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$,
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,
03-Jul-2009,97.9263170000,114.90,114.37,13.75,441936,412370838.04,
06-Jul-2009,97.9231730000,114.92,114.31,13.75,441936,408084055.13,
07-Jul-2009,97.9221250000,113.74,113.52,13.75,441532,408525991.52,
08-Jul-2009,97.9210770000,115.33,114.55,13.73,441532,402545305.15,
09-Jul-2009,97.9200290000,114.50,114.36,13.73,441532,403472523.69,
10-Jul-2009,97.9189810000,114.62,114.91,13.73,441532,401529780.08,
13-Jul-2009,97.9158370000,115.40,114.83,13.73,441532,402236232.30,
14-Jul-2009,97.9147890000,114.95,114.87,13.73,441532,409124141.44,
15-Jul-2009,97.9137410000,114.33,114.30,13.73,441532,414599146.14,
16-Jul-2009,97.9126930000,114.88,114.37,13.73,441532,413539467.81,
17-Jul-2009,97.9116450000,114.85,114.62,13.73,441532,414113460.24,
20-Jul-2009,97.9085010000,114.65,114.44,13.73,441532,419544311.67,
21-Jul-2009,97.9074530000,114.48,114.20,13.73,441532,419765077.99,
22-Jul-2009,97.9064050000,114.30,114.28,13.73,441532,420427376.95,
23-Jul-2009,97.9053570000,114.20,113.88,13.73,441532,422237660.76,
24-Jul-2009,97.9043090000,114.29,114.52,13.73,441532,421222135.69,
27-Jul-2009,97.9011650000,114.12,113.70,13.73,441532,421531208.54,
28-Jul-2009,97.9001170000,112.95,111.52,13.73,441532,414819912.46,
29-Jul-2009,97.8990690000,111.41,111.39,13.73,441532,410007206.71,
30-Jul-2009,97.8980210000,111.50,110.66,13.73,441532,413318701.49,
31-Jul-2009,97.8969730000,111.21,110.71,13.73,441532,415835437.52,
03-Aug-2009,97.8938290000,111.67,111.81,13.73,441532,424445323.94,
04-Aug-2009,97.8927810000,111.21,112.01,13.73,441532,425769921.85,
05-Aug-2009,97.8917330000,112.46,112.44,13.73,441532,425637462.06,
06-Aug-2009,97.8906850000,112.06,112.40,13.73,441532,426520527.34,
07-Aug-2009,97.8896370000,112.57,111.69,13.73,441532,423164879.30,
10-Aug-2009,97.8864930000,111.77,110.68,13.73,441532,417866487.65,
11-Aug-2009,97.8854450000,111.25,111.48,13.73,443609,416850962.59,
12-Aug-2009,97.8843970000,112.53,111.60,13.80,443609,420852063.21,
13-Aug-2009,97.8833490000,111.48,111.14,13.80,443609,424445297.86,
14-Aug-2009,97.8823010000,111.43,111.97,13.80,443609,422271612.71,
17-Aug-2009,97.8791570000,112.77,111.25,13.80,443609,413798676.68,
18-Aug-2009,97.8781090000,111.70,111.31,13.80,443609,416149805.52,
19-Aug-2009,97.8770610000,111.56,111.84,13.80,443609,418367851.60,
20-Aug-2009,97.8760130000,111.50,110.74,13.80,443609,417170106.72,
21-Aug-2009,97.8749650000,111.64,111.86,13.80,443609,423291913.90,
24-Aug-2009,97.8718210000,111.58,110.89,13.80,443609,422493417.31,
25-Aug-2009,97.8707730000,111.25,110.59,13.80,443609,420408454.00,
26-Aug-2009,97.8697250000,111.15,111.60,13.80,443609,418855821.74,
27-Aug-2009,97.8686770000,112.13,111.08,13.80,443609,419609957.41,
28-Aug-2009,97.8676290000,111.65,111.05,13.80,443609,424534019.71,
31-Aug-2009,97.8644850000,111.74,110.36,13.80,443609,421340033.35,
01-Sep-2009,97.8634370000,111.53,111.84,13.80,443609,421828003.49,
02-Sep-2009,97.8623890000,112.93,114.61,13.80,443609,432696429.28,
03-Sep-2009,97.8613410000,115.22,115.15,13.80,443609,437443047.89,
