864.01,
01-Jul-2008,98.3200000000,95.17,97.23,10.87,349419,329712505.35,
02-Jul-2008,98.3189070000,96.87,95.90,10.87,349419,328454594.14,
03-Jul-2008,98.3178140000,96.55,95.96,10.87,349419,327790696.55,
04-Jul-2008,98.3167210000,96.15,95.11,10.87,349419,325833945.78,
07-Jul-2008,98.3134430000,94.82,94.83,10.87,349419,321745734.34,
08-Jul-2008,98.3123500000,96.30,94.41,10.87,349419,319754041.59,
09-Jul-2008,98.3112570000,95.70,94.68,10.87,349419,322130096.10,
10-Jul-2008,98.3101640000,94.89,96.23,10.87,349419,329153433.70,
11-Jul-2008,98.3090710000,96.58,97.85,10.87,349419,336945494.81,
14-Jul-2008,98.3057920000,98.25,97.93,10.87,349419,338273289.98,
15-Jul-2008,98.3046990000,98.35,97.51,10.87,349419,339286607.35,
16-Jul-2008,98.3036070000,97.98,97.28,10.87,349419,336700900.97,
17-Jul-2008,98.3025140000,97.39,97.75,10.87,349419,339216723.39,
18-Jul-2008,98.3014210000,97.34,96.88,10.87,349419,334464614.37,
21-Jul-2008,98.2981420000,96.87,97.07,10.87,349419,336316539.21,
22-Jul-2008,98.2970490000,97.73,95.70,10.87,349419,330655938.76,
23-Jul-2008,98.2959560000,95.92,94.35,10.87,349419,323178355.44,
24-Jul-2008,98.2948630000,94.50,94.72,10.87,349419,322828935.66,
25-Jul-2008,98.2937700000,95.95,94.98,10.87,349419,322968703.57,
28-Jul-2008,98.2904920000,96.15,95.61,10.87,349419,325379700.06,
29-Jul-2008,98.2893990000,96.27,94.98,10.87,349419,321046894.78,
30-Jul-2008,98.2883060000,95.82,93.75,10.87,349419,314163325.09,
31-Jul-2008,98.2872130000,95.37,95.72,10.87,349419,320522765.11,
01-Aug-2008,98.2861200000,95.52,96.04,10.87,349419,318251536.53,
04-Aug-2008,98.2828420000,97.00,95.14,10.87,349419,315071816.52,
05-Aug-2008,98.2817490000,95.35,94.41,10.87,349419,307139987.49,
06-Aug-2008,98.2806560000,94.36,94.80,10.87,349419,305882076.28,
07-Aug-2008,98.2795630000,94.75,94.49,10.87,349419,305323004.63,
08-Aug-2008,98.2784700000,95.00,94.18,10.87,349419,298334609.01,
11-Aug-2008,98.2751910000,95.49,94.16,10.87,349419,297845421.32,
12-Aug-2008,98.2740980000,90.50,91.49,10.87,349419,284637353.60,
13-Aug-2008,98.2730050000,91.45,93.32,10.87,349419,287467653.82,
14-Aug-2008,98.2719130000,94.15,91.95,10.87,349419,285406077.12,
15-Aug-2008,98.2708200000,91.72,88.90,10.87,349419,273071558.85,
18-Aug-2008,98.2675410000,89.92,89.75,10.87,349419,277753783.91,
19-Aug-2008,98.2664480000,89.38,90.61,10.87,349419,280094896.44,
20-Aug-2008,98.2653550000,91.97,90.72,10.87,349419,280619026.12,
21-Aug-2008,98.2642620000,92.10,93.51,10.87,349419,291905285.04,
22-Aug-2008,98.2631690000,93.49,93.13,10.87,349419,287572479.76,
25-Aug-2008,98.2598910000,92.95,93.24,10.87,349419,287292943.93,
26-Aug-2008,98.2587980000,93.77,95.08,10.87,349432,289819236.70,
27-Aug-2008,98.2577050000,94.66,94.64,10.87,349432,288596223.28,
28-Aug-2008,98.2566120000,94.55,94.32,10.87,349432,290273498.83,
29-Aug-2008,98.2555190000,95.07,95.26,10.87,349432,291251909.56,
01-Sep-2008,98.2522400000,95.49,94.70,10.87,349432,285975480.25,
