NewGold (JSE),,,,,,,
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:  this product is based on 1/100 oz of gold.  Share prices are in local currency units (South African Rand).,,,,,,,
Date,Gold backing each share [% of 1/100 oz], Share price (ZAR), NAV per share, Total Tonnes, Total Ounces, Total Value US$,
02-Oct-2006,99.2342850000,46.30,46.2700,9.89,317909,190936851.93,
03-Oct-2006,99.2331950000,45.20,44.7900,9.89,317906,185101172.28,
04-Oct-2006,99.2321060000,45.10,45.0500,9.89,317902,182349276.18,
05-Oct-2006,99.2310160000,44.85,44.6000,9.89,317899,182251905.39,
06-Oct-2006,99.2277470000,44.24,43.7400,9.89,317888,178272288.88,
09-Oct-2006,99.2266580000,45.10,44.7200,9.89,317885,182879671.51,
10-Oct-2006,99.2255680000,44.45,44.2200,9.89,317882,181637924.16,
11-Oct-2006,99.2244780000,44.23,43.8400,9.89,317878,182494203.59,
12-Oct-2006,99.2233890000,43.56,43.3300,9.89,317875,182142538.58,
13-Oct-2006,99.2201200000,43.57,43.4300,9.89,317864,186300567.14,
16-Oct-2006,99.2190310000,44.25,44.1300,9.89,317861,189159270.87,
17-Oct-2006,99.2179410000,44.80,44.5000,9.89,317857,187536117.55,
18-Oct-2006,99.2168520000,44.95,44.9500,9.89,317854,188805475.36,
19-Oct-2006,99.2157620000,44.86,44.6300,9.89,317850,189836417.15,
20-Oct-2006,99.2124940000,44.43,44.6300,9.89,317840,189623567.32,
23-Oct-2006,99.2114040000,44.91,44.4600,9.89,317836,185219444.81,
24-Oct-2006,99.2103150000,44.05,44.1900,9.89,317833,182944903.07,
25-Oct-2006,99.2092260000,44.36,43.8600,9.89,317829,184579719.32,
26-Oct-2006,99.2081360000,44.23,44.3400,9.89,317826,189519891.63,
27-Oct-2006,99.2048680000,44.33,43.8700,9.89,317815,189513650.07,
30-Oct-2006,99.2037790000,45.49,45.3500,9.89,317812,193388875.93,
31-Oct-2006,99.2026890000,44.39,44.3000,9.89,317808,191893053.81,
01-Nov-2006,99.2016000000,44.71,44.7900,9.88,317805,195164341.38,
02-Nov-2006,99.2005110000,45.84,45.8600,9.88,317801,197275577.86,
03-Nov-2006,99.1972430000,45.60,45.7900,9.88,317791,197904662.42,
06-Nov-2006,99.1961540000,45.90,45.8800,9.88,317787,198967078.85,
07-Nov-2006,99.1950640000,45.60,45.3000,9.88,317784,198853671.41,
08-Nov-2006,99.1939750000,45.44,45.3800,9.88,317780,198041145.87,
09-Nov-2006,99.1928860000,45.05,45.4000,9.88,317777,198706304.03,
10-Nov-2006,99.1896180000,45.37,45.0100,9.88,317766,199970827.91,
13-Nov-2006,99.1885290000,44.99,45.0600,9.88,317763,198125603.04,
14-Nov-2006,99.1874400000,45.30,45.0100,9.88,317759,199235588.02,
15-Nov-2006,99.1863510000,45.00,44.6400,9.88,317756,196294152.80,
16-Nov-2006,99.1852620000,44.81,44.2600,9.88,317752,198532158.25,
17-Nov-2006,99.1819940000,44.86,45.0200,9.88,317742,197159322.06,
20-Nov-2006,99.1809050000,45.25,45.0900,9.88,317738,198745852.69,
21-Nov-2006,99.1798160000,45.30,44.7800,9.88,317735,198425935.72,
22-Nov-2006,99.1787270000,45.26,44.8700,9.88,317731,200743201.54,
23-Nov-2006,99.1776380000,45.20,44.9200,9.88,317728,200264404.00,
24-Nov-2006,99.1743710000,45.90,45.5600,9.88,317717,203180812.40,
28-Nov-2006,99.1721930000,46.23,45.4700,9.88,317711,202382072.42,
29-Nov-2006,99.1711040000,45.59,45.3600,9.88,317707,202776985.18,
30-Nov-2006,99.1700150000,46.63,45.8400,9.88,317704,202822412.51,
01-Dec-2006,99.1689260000,46.00,45.9300,9.88,317700,206108388.24,
04-Dec-2006,99.1656590000,46.41,45.9100,9.88,317690,205227950.26,
05-Dec-2006,99.1645700000,45.66,45.6900,9.88,317686,205193928.77,
06-Dec-2006,99.1634810000,45.13,44.9100,9.88,317683,202046613.13,