04-Sep-2009,97.8602930000,115.93,114.36,13.86,445681,440511798.21,
07-Sep-2009,97.8571490000,114.36,113.79,13.86,445681,443809842.83,
08-Sep-2009,97.8561010000,114.71,114.01,13.86,445681,447598137.33,
09-Sep-2009,97.855100,114.40,113.86,13.81037,444017.125,443883919.69,
10-Sep-2009,97.854000,113.50,113.15,13.81021,444012.134,441525665.64,
11-Sep-2009,97.853000,113.82,113.41,13.81007,444007.596,444806809.76,
14-Sep-2009,97.849800,115.00,114.46,14.24815,458092.352,459191773.28,
15-Sep-2009,97.848800,113.99,113.53,14.24801,458087.670,457767008.68,
16-Sep-2009,97.847700,114.46,114.10,14.24785,458082.520,462296879.49,
17-Sep-2009,97.846700,114.25,114.06,14.24770,458077.839,467147779.92,
18-Sep-2009,97.845600,114.22,113.90,14.24754,458072.689,464668935.69,
21-Sep-2009,97.842500,113.31,113.21,14.24709,458058.176,458882680.76,
22-Sep-2009,97.841400,113.92,113.31,14.24693,458053.026,460984565.67,
23-Sep-2009,97.840400,113.95,113.56,14.32454,460548.265,468699969.06,
24-Sep-2009,97.839300,113.75,113.54,14.32438,460543.087,465194572.10,
25-Sep-2009,97.838300,112.85,112.34,14.32423,460538.380,459571249.19,
28-Sep-2009,97.835100,112.35,112.11,14.32376,460523.317,455181246.47,
29-Sep-2009,97.834100,111.19,111.02,14.32362,460518.610,457479186.98,
30-Sep-2009,97.833100,111.20,110.96,14.32347,460513.903,458902104.01,
01-Oct-2009,97.832000,112.06,111.76,14.32331,460508.725,463363878.91,
02-Oct-2009,97.831000,112.57,112.58,14.32316,460504.018,460365866.47,
05-Oct-2009,97.827800,112.66,113.22,14.32269,460488.955,461548079.43,
06-Oct-2009,97.826800,113.10,112.69,14.32255,460484.248,469555787.38,
07-Oct-2009,97.825700,114.55,114.26,14.32239,460479.070,480878292.64,
08-Oct-2009,97.824700,114.37,114.26,14.32224,460474.363,485017646.24,
09-Oct-2009,97.823600,113.50,113.33,14.32208,460469.185,482571705.73,
12-Oct-2009,97.820500,114.10,113.77,14.32163,460454.593,483477322.37,
13-Oct-2009,97.819400,114.15,113.74,14.32146,460449.415,486096447.29,
14-Oct-2009,97.818400,114.69,114.33,14.32132,460444.708,491939125.75,
15-Oct-2009,97.817300,113.37,113.01,14.32116,460439.530,490506231.19,
16-Oct-2009,97.816300,111.58,111.17,14.32101,460434.823,482351520.31,
19-Oct-2009,97.813200,112.49,112.22,14.32056,460420.231,484454166.66,
20-Oct-2009,97.812100,112.50,112.28,14.32040,460415.053,490986612.27,
21-Oct-2009,97.811100,112.00,111.96,14.32025,460410.346,486101242.92,
22-Oct-2009,97.810000,112.17,111.81,14.32009,460405.168,486970545.96,
23-Oct-2009,97.809000,112.10,111.90,14.31994,460400.461,489221529.48,
26-Oct-2009,97.805800,112.00,111.75,14.31947,460385.398,485752633.22,
27-Oct-2009,97.804800,111.12,110.98,14.31933,460380.691,479900831.95,
28-Oct-2009,97.803700,111.86,111.77,14.31917,460375.513,478284120.26,
29-Oct-2009,97.802700,112.75,112.36,14.31902,460370.806,474964560.21,
30-Oct-2009,97.801600,112.36,111.94,14.31886,460365.628,482693360.77,
02-Nov-2009,97.798500,112.99,113.11,14.31840,460351.036,481020797.20,
03-Nov-2009,97.797500,115.50,115.32,14.31826,460346.329,489624355.05,
04-Nov-2009,97.796400,117.25,117.55,14.38030,462341.087,501501377.16,
05-Nov-2009,97.795400,117.70,117.50,14.38015,462336.359,502790790.95,
06-Nov-2009,97.794300,117.00,116.87,14.37999,462331.159,504588227.09,