02-Sep-2008,98.2511480000,93.87,93.80,10.87,349432,279091661.87,
03-Sep-2008,98.2500550000,94.80,94.17,10.87,398645,278462683.54,
04-Sep-2008,98.2489620000,95.01,94.29,10.86,349024,278277290.45,
05-Sep-2008,98.2478690000,96.22,98.48,10.86,349024,282570292.68,
08-Sep-2008,98.2445900000,96.07,97.00,10.86,349024,282500487.76,
09-Sep-2008,98.2434970000,96.88,95.49,10.86,349024,274577630.00,
10-Sep-2008,98.2424040000,94.30,93.08,10.86,349024,266166137.84,
11-Sep-2008,98.2413110000,92.45,91.90,10.86,349024,258801719.39,
12-Sep-2008,98.2402190000,92.25,91.43,10.86,349024,265398283.78,
15-Sep-2008,98.2369400000,92.71,94.34,10.86,349024,271436408.86,
16-Sep-2008,98.2358470000,95.23,96.76,10.86,349024,272029750.63,
17-Sep-2008,98.2347540000,95.98,103.88,10.86,349024,289131954.61,
18-Sep-2008,98.2336610000,107.39,107.62,10.86,349024,304489035.74,
19-Sep-2008,98.2325680000,101.90,101.59,10.86,349024,299044252.43,
22-Sep-2008,98.2292900000,103.10,104.50,10.86,349024,313458967.21,
23-Sep-2008,98.2281970000,104.68,104.75,10.86,349024,311853454.18,
24-Sep-2008,98.2271040000,104.98,104.29,10.86,349024,310666770.64,
25-Sep-2008,98.2260110000,104.35,102.23,10.86,349024,303790986.59,
26-Sep-2008,98.2249180000,104.28,105.43,12.40,398645,355153614.49,
29-Sep-2008,98.2216390000,104.24,107.88,12.40,398645,356947520.95,
30-Sep-2008,98.2205460000,111.28,109.69,12.40,398645,351765124.51,
01-Oct-2008,98.2194540000,109.00,108.00,12.40,398645,350409728.52,
02-Oct-2008,98.2183610000,109.25,106.54,12.40,398645,334942268.37,
03-Oct-2008,98.2172680000,106.42,105.97,12.40,398645,334742945.43,
06-Oct-2008,98.2139890000,108.35,117.76,12.40,398645,343592883.97,
07-Oct-2008,98.2128960000,117.10,120.12,12.40,398645,351207020.28,
08-Oct-2008,98.2118030000,122.92,133.77,12.40,398645,363804230.08,
09-Oct-2008,98.2107100000,126.25,125.14,12.40,398645,354475916.49,
10-Oct-2008,98.2096170000,137.52,135.42,12.40,398645,358382646.12,
13-Oct-2008,98.2063390000,126.85,120.54,12.40,398645,331952424.27,
14-Oct-2008,98.2052460000,117.55,115.89,12.00,385901,322343270.68,
15-Oct-2008,98.2041530000,119.35,121.50,12.00,385901,326781134.46,
16-Oct-2008,98.2030600000,123.51,117.33,11.97,384724,305548178.83,
17-Oct-2008,98.2019670000,114.79,111.05,11.97,384724,299431059.67,
20-Oct-2008,98.1986890000,114.00,111.20,11.89,382358,301336883.58,
21-Oct-2008,98.1975960000,112.95,110.27,11.89,382358,295295616.28,
22-Oct-2008,98.1965030000,111.34,108.19,11.89,382358,284207214.27,
23-Oct-2008,98.1954100000,107.27,107.25,11.89,382358,277018870.90,
24-Oct-2008,98.1943170000,106.90,113.65,11.89,382358,273768822.04,
27-Oct-2008,98.1910380000,115.70,118.20,11.89,382358,280498334.98,
28-Oct-2008,98.1899450000,116.70,115.42,11.64,374292,276265058.79,
29-Oct-2008,98.1888520000,114.70,111.52,11.64,374292,283900619.28,
30-Oct-2008,98.1877600000,110.33,108.55,11.64,374292,277088501.59,
31-Oct-2008,98.1866670000,107.22,107.74,11.59,372701,270395111.64,