07-Dec-2006,99.1623920000,44.10,44.3500,9.88,317679,202044396.54,
08-Dec-2006,99.1591260000,44.50,44.4700,9.88,317669,202482477.50,
11-Dec-2006,99.1580370000,44.49,43.9700,9.88,317665,199097113.86,
12-Dec-2006,99.1569480000,44.00,43.5700,9.88,317662,199492007.14,
13-Dec-2006,99.1558590000,43.80,43.2600,9.88,317658,198219181.96,
14-Dec-2006,99.1547700000,44.00,43.4900,9.88,317655,199297033.01,
18-Dec-2006,99.1504150000,43.00,42.6200,9.88,317641,195031886.47,
19-Dec-2006,99.1493260000,43.64,43.2400,10.00,321603,199555275.92,
20-Dec-2006,99.1482380000,43.51,42.8200,10.00,321600,199151085.67,
21-Dec-2006,99.1471490000,43.45,43.0700,10.00,321596,199550894.03,
22-Dec-2006,99.1417050000,43.33,42.9900,10.00,321579,199539938.43,
27-Dec-2006,99.1406170000,44.05,43.5900,10.00,321575,202110350.96,
28-Dec-2006,99.1395280000,44.67,43.9700,10.25,329503,208246127.47,
29-Dec-2006,99.1351740000,44.23,44.0000,10.25,329488,209456089.58,
02-Jan-2007,99.1340850000,44.56,43.9600,10.25,329485,210788205.09,
03-Jan-2007,99.1329970000,43.90,44.1100,10.25,329481,211724912.63,
04-Jan-2007,99.1319080000,43.98,44.1100,10.25,329477,207142842.99,
05-Jan-2007,99.1286420000,44.50,43.5300,10.25,329466,200810251.36,
08-Jan-2007,99.1275540000,44.00,43.9500,10.25,329463,200808044.80,
09-Jan-2007,99.1264650000,44.00,43.5300,10.25,329459,200838787.25,
10-Jan-2007,99.1253770000,44.62,44.4300,10.25,329456,200441231.11,
11-Jan-2007,99.1242880000,44.67,44.3100,10.25,329452,201625060.28,
12-Jan-2007,99.1210230000,44.67,44.4900,10.25,329441,204171592.10,
15-Jan-2007,99.1199350000,45.20,44.8200,10.25,329437,206557776.20,
16-Jan-2007,99.1188460000,45.00,44.9400,10.25,329434,206571979.34,
17-Jan-2007,99.1177580000,45.07,44.7900,10.25,329430,206092036.59,
18-Jan-2007,99.1166690000,45.24,45.0600,10.25,329427,209186390.02,
19-Jan-2007,99.1134040000,45.10,44.6400,10.25,329416,207203001.26,
22-Jan-2007,99.1123160000,45.10,44.9400,10.25,329412,210494854.11,
23-Jan-2007,99.1112280000,45.60,45.4100,10.25,329409,211645473.57,
24-Jan-2007,99.1101390000,45.63,45.4500,10.25,329405,211643149.39,
25-Jan-2007,99.1090510000,46.92,46.5500,10.25,329401,214687790.64,
26-Jan-2007,99.1057860000,46.47,46.4600,10.25,329390,212622023.66,
29-Jan-2007,99.1046980000,46.94,46.8900,10.25,329387,212372646.76,
30-Jan-2007,99.1036100000,47.00,46.9600,10.25,329383,212518537.30,
31-Jan-2007,99.1025210000,46.79,46.9000,10.24,329380,214261919.72,
01-Feb-2007,99.1014330000,47.17,46.9200,10.24,329376,217454521.23,
02-Feb-2007,99.0981680000,47.10,45.8200,10.24,329365,212671556.22,
05-Feb-2007,99.0970800000,46.80,46.5800,10.24,329362,213887858.70,
06-Feb-2007,99.0959920000,47.00,46.6300,10.24,329358,215153540.69,
07-Feb-2007,99.0949040000,47.00,46.5900,10.24,329354,215315855.78,
08-Feb-2007,99.0938160000,46.40,46.5600,10.24,329351,216053532.25,
09-Feb-2007,99.0927280000,47.55,47.1200,10.24,329347,218851614.22,
12-Feb-2007,99.0894630000,47.92,47.1200,10.24,329336,218877338.47,
13-Feb-2007,99.0883750000,48.00,47.9500,10.24,329333,219928798.92,
14-Feb-2007,99.0872870000,48.00,47.7900,10.24,329329,220074582.84,
15-Feb-2007,99.0861990000,47.89,47.1810,10.24,329325,218919526.92,
16-Feb-2007,99.0808511100,47.65,47.3700,10.24,329322,219032385.23,
19-Feb-2007,99.0818470000,47.79,47.3400,10.24,329311,220885780.70,
20-Feb-2007,99.0807590000,47.45,46.8400,10.24,329307,218627596.91,
21-Feb-2007,99.0785830000,48.00,47.3900,10.24,329300,222804913.69,
22-Feb-2007,99.0785830000,48.00,47.3949,10.24,329300,222804913.69,