09-Nov-2009,97.791200,116.83,116.59,14.37954,462316.504,510628578.25,
10-Nov-2009,97.790100,116.10,116.14,14.37938,462311.303,509513287.34,
11-Nov-2009,97.789100,116.60,116.59,14.72138,473307.165,524897645.89,
12-Nov-2009,97.788000,117.30,117.20,14.72122,473301.841,529814080.62,
13-Nov-2009,97.787000,116.79,116.84,14.72107,473297.001,523324493.73,
16-Nov-2009,97.783800,118.25,118.14,14.72058,473281.512,534429483.90,
17-Nov-2009,97.782800,119.00,118.92,14.72043,473276.672,538020921.19,
18-Nov-2009,97.781800,119.90,119.82,14.72028,473271.832,538394036.45,
19-Nov-2009,97.780700,120.87,120.89,14.72012,473266.508,540281045.80,
20-Nov-2009,97.779700,121.70,121.58,14.71997,473261.668,541647979.20,
23-Nov-2009,97.776500,123.95,123.79,14.71949,473246.180,550905878.02,
24-Nov-2009,97.775500,123.91,123.85,14.71934,473241.340,552177995.30,
25-Nov-2009,97.774400,124.50,124.37,14.71917,473236.016,557330055.72,
26-Nov-2009,97.773400,126.62,126.55,14.71902,473231.176,564943377.49,
27-Nov-2009,97.772300,129.45,128.17,14.71885,473225.852,561387827.70,
30-Nov-2009,97.769200,125.98,125.37,14.71839,473210.847,557063809.45,
01-Dec-2009,97.768100,126.05,126.07,14.85819,477705.593,562880500.61,
02-Dec-2009,97.767100,127.65,127.75,14.85804,477700.707,578400016.29,
03-Dec-2009,97.766000,129.09,128.53,14.85787,477695.332,583218231.44,
04-Dec-2009,97.765000,127.51,127.43,14.85772,477690.446,575091528.40,
07-Dec-2009,97.761900,123.80,123.48,14.85725,477675.299,552240413.69,
08-Dec-2009,97.760800,124.57,123.76,14.85708,477669.925,551899831.03,
09-Dec-2009,97.759800,122.34,122.23,15.13684,486664.610,551147671.15,
10-Dec-2009,97.758700,120.69,120.58,15.13667,486659.134,548318846.62,
11-Dec-2009,97.757700,121.21,121.22,15.13652,486654.156,552595794.29,
14-Dec-2009,97.754500,120.66,120.61,15.13602,486638.226,547030029.85,
15-Dec-2009,97.753500,120.70,120.55,15.13587,486633.248,548435670.31,
16-Dec-2009,97.752400,122.04,122.24,15.13570,486627.772,547115603.89,
17-Dec-2009,97.751400,124.40,124.41,15.13554,486622.794,550662353.33,
18-Dec-2009,97.750300,121.80,121.78,15.13537,486617.318,539074664.55,
21-Dec-2009,97.747200,122.95,122.91,15.13489,486601.885,542804403.14,
22-Dec-2009,97.746200,121.65,121.57,15.13474,486596.907,532191037.42,
23-Dec-2009,97.745100,121.07,121.09,15.13457,486591.431,528049021.17,
24-Dec-2009,97.744100,121.52,121.42,15.13441,486586.453,533396069.85,
25-Dec-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
28-Dec-2009,97.743000,121.52,122.19,15.13424,486580.977,541029388.42,
29-Dec-2009,97.738800,121.59,121.58,15.13359,486560.069,537648876.00,
30-Dec-2009,97.737800,119.95,120.12,15.13344,486555.091,532388580.15,
31-Dec-2009,97.736700,119.60,119.81,15.13327,486549.615,534328786.79,
01-Jan-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
04-Jan-2010,97.732600,120.10,120.06,15.13263,486529.204,536106530.05,
05-Jan-2010,97.731500,120.30,120.16,15.13246,486523.728,546366146.72,
06-Jan-2010,97.730500,120.17,120.19,15.13231,486518.750,546798423.12,
07-Jan-2010,97.729400,120.19,120.05,15.13214,486513.274,551414144.76,
08-Jan-2010,97.728400,120.01,120.14,15.13198,486508.296,547565086.97,