03-Nov-2008,98.1833880000,105.82,106.03,11.59,372701,271662297.55,
04-Nov-2008,98.1822950000,107.55,107.00,11.59,372701,283402402.33,
05-Nov-2008,98.1812020000,107.30,105.42,11.59,372701,278669090.25,
06-Nov-2008,98.1801090000,107.75,107.05,11.59,372701,273376725.55,
07-Nov-2008,98.1790160000,108.19,107.86,11.59,372701,274345750.07,
10-Nov-2008,98.1757380000,106.93,107.11,11.59,372701,279079062.16,
11-Nov-2008,98.1746450000,109.12,109.92,11.59,372701,272184079.99,
12-Nov-2008,98.1735520000,109.82,110.15,11.59,372701,268568873.12,
13-Nov-2008,98.1724590000,109.32,109.33,11.59,372701,266779904.77,
14-Nov-2008,98.1713660000,108.57,110.57,11.59,372701,278370928.85,
17-Nov-2008,98.1680870000,112.51,111.25,11.59,372701,274643911.46,
18-Nov-2008,98.1669950000,112.19,111.09,11.59,372701,275762016.68,
19-Nov-2008,98.1659020000,112.19,111.83,11.59,372701,275873827.20,
20-Nov-2008,98.1648090000,114.07,118.50,11.51,369942,276790974.01,
21-Nov-2008,98.1637160000,118.28,124.82,11.51,369942,292402547.25,
24-Nov-2008,98.1604370000,121.80,125.33,11.51,369942,307015275.77,
25-Nov-2008,98.1593440000,123.50,123.51,11.51,369942,300800241.87,
26-Nov-2008,98.1582510000,124.25,123.22,11.51,369942,301392149.86,
27-Nov-2008,98.1571580000,123.59,121.36,11.51,369942,301577121.10,
28-Nov-2008,98.1560660000,121.86,122.43,11.51,369942,300726253.37,
01-Dec-2008,98.1527870000,122.89,117.78,11.51,369942,285928553.61,
02-Dec-2008,98.1516940000,118.37,118.88,11.51,369942,288333179.82,
03-Dec-2008,98.1506010000,117.80,117.94,11.51,369942,287852254.58,
04-Dec-2008,98.1495080000,116.80,117.38,11.51,369942,288555145.32,
05-Dec-2008,98.1484150000,116.84,115.57,11.51,369942,275607158.03,
08-Dec-2008,98.1451370000,115.37,114.62,11.51,369942,286964392.59,
09-Dec-2008,98.1440440000,115.93,114.57,11.51,369942,284078841.14,
10-Dec-2008,98.1429510000,116.02,119.63,11.51,369942,297988678.91,
11-Dec-2008,98.1418580000,120.65,120.22,11.51,369942,305165563.30,
12-Dec-2008,98.1407650000,121.20,123.07,11.51,369942,304832615.05,
15-Dec-2008,98.1374860000,122.34,121.91,11.51,369942,309900827.22,
16-Dec-2008,98.1363930000,123.65,121.86,11.51,369942,310307763.96,
17-Dec-2008,98.1353010000,121.27,123.03,11.51,369942,321738987.03,
18-Dec-2008,98.1342080000,120.83,119.06,11.51,369942,315412970.38,
19-Dec-2008,98.1331150000,122.15,120.42,11.51,369942,310011809.97,
22-Dec-2008,98.1298360000,123.57,121.64,11.51,369942,313119326.92,
23-Dec-2008,98.1287430000,122.24,120.65,11.51,369942,308754005.49,
24-Dec-2008,98.1276500000,123.23,120.97,11.51,369942,311639556.94,
25-Dec-2008,98.1265570000,123.23,121.59,11.51,369942,312971349.92,
26-Dec-2008,98.1254640000,123.23,122.17,11.51,369942,313822217.66,
29-Dec-2008,98.1221860000,127.50,124.42,11.51,369942,325475406.22,
30-Dec-2008,98.1210930000,125.80,123.86,11.51,369942,322404883.52,
31-Dec-2008,98.1200000000,125.02,122.00,11.51,369942,320629159.54,