23-Feb-2007,99.0742310000,48.50,48.1400,10.24,329286,225561130.13,
26-Feb-2007,99.0742310000,48.50,48.1427,10.24,329286,225561130.13,
27-Feb-2007,99.0720550000,48.42,47.6300,10.73,345130,229235758.54,
01-Mar-2007,99.0709680000,49.33,48.6400,10.73,345126,231373024.39,
02-Mar-2007,99.0698800000,48.00,47.6600,10.73,345122,224985710.66,
05-Mar-2007,99.0666160000,47.60,47.1900,10.73,345111,219749858.83,
06-Mar-2007,99.0655280000,47.70,47.2300,10.73,345107,222163200.85,
07-Mar-2007,99.0644400000,47.85,47.5700,10.86,349066,225636696.26,
08-Mar-2007,99.0633530000,48.19,47.8400,10.86,349062,228391814.10,
09-Mar-2007,99.0622650000,48.00,47.3000,11.10,356983,232842805.96,
12-Mar-2007,99.0590020000,47.72,47.2800,11.10,356971,231228760.69,
13-Mar-2007,99.0579140000,48.30,47.8500,11.10,356968,232314973.07,
14-Mar-2007,99.0568260000,48.00,47.7200,11.10,356964,229617341.38,
15-Mar-2007,99.0557380000,48.14,47.7800,11.10,356960,231488862.25,
16-Mar-2007,99.0524750000,48.40,48.1500,11.10,356948,233872791.66,
19-Mar-2007,99.0513880000,48.73,48.2500,11.10,356944,233798834.27,
20-Mar-2007,99.0492120000,48.69,48.2700,11.10,356936,235132213.18,
21-Mar-2007,99.0492120000,48.69,48.2700,11.10,356506,235132213.18,
22-Mar-2007,99.0481250000,48.56,47.2100,11.10,356932,236646600.08,
23-Mar-2007,99.0448620000,47.45,46.9500,11.10,356921,234233155.93,
26-Mar-2007,99.0437740000,47.77,47.4200,11.10,356917,236636205.24,
27-Mar-2007,99.0426870000,48.00,47.6693,11.10,356913,236990519.42,
28-Mar-2007,99.0415990000,48.83,48.4632,11.35,364832,243252294.54,
29-Mar-2007,99.0405110000,48.16,47.7030,11.35,364828,241151860.10,
30-Mar-2007,99.0372490000,48.11,47.4461,11.35,364816,241143916.89,
02-Apr-2007,99.0361610000,48.00,47.3303,11.35,364812,240138034.08,
03-Apr-2007,99.0350740000,48.00,47.2902,11.35,364808,242324250.03,
04-Apr-2007,99.0339860000,48.30,47.7381,11.35,364804,245240026.14,
05-Apr-2007,99.0285490000,48.30,47.6141,11.35,364784,245682543.12,
10-Apr-2007,99.0274620000,48.45,47.8376,11.35,364780,247102489.56,
11-Apr-2007,99.0263740000,48.29,47.8540,11.35,364776,247391597.53,
12-Apr-2007,99.0252870000,48.30,48.1794,11.35,364772,247042345.77,
13-Apr-2007,99.0220250000,49.00,48.5236,11.35,364760,248675629.86,
16-Apr-2007,99.0209370000,48.54,48.0613,11.35,364756,248672900.72,
17-Apr-2007,99.0198500000,48.71,48.1662,11.35,364752,250949874.26,
18-Apr-2007,99.0187630000,48.35,48.1964,11.34,364748,251220680.07,
19-Apr-2007,99.0176750000,48.00,47.7483,11.34,364744,248719421.66,
20-Apr-2007,99.0144140000,48.50,48.0408,11.34,364732,252176187.98,
23-Apr-2007,99.0133260000,48.50,47.3334,11.34,364728,251188650.43,
24-Apr-2007,99.0122390000,48.29,48.2043,11.34,364724,251109300.42,
25-Apr-2007,99.0111520000,47.50,47.4242,11.34,364720,249468949.80,
26-Apr-2007,99.0068030000,47.00,47.1988,11.34,364704,247087412.91,
30-Apr-2007,99.0057160000,47.70,47.6965,11.34,364700,249455252.30,
02-May-2007,99.0035420000,47.03,46.7341,11.34,364692,244161733.69,
03-May-2007,99.0024540000,47.22,46.6899,11.34,364688,245873089.41,
04-May-2007,98.9991930000,47.50,47.2323,11.34,364676,251189266.85,
07-May-2007,98.9981060000,47.20,47.0510,11.34,364672,250967705.64,
08-May-2007,98.9970190000,47.35,46.9744,11.34,364668,249962111.35,
09-May-2007,98.9959320000,47.35,46.6052,11.34,364664,249065939.53,
10-May-2007,98.9948450000,47.35,46.6211,11.34,364660,245598928.62,
11-May-2007,98.9915840000,46.87,46.1922,11.34,364648,243949920.83,