11-Jan-2010,97.725200,121.08,121.07,15.29634,491792.785,566938722.67,
12-Jan-2010,97.724200,121.42,121.42,15.29619,491787.753,566637848.66,
13-Jan-2010,97.723100,119.47,119.56,15.29602,491782.217,555664727.05,
14-Jan-2010,97.722100,120.12,120.01,15.29586,491777.185,561511189.43,
15-Jan-2010,97.721100,120.18,120.00,15.29570,491772.152,559784240.90,
18-Jan-2010,97.717900,120.12,120.14,15.29520,491756.049,557651359.06,
19-Jan-2010,97.716900,120.25,120.25,15.29505,491751.016,559465131.07,
20-Jan-2010,97.715800,120.74,120.81,15.29487,491745.480,557737723.98,
21-Jan-2010,97.714800,119.27,119.14,15.29472,491740.448,547700511.09,
22-Jan-2010,97.713700,118.05,118.21,15.29454,491734.912,537072871.38,
25-Jan-2010,97.710600,118.48,118.42,15.29406,491719.312,540547039.67,
26-Jan-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
27-Jan-2010,97.708500,119.02,119.10,15.29373,491708.744,540732105.71,
28-Jan-2010,97.707500,118.10,118.16,15.29357,491703.712,535662023.35,
29-Jan-2010,97.706400,118.72,118.73,15.29340,491698.176,532509124.49,
01-Feb-2010,97.703300,119.44,119.52,15.29292,491682.575,531017181.47,
02-Feb-2010,97.702200,122.20,122.40,15.29274,491677.040,542270607.19,
03-Feb-2010,97.701200,122.71,122.84,15.29259,491672.007,547034275.42,
04-Feb-2010,97.700100,123.00,123.10,15.29242,491666.472,545356450.45,
05-Feb-2010,97.699100,119.94,119.94,15.29226,491661.439,523471934.46,
08-Feb-2010,97.696000,120.33,120.35,15.29177,491645.839,524487780.92,
09-Feb-2010,97.694900,120.28,120.28,15.29160,491640.303,524924351.76,
10-Feb-2010,97.693900,120.13,120.19,15.29145,491635.271,529245369.05,
11-Feb-2010,97.692800,118.55,118.57,15.29127,491629.735,530222669.40,
12-Feb-2010,97.691800,119.78,119.77,15.29112,491624.703,535772601.09,
15-Feb-2010,97.687600,120.4,121.76,15.29046,491603.567,547498892.21,
16-Feb-2010,97.687500,121.11,121.75,15.29045,491603.062,548186572.21,
17-Feb-2010,97.686500,121.12,121.30,15.29029,491598.031,550393155.54,
18-Feb-2010,97.685500,120.40,120.40,15.29013,491592.999,542522033.29,
19-Feb-2010,97.684400,121.05,121.24,15.28996,491587.463,543695734.06,
22-Feb-2010,97.681300,121.82,121.99,15.28947,491571.863,553018345.34,
23-Feb-2010,97.680300,120.89,120.95,15.28932,491566.830,548342799.00,
24-Feb-2010,97.679200,120.75,120.89,15.28914,491561.294,543126074.27,
25-Feb-2010,97.678200,119.84,119.99,15.28899,491556.262,536189570.67,
26-Feb-2010,97.677100,121.49,121.67,15.28882,491550.726,544736515.02,
01-Mar-2010,97.674000,121.50,121.55,15.28833,491535.126,549143042.73,
02-Mar-2010,97.672900,121.32,121.29,15.28816,491529.590,548596175.76,
03-Mar-2010,97.671900,122.27,122.55,15.28800,491524.558,557732915.87,
04-Mar-2010,97.670800,122.92,123.02,15.28783,491519.022,558562216.91,
05-Mar-2010,97.669800,122.75,122.98,15.28767,491513.990,557426015.91,
08-Mar-2010,97.666700,121.53,121.72,15.28719,491498.389,557801522.15,
09-Mar-2010,97.665600,120.40,120.48,15.28702,491492.854,551307534.07,
10-Mar-2010,97.664600,119.89,120.02,15.28686,491487.821,553120394.16,
11-Mar-2010,97.663500,118.42,118.39,15.28669,491482.286,544611520.80,
12-Mar-2010,97.662500,118.60,118.64,15.28653,491477.253,546817592.04,