01-Jan-2009,98.1189070000,125.02,122.63,11.51,369942,325845348.71,
02-Jan-2009,98.1173060000,125.10,124.26,11.51,369942,324883498.23,
05-Jan-2009,98.1141560000,120.40,118.52,11.51,369942,313859211.90,
06-Jan-2009,98.1131060000,118.35,118.12,11.51,369942,313119326.92,
07-Jan-2009,98.1120560000,117.49,117.29,11.51,369942,312527418.93,
08-Jan-2009,98.1110060000,119.00,120.77,11.51,369942,317003723.10,
09-Jan-2009,98.1099560000,119.22,121.59,11.51,369942,318668464.33,
12-Jan-2009,98.1068060000,120.96,120.49,11.51,369942,305572500.04,
13-Jan-2009,98.1057560000,120.82,123.19,11.51,369942,304647643.80,
14-Jan-2009,98.1047060000,120.55,122.98,11.51,369942,301762092.35,
15-Jan-2009,98.1036560000,121.02,122.90,11.51,369942,299505443.14,
16-Jan-2009,98.1026060000,120.83,124.73,11.51,369942,310529729.46,
19-Jan-2009,98.0994560000,121.88,124.95,11.51,369942,309419901.98,
20-Jan-2009,98.0984060000,123.62,131.51,11.51,401441,319667309.06,
21-Jan-2009,98.0973560000,128.35,131.13,12.49,401441,341867307.18,
22-Jan-2009,98.0963060000,127.25,130.35,12.49,401441,344356242.48,
23-Jan-2009,98.0952560000,129.00,135.70,12.49,401441,356519910.18,
26-Jan-2009,98.0921060000,129.00,137.38,12.49,401441,364307869.03,
27-Jan-2009,98.0910560000,134.20,133.94,12.49,401441,361899221.96,
28-Jan-2009,98.0900060000,133.06,129.83,12.49,401441,356439621.94,
29-Jan-2009,98.0889560000,132.25,133.92,12.49,401441,360735042.55,
30-Jan-2009,98.0879060000,137.64,142.19,12.49,401441,369928045.52,
02-Feb-2009,98.0847560000,142.99,142.41,12.49,401441,368241992.57,
03-Feb-2009,98.0837060000,138.25,136.89,12.49,401441,363785995.50,
04-Feb-2009,98.0826560000,136.65,136.81,12.49,401441,363745851.38,
05-Feb-2009,98.0816060000,138.26,138.25,12.49,401441,368924442.58,
06-Feb-2009,98.0805560000,138.50,133.50,12.49,401441,366154498.45,
09-Feb-2009,98.0774060000,134.40,129.11,12.49,401441,361256916.08,
10-Feb-2009,98.0763560000,132.90,134.11,12.49,401441,366194642.57,
11-Feb-2009,98.0753060000,137.30,141.77,12.49,401441,378518886.73,
12-Feb-2009,98.0742560000,141.23,143.00,12.49,401441,380405660.27,
13-Feb-2009,98.0732060000,140.98,139.57,12.49,401441,376029951.43,
16-Feb-2009,98.0700560000,141.26,142.73,12.49,401441,379040760.26,
17-Feb-2009,98.0690060000,145.94,149.14,12.49,401441,390040248.54,
18-Feb-2009,98.0679560000,149.30,148.74,12.49,401441,388876069.12,
19-Feb-2009,98.0669060000,149.89,148.19,12.49,401441,392890480.90,
20-Feb-2009,98.0658560000,149.30,152.80,12.49,401441,399995989.75,
23-Feb-2009,98.0627060000,149.72,150.51,12.49,401441,397346477.98,
24-Feb-2009,98.0616560000,150.21,147.61,12.49,401441,389919816.19,
25-Feb-2009,98.0606060000,145.70,147.26,12.49,401441,390883275.01,
26-Feb-2009,98.0595560000,143.65,140.44,12.49,401441,375949663.19,
27-Feb-2009,98.0585060000,142.99,145.18,12.49,401441,379964074.97,
02-Mar-2009,98.0553560000,148.42,n/a,12.49,401441,0.00,
03-Mar-2009,98.0543060000,141.82,139.43,12.49,401441,365030463.15,