14-May-2007,98.9904970000,46.25,45.8314,11.34,364644,244384816.88,
15-May-2007,98.9894100000,46.55,45.9807,11.34,364640,243671083.62,
16-May-2007,98.9883230000,46.36,45.7243,11.34,364636,243486090.62,
17-May-2007,98.9872360000,46.02,45.8320,11.34,364632,239472457.90,
18-May-2007,98.9839750000,46.79,46.2925,11.34,364620,241433518.72,
21-May-2007,98.9828880000,46.55,45.8208,11.34,364616,239917710.42,
22-May-2007,98.9818010000,46.76,46.1631,11.59,372530,246615601.36,
23-May-2007,98.9807140000,46.80,46.2008,11.96,384404,254495141.21,
24-May-2007,98.9796270000,47.00,46.4766,12.20,392318,258538130.14,
25-May-2007,98.9785400000,46.60,46.2846,12.20,392314,257083727.98,
28-May-2007,98.9752800000,47.26,46.3278,12.57,404178,266353740.12,
29-May-2007,98.9741930000,47.08,46.4859,12.82,412091,272042640.23,
30-May-2007,98.9741930000,47.08,46.5671,12.82,412087,268953116.31,
31-May-2007,98.9720190000,46.56,46.3855,12.82,412082,271603978.84,
01-Jun-2007,98.9687590000,47.10,46.7676,12.82,412069,274644344.89,
04-Jun-2007,98.9687590000,47.80,47.4133,13.06,419982,281850202.44,
05-Jun-2007,98.9665860000,48.00,47.5086,13.06,419977,281931102.60,
06-Jun-2007,98.9654990000,48.10,47.6391,13.06,419972,281004065.30,
07-Jun-2007,98.9644120000,47.70,47.5746,13.06,419968,280853990.85,
08-Jun-2007,98.9611520000,47.50,47.2119,13.06,419954,275175351.00,
11-Jun-2007,98.9600650000,47.30,46.7273,13.06,419949,273093577.76,
12-Jun-2007,98.9600650000,46.90,46.2194,13.06,419945,271809746.81,
13-Jun-2007,98.9578920000,47.18,46.4653,13.06,419940,271974737.65,
14-Jun-2007,98.9568050000,46.70,46.5388,13.06,419936,274323394.37,
15-Jun-2007,98.9535450000,46.85,46.2759,13.06,419922,274251369.97,
18-Jun-2007,98.9524590000,46.80,46.0375,13.06,419917,275466121.10,
19-Jun-2007,98.9513720000,46.50,46.1132,13.06,419913,27589069.97,
20-Jun-2007,98.9502860000,46.82,46.1981,13.06,419908,276173915.59,
21-Jun-2007,98.9491990000,46.66,46.1778,13.18,423861,275722232.16,
22-Jun-2007,98.9459400000,46.10,46.0705,13.18,423847,276709192.55,
25-Jun-2007,98.9448530000,46.14,46.1646,13.18,423843,275816082.63,
26-Jun-2007,98.9437670000,46.10,45.9127,13.18,423838,274223659.57,
27-Jun-2007,98.9426800000,46.20,45.6694,13.18,423833,272143862.00,
28-Jun-2007,98.9415940000,46.09,45.5004,13.18,423829,274323595.99,
29-Jun-2007,98.9383340000,45.61,45.3013,13.18,423815,275691960.16,
02-Jul-2007,98.9372480000,45.75,45.2094,13.18,423810,277490129.12,
03-Jul-2007,98.9361610000,45.80,45.0495,13.18,423805,277275179.55,
04-Jul-2007,98.9361610000,45.70,45.0699,13.18,423801,277229754.61,
05-Jul-2007,98.9339890000,44.90,45.1184,13.18,423796,275891750.15,
06-Jul-2007,98.9307300000,45.19,45.0328,13.18,423782,274929150.50,
09-Jul-2007,98.9296430000,45.85,45.5435,13.18,423777,280223357.66,
10-Jul-2007,98.9285570000,46.65,45.9222,13.18,423773,280410977.35,
11-Jul-2007,98.9285570000,46.65,45.9222,13.18,423773,280410977.35,
12-Jul-2007,98.9274710000,46.50,46.1779,13.43,431682,286205909.95,
13-Jul-2007,98.9263840000,46.81,46.2127,13.43,431678,288037400.17,
16-Jul-2007,98.9231250000,46.66,45.9667,13.43,431663,287704164.36,
17-Jul-2007,98.9220390000,46.20,45.8974,13.43,431659,287485175.67,
18-Jul-2007,98.9209530000,46.45,45.9472,13.43,431654,287697846.01,
19-Jul-2007,98.9198670000,46.50,45.8947,13.67,439563,293078985.22,
20-Jul-2007,98.9187800000,46.41,45.8472,13.79,443515,299151175.80,
23-Jul-2007,98.9176940000,46.65,46.3552,13.92,447467,304987008.11,