04-Mar-2009,98.0532560000,141.36,138.54,12.49,401441,366917236.69,
05-Mar-2009,98.0522060000,139.22,140.66,12.49,401441,367358821.98,
06-Mar-2009,98.0511560000,143.00,144.35,12.49,401441,378117445.55,
09-Mar-2009,98.0480060000,144.17,142.09,12.49,401441,368523001.40,
10-Mar-2009,98.0469560000,141.49,135.80,12.49,401441,359851871.95,
11-Mar-2009,98.0459060000,139.31,137.31,12.49,401441,364588877.85,
12-Mar-2009,98.0448560000,139.20,140.48,12.49,401441,371854963.18,
13-Mar-2009,98.0438060000,139.84,138.69,12.49,401441,373300151.42,
16-Mar-2009,98.0406560000,138.50,136.24,12.49,401441,369526604.34,
17-Mar-2009,98.0396060000,136.79,136.54,12.49,401441,368442713.16,
18-Mar-2009,98.0385560000,135.46,131.93,12.49,401441,356158613.12,
19-Mar-2009,98.0375060000,135.05,135.86,12.49,401441,383536901.46,
20-Mar-2009,98.0364560000,137.41,135.44,12.49,401441,382894595.57,
23-Mar-2009,98.0333060000,137.27,133.56,12.49,401441,381690272.04,
24-Mar-2009,98.0322560000,132.85,128.74,12.49,401441,370771072.00,
25-Mar-2009,98.0312060000,131.72,130.43,12.49,401441,374584763.19,
26-Mar-2009,98.0301570000,132.25,131.35,12.49,401441,378077301.44,
27-Mar-2009,98.0291080000,131.29,130.60,12.49,401441,370851360.23,
30-Mar-2009,98.0259610000,133.49,133.57,12.49,401441,372336692.59,
31-Mar-2009,98.0249120000,131.85,129.43,12.49,401441,368563145.52,
01-Apr-2009,98.0238630000,131.17,130.21,12.49,401441,369606892.58,
02-Apr-2009,98.0228140000,129.73,123.06,12.49,401441,361778789.61,
03-Apr-2009,98.0217650000,124.44,124.32,12.49,401441,360494177.84,
06-Apr-2009,98.0186180000,120.07,120.26,12.49,401441,349815842.50,
07-Apr-2009,98.0175690000,121.07,121.28,12.49,401441,354713424.88,
08-Apr-2009,98.0165200000,123.88,122.56,12.49,401441,355998036.65,
09-Apr-2009,98.0154710000,122.14,120.60,12.49,401441,353589389.58,
10-Apr-2009,98.0144220000,122.14,120.35,12.49,401441,354231695.46,
13-Apr-2009,98.0112750000,122.14,120.82,12.49,401441,360173024.90,
14-Apr-2009,98.0102260000,121.02,120.02,12.49,401441,357483369.00,
15-Apr-2009,98.0091770000,122.33,121.08,12.49,422353,357684089.59,
16-Apr-2009,98.0081280000,120.75,119.91,13.14,422353,371037596.31,
17-Apr-2009,98.0070790000,119.50,118.17,13.14,422756,367025237.55,
20-Apr-2009,98.0039320000,118.88,122.93,13.15,422756,372998220.52,
21-Apr-2009,98.0028830000,124.54,122.17,13.15,422756,373040496.19,
22-Apr-2009,98.0018340000,123.55,122.38,13.15,422756,374562420.25,
23-Apr-2009,98.0007850000,123.40,124.80,13.15,422756,383059829.56,
24-Apr-2009,97.9997360000,125.64,123.47,13.15,422756,384370375.27,
27-Apr-2009,97.9965890000,126.41,124.74,13.26,426388,388183721.68,
28-Apr-2009,97.9955400000,125.48,123.88,13.26,426388,379954431.45,
29-Apr-2009,97.9944910000,123.02,121.50,13.26,430807,384133034.78,
30-Apr-2009,97.9934420000,121.31,118.35,13.40,430807,381954185.72,
01-May-2009,97.9923930000,119.70,118.72,13.40,430807,381394135.60,