24-Jul-2007,98.9144360000,46.55,46.0075,13.92,447452,305162641.37,
25-Jul-2007,98.9133500000,46.55,46.2515,13.92,447447,306188419.12,
26-Jul-2007,98.9122630000,46.50,45.7410,13.92,447442,301911.00,
27-Jul-2007,98.9111770000,46.45,46.4543,14.29,459306,307735791.99,
30-Jul-2007,98.9100910000,46.85,45.6371,14.29,459301,298776024.50,
31-Jul-2007,98.9068330000,46.87,46.8241,14.29,459286,303818334.86,
01-Aug-2007,98.9057470000,47.25,46.7420,14.29,459281,305652126.70,
02-Aug-2007,98.9046610000,47.25,47.0284,14.29,459276,305763588.64,
03-Aug-2007,98.9035750000,47.23,46.7357,14.28,459271,305989868.02,
07-Aug-2007,98.8992310000,47.50,47.2115,14.28,459251,308387497.83,
08-Aug-2007,98.8981450000,47.51,46.7555,14.28,459246,306776749.83,
10-Aug-2007,98.8970590000,47.30,46.9472,14.28,459241,310217692.42,
13-Aug-2007,98.8948870000,48.00,47.5076,14.28,459231,306996257.17,
14-Aug-2007,98.8916290000,48.00,47.4444,14.28,459216,307100948.37,
15-Aug-2007,98.8905430000,48.40,47.9971,14.28,459211,306913889.79,
16-Aug-2007,98.8883710000,49.11,48.4356,14.28,459201,306405391.30,
17-Aug-2007,98.8883710000,49.00,48.9123,14.28,459201,304106019.02,
21-Aug-2007,98.8840280000,48.70,48.0693,14.28,459180,302829916.63,
22-Aug-2007,98.8829420000,48.80,48.2481,15.02,482907,317511966.91,
24-Aug-2007,98.8807700000,48.00,47.4055,16.13,518494,342595181.74,
27-Aug-2007,98.8796840000,48.00,47.4121,16.37,526398,347870839.77,
28-Aug-2007,98.8764270000,48.07,47.0381,16.37,526381,347859381.42,
29-Aug-2007,98.8753410000,48.35,47.8783,16.37,526375,350566395.11,
30-Aug-2007,98.8742560000,48.46,47.6935,16.37,526369,349641398.38,
31-Aug-2007,98.8731700000,47.88,47.2359,16.37,526364,350558698.27,
03-Sep-2007,98.8720840000,47.81,47.6841,16.37,526358,353712999.13,
04-Sep-2007,98.8688270000,48.50,47.8759,16.62,534250,359016534.13,
05-Sep-2007,98.8677420000,49.00,48.7294,16.62,534244,362618742.78,
06-Sep-2007,98.8666560000,49.52,48.7121,16.62,534244,363416119.57,
07-Sep-2007,98.8655700000,49.75,49.1800,16.62,534232,367632569.67,
10-Sep-2007,98.8623130000,50.50,50.0101,16.86,542124,380029325.31,
11-Sep-2007,98.8612280000,50.97,50.2039,16.86,542118,381380448.21,
12-Sep-2007,98.8601420000,50.76,50.0395,16.86,542112,381728634.09,
13-Sep-2007,98.8590570000,50.90,50.0078,16.86,542106,382727339.92,
14-Sep-2007,98.8579710000,50.60,49.7512,16.86,542100,381909986.94,
17-Sep-2007,98.8536290000,51.00,51.0146,17.72,569755,409654536.84,
18-Sep-2007,98.8525440000,51.00,50.8256,17.72,569749,407228602.84,
19-Sep-2007,98.8514590000,51.35,50.6012,17.72,569743,413149463.73,
20-Sep-2007,98.8503730000,52.03,51.2853,17.72,569736,418471967.61,
21-Sep-2007,98.8492870000,51.35,50.5459,17.72,569730,415903585.57,
25-Sep-2007,98.8449450000,51.14,50.2965,17.72,569705,415030759.95,
26-Sep-2007,98.8438600000,50.86,50.4443,17.72,569699,418586824.97,
28-Sep-2007,98.8395190000,50.40,50.4114,17.72,569674,423268255.43,
01-Oct-2007,98.8384330000,51.25,50.4114,17.72,569668,422978773.41,
02-Oct-2007,98.8362630000,50.63,50.0823,17.72,569661,416423015.37,
03-Oct-2007,98.8362630000,50.00,49.7216,17.96,577562,421765216.45,
04-Oct-2007,98.8351780000,50.69,49.7554,18.21,585463,424753585.64,
05-Oct-2007,98.8340920000,50.35,49.9823,18.21,585456,431774402.56,
08-Oct-2007,98.8308370000,50.35,49.7287,18.21,585437,429564789.11,
09-Oct-2007,98.8297510000,50.34,49.9665,18.21,585430,430877291.32,
10-Oct-2007,98.8286660000,50.90,50.3331,18.21,585424,433887495.79,
11-Oct-2007,98.8362630000,50.50,50.0595,18.21,585418,438478265.40,
12-Oct-2007,98.8264950000,50.20,50.0435,18.21,585411,438766156.59,
15-Oct-2007,98.8232400000,51.00,50.5259,18.21,585392,444225121.26,
16-Oct-2007,98.8221550000,51.52,51.3727,18.33,589338,445982276.33,
17-Oct-2007,98.8210690000,51.70,51.2146,18.33,589332,449366041.54,
18-Oct-2007,98.8199840000,52.00,51.4888,18.33,589325,450333494.21,
19-Oct-2007,98.8188990000,52.07,51.2216,18.33,589319,450328550.05,
22-Oct-2007,98.8156440000,51.40,50.8437,18.33,589299,442711744.48,
23-Oct-2007,98.8145590000,50.96,50.4103,18.33,589293,446831940.40,
24-Oct-2007,98.8134740000,49.97,49.6892,18.33,589286,446385070.85,
25-Oct-2007,98.8123890000,50.40,50.1369,18.33,589280,452272975.14,
26-Oct-2007,98.8113040000,50.50,50.1236,18.33,589274,459133054.20,
29-Oct-2007,98.8080490000,51.50,50.8559,18.33,589254,464627459.86,
30-Oct-2007,98.8069640000,51.40,51.0275,18.33,589248,461528803.22,
31-Oct-2007,98.8058790000,51.20,51.1728,18.33,589241,465206496.78,
01-Nov-2007,98.8047940000,52.00,51.5956,18.33,589235,465643313.59,
02-Nov-2007,98.8015390000,52.19,51.8575,18.57,597133,475616653.00,
05-Nov-2007,98.8004540000,52.90,52.5042,18.57,597113,480527170.27,
06-Nov-2007,98.8004540000,53.20,52.9482,18.57,597106,491120542.24,
07-Nov-2007,98.7982840000,53.92,53.4299,18.57,597100,498280353.57,
08-Nov-2007,98.7971990000,54.06,53.9067,18.94,608949,512187499.30,
09-Nov-2007,98.7961140000,54.45,54.0310,18.94,608942,506336022.80,
12-Nov-2007,98.7928600000,54.03,53.9086,18.94,608922,489269503.84,
13-Nov-2007,98.7917750000,54.00,53.7399,18.94,608915,490025276.98,
14-Nov-2007,98.7906900000,53.75,53.2828,18.94,608909,495347855.42,
15-Nov-2007,98.7896050000,53.15,52.5518,18.94,608902,483468814.10,
16-Nov-2007,98.7885200000,52.60,52.1786,18.94,608895,480875697.99,
19-Nov-2007,98.7852660000,52.21,51.5437,18.94,608875,474233524.99,
20-Nov-2007,98.7841810000,52.80,52.8847,18.94,608869,484355573.23,
22-Nov-2007,98.7820120000,54.20,53.9137,18.94,608855,489063566.68,
26-Nov-2007,98.7776740000,56.20,55.9650,18.94,608829,505328261.55,
28-Nov-2007,98.7755040000,n/a,n/a,0.25,616717,0.00,
03-Dec-2007,98.7700810000,53.45,52.8962,20.04,644339,505323390.08,
04-Dec-2007,98.7689960000,54.00,53.7775,20.04,644332,513855245.39,
05-Dec-2007,98.7689960000,54.03,53.1719,20.29,652226,517215976.20,
06-Dec-2007,98.7668270000,53.69,53.5330,20.29,652219,522754163.85,
07-Dec-2007,98.7657430000,53.69,52.9981,20.29,652212,517530724.22,
10-Dec-2007,98.7624890000,53.99,53.4134,20.29,652190,527948732.70,
11-Dec-2007,98.7614050000,54.13,53.5854,20.90,671936,543428454.04,
12-Dec-2007,98.7603210000,54.52,53.9424,21.88,703531,572675200.46,
13-Dec-2007,98.7592360000,54.10,53.4360,21.88,703524,563312038.26,
14-Dec-2007,98.7581520000,54.00,53.2533,21.88,703516,555426465.72,
18-Dec-2007,98.7538140000,54.76,54.9447,22.37,719286,578486121.60,
19-Dec-2007,98.7527300000,55.82,54.5475,23.72,762729,609993114.92,
20-Dec-2007,98.7516450000,55.50,55.0472,25.07,806171,641108357.02,
21-Dec-2007,98.7505610000,56.75,56.2743,23.72,762712,618178878.13,
24-Dec-2007,98.7473080000,57.00,55.7362,23.72,762687,618158515.58,
26-Dec-2007,98.7451390000,57.00,55.7178,23.72,762670,617954272.15,
27-Dec-2007,98.7440550000,56.89,56.6439,23.72,762662,632247410.18,
28-Dec-2007,98.7429710000,56.65,56.0483,23.72,762654,635863077.57,
31-Dec-2007,98.7397180000,57.18,56.0423,23.72,762629,635842130.93,
01-Jan-2008,98.7386330000,57.18,56.0417,23.72,762620,635835148.86,