04-May-2009,97.9892460000,119.37,119.91,13.40,430807,389191756.58,
05-May-2009,97.9881970000,120.12,119.52,13.40,430807,390398018.39,
06-May-2009,97.9871480000,120.27,119.23,13.40,430807,390441099.17,
07-May-2009,97.9860990000,119.45,118.23,13.40,430807,393025945.90,
08-May-2009,97.9850500000,119.20,117.54,13.40,430807,392552057.33,
11-May-2009,97.9819030000,117.25,117.18,13.40,430807,393930642.26,
12-May-2009,97.9808540000,117.98,118.05,13.50,434039,399229199.13,
13-May-2009,97.9798050000,118.60,119.76,13.50,434039,403005339.63,
14-May-2009,97.9787560000,120.85,119.89,13.50,434039,402224069.18,
15-May-2009,97.9777070000,119.00,120.99,13.50,434039,404958515.75,
18-May-2009,97.9745600000,122.01,118.82,13.50,434039,400010469.58,
19-May-2009,97.9735110000,118.36,117.06,13.50,434039,401659818.30,
20-May-2009,97.9724620000,118.56,118.18,13.50,434039,407302327.09,
21-May-2009,97.9714130000,119.32,119.62,13.50,434039,408561040.59,
22-May-2009,97.9703640000,120.31,119.53,13.50,434039,416026513.77,
25-May-2009,97.9672170000,120.12,120.04,13.50,434039,415939705.94,
26-May-2009,97.9661680000,120.26,119.24,13.50,434039,413075047.63,
27-May-2009,97.9651190000,118.75,118.85,13.50,434039,414463972.87,
28-May-2009,97.9640700000,119.42,120.30,13.50,434039,418587344.68,
29-May-2009,97.9630210000,119.50,119.83,13.50,434039,424620488.70,
01-Jun-2009,97.9598740000,120.11,118.60,13.52,434831,425308246.09,
02-Jun-2009,97.9588250000,118.40,117.17,13.52,434831,426351840.60,
03-Jun-2009,97.9577760000,117.57,118.18,13.52,441176,425351729.19,
04-Jun-2009,97.9567270000,118.60,119.07,13.72,441176,431338321.73,
05-Jun-2009,97.9556780000,119.52,117.36,13.72,441176,422779496.48,
08-Jun-2009,97.9525310000,119.52,118.19,13.72,441176,418323613.24,
09-Jun-2009,97.9514820000,118.45,116.94,13.72,441176,421235378.53,
10-Jun-2009,97.9504330000,116.73,115.95,13.72,441176,419867731.20,
11-Jun-2009,97.9493840000,116.14,114.41,13.72,441176,422073613.99,
12-Jun-2009,97.9483350000,115.11,113.49,13.72,441176,415941259.82,
15-Jun-2009,97.9451880000,114.43,114.78,13.72,441176,410161846.90,
16-Jun-2009,97.9441390000,115.80,114.39,13.72,441176,413250082.81,
17-Jun-2009,97.9430900000,115.50,116.01,13.72,441176,413294200.47,
18-Jun-2009,97.9420410000,115.88,114.44,13.72,441176,413691259.37,
19-Jun-2009,97.9409920000,113.93,113.53,13.72,441176,412632435.63,
22-Jun-2009,97.9378450000,114.12,114.06,13.72,441176,406632434.43,
23-Jun-2009,97.9367970000,114.88,114.45,13.72,441176,406588316.77,
24-Jun-2009,97.9357490000,113.75,113.92,13.72,441176,413382435.78,
25-Jun-2009,97.9347010000,114.80,115.06,13.72,441176,413647141.71,
26-Jun-2009,97.9336530000,114.85,114.42,13.72,441176,414970671.39,
29-Jun-2009,97.9305090000,114.73,114.08,13.72,441176,413779494.68,
30-Jun-2009,97.9294610000,113.95,112.76,13.72,441176,409985376.27,
01-Jul-2009,97.9284130000,113.27,113.71,13.72,441176,414353024.21,
02-Jul-2009,97.9273650000,114.65,114.54,13.72,441176,410558905.80,