02-Jan-2008,98.7375490000,57.75,56.8923,23.72,762612,645742126.75,
03-Jan-2008,98.7364650000,58.50,57.9777,23.97,770502,661746527.62,
04-Jan-2008,98.7353810000,58.50,57.5230,24.09,774443,662149608.32,
07-Jan-2008,98.7321280000,59.47,58.6554,24.33,782316,672205917.47,
08-Jan-2008,98.7310440000,60.07,59.3144,24.33,782308,683346429.65,
09-Jan-2008,98.7299600000,60.22,59.5324,24.33,782299,686076974.85,
10-Jan-2008,98.7288760000,60.20,59.9392,24.33,782291,691741051.71,
11-Jan-2008,98.7277920000,60.53,60.0284,24.58,790180,704051180.60,
14-Jan-2008,98.7245390000,60.50,59.3315,24.58,790154,704027989.63,
15-Jan-2008,98.7234550000,61.10,61.0031,24.58,790146,721403470.36,
16-Jan-2008,98.7223710000,61.35,60.8781,25.93,833575,741673672.86,
17-Jan-2008,98.7212870000,61.99,61.4754,25.93,833566,740415177.78,
21-Jan-2008,98.7169510000,62.68,61.9381,25.93,833529,726212652.66,
22-Jan-2008,98.7158670000,62.45,62.4804,25.93,833520,729330378.51,
23-Jan-2008,98.7147830000,63.00,62.9681,25.93,833511,740366393.08,
24-Jan-2008,98.7136990000,63.50,63.1340,25.92,833501,757861807.47,
25-Jan-2008,98.7104470000,65.14,64.4294,25.92,833474,765338110.64,
28-Jan-2008,98.7093630000,66.20,65.5268,26.29,845310,779165075.83,
29-Jan-2008,98.7082790000,65.50,65.3501,26.29,845301,781481099.10,
30-Jan-2008,98.7071960000,66.37,65.8460,26.29,845291,776823410.23,
31-Jan-2008,98.7061120000,68.80,68.7124,27.15,872920,805923842.16,
01-Feb-2008,98.7050280000,68.10,67.0768,27.64,888703,812941721.21,
04-Feb-2008,98.7017760000,65.93,65.2992,27.64,888674,794252782.10,
05-Feb-2008,98.7006920000,66.18,65.8379,27.64,888664,788689905.04,
06-Feb-2008,98.6996080000,67.99,68.4468,27.64,888654,802455390.02,
07-Feb-2008,98.6985250000,69.62,69.6783,27.64,888644,799558479.03,
08-Feb-2008,98.6974410000,70.31,70.5321,27.64,888635,814212181.50,
11-Feb-2008,98.6941900000,70.89,70.6373,27.64,888605,815740420.14,
12-Feb-2008,98.6931060000,70.54,70.4637,27.64,888596,814842866.63,
13-Feb-2008,98.6920220000,68.22,67.9068,27.64,888586,798839365.45,
14-Feb-2008,98.6909390000,68.10,68.2587,27.64,888576,805050630.76,
15-Feb-2008,98.6898550000,69.10,69.0493,27.64,888566,810817475.06,
18-Feb-2008,98.6866040000,68.10,68.0664,27.02,868800,784744057.38,
19-Feb-2008,98.6855200000,69.09,69.2417,27.02,868790,802762850.21,
20-Feb-2008,98.6844370000,n/a,71.7357,0.25,868781,799278904.34,
21-Feb-2008,98.6833530000,72.45,72.4439,27.02,868771,820989423.10,
22-Feb-2008,98.6822690000,71.58,71.6822,27.02,868762,819242884.85,
25-Feb-2008,98.6790180000,71.88,71.2576,27.02,868733,814655046.11,
26-Feb-2008,98.6779350000,70.12,69.9747,27.02,868724,813994560.10,
27-Feb-2008,98.6768510000,70.51,70.9100,27.02,868714,833531699.24,
28-Feb-2008,98.6757680000,71.54,71.5016,27.02,868704,833739721.40,
29-Feb-2008,98.6746840000,73.28,73.6579,27.02,868695,843937734.65,
03-Mar-2008,98.6714340000,76.67,76.9487,27.02,868666,858677265.14,
04-Mar-2008,98.6703500000,76.67,76.6560,27.02,868657,855410371.47,
05-Mar-2008,98.6692670000,74.84,75.1130,27.02,868647,846497340.74,
06-Mar-2008,98.6681830000,76.45,75.6826,27.02,868638,848225321.06,
07-Mar-2008,98.6671000000,77.91,77.1929,27.02,868628,844741488.89,
10-Mar-2008,98.6638490000,75.94,76.3587,27.38,880439,853366304.61,
11-Mar-2008,98.6627660000,75.97,75.5594,27.88,896216,869329719.29,
12-Mar-2008,98.6616830000,75.86,75.5164,28.12,904099,881948866.09,
13-Mar-2008,98.6605990000,78.42,78.2463,28.24,908035,903495610.98,
14-Mar-2008,98.6595160000,78.19,78.5010,28.37,911972,915164101.80,
17-Mar-2008,98.6562660000,80.86,81.2845,28.61,919834,930182793.01,
18-Mar-2008,98.6551830000,79.43,79.5712,28.61,919824,926033371.34,
19-Mar-2008,98.6540990000,76.21,75.8116,28.61,919814,881642161.98,
20-Mar-2008,98.6530160000,73.50,74.6954,28.61,919804,851508890.02,
25-Mar-2008,98.6476000000,74.08,73.9830,28.73,923699,856038761.42,
26-Mar-2008,98.6465160000,75.00,75.1119,28.98,931581,881974638.89,
27-Mar-2008,98.6454330000,75.00,74.9101,29.22,939162,889436359.53,
28-Mar-2008,98.6443500000,73.88,74.3148,28.97,931560,870310759.80,
31-Mar-2008,98.6411000000,74.95,74.7730,28.97,931530,869583441.42,
01-Apr-2008,98.6400170000,70.46,70.4176,28.97,931519,826956862.26,
02-Apr-2008,98.6389340000,69.21,69.1881,28.97,931509,829043681.05,
03-Apr-2008,98.6378510000,69.60,69.3840,28.97,931499,835089323.98,
04-Apr-2008,98.6367680000,69.84,69.8806,28.97,931489,843463556.64,
07-Apr-2008,98.6335180000,71.00,71.2448,28.97,931458,862996399.14,
08-Apr-2008,98.6324350000,70.20,70.2388,27.99,899885,823395691.50,
09-Apr-2008,98.6313520000,70.87,70.8772,27.99,899875,825186400.86,
10-Apr-2008,98.6302690000,72.33,72.0562,27.99,899866,835075865.85,
11-Apr-2008,98.6291860000,71.52,71.5922,26.88,864349,801900571.13,
14-Apr-2008,98.6259370000,71.67,71.6917,26.88,864321,800793752.93,
15-Apr-2008,98.6248540000,72.68,72.5989,26.88,864311,803593971.36,
16-Apr-2008,98.6237710000,73.86,73.7861,26.88,864302,816765756.34,
17-Apr-2008,98.6226880000,73.47,73.4902,27.01,868237,821352963.56,
18-Apr-2008,98.6216050000,69.52,69.4547,27.01,868228,789002449.39,
21-Apr-2008,98.6183560000,70.27,70.3344,27.00,868199,797441403.00,
22-Apr-2008,98.6172740000,69.32,69.2126,27.00,868189,796998553.74,
23-Apr-2008,98.6161910000,67.92,67.7753,27.00,868180,780060283.20,
24-Apr-2008,98.6151080000,67.66,67.5483,27.00,868170,777447204.74,
25-Apr-2008,98.6140250000,67.01,67.0568,27.00,868161,773966022.62,
28-Apr-2008,98.6107760000,66.94,66.9135,27.00,868132,773072393.92,
29-Apr-2008,98.6096940000,65.78,65.7402,27.00,868123,763948611.68,
01-May-2008,98.6075280000,64.41,64.1987,27.00,868104,740493020.06,
02-May-2008,98.6064450000,63.70,63.6566,27.00,868094,740918937.53,
05-May-2008,98.6031970000,64.98,63.8422,27.00,868066,740894529.67,
06-May-2008,98.6021140000,65.87,65.8844,27.00,868056,763889891.81,
07-May-2008,98.6010310000,64.33,64.3551,27.00,868046,753681953.02,
08-May-2008,98.5999490000,65.63,65.5563,27.00,868037,761269003.48,
09-May-2008,98.5988660000,67.04,66.5286,27.00,868027,760392613.83,
12-May-2008,98.5956180000,66.59,66.6386,27.00,867999,766877560.94,
13-May-2008,98.5945350000,64.43,64.6839,27.00,867989,750811329.91,
14-May-2008,98.5934530000,65.26,65.2738,27.00,867980,752105054.70,
15-May-2008,98.5923700000,66.15,66.1340,27.00,867970,764899364.96,
16-May-2008,98.5912870000,66.16,66.1620,27.24,875848,785636268.14,
19-May-2008,98.5880390000,67.09,67.0589,27.61,887650,804655080.85,
20-May-2008,98.5869570000,68.98,69.1736,27.61,887640,811747365.56,
21-May-2008,98.5858740000,69.44,69.4973,27.61,887630,819283313.81,
22-May-2008,98.5847920000,70.18,69.8079,27.61,887620,819052411.46,
23-May-2008,98.5837090000,70.14,70.0696,27.61,887611,823259571.17,
26-May-2008,98.5804620000,70.39,70.4605,27.61,887581,823232450.45,
27-May-2008,98.5793790000,69.21,69.2373,27.73,891515,808381759.78,
28-May-2008,98.5782970000,68.28,68.4325,27.85,895448,808205343.08,
29-May-2008,98.5772140000,66.14,66.2185,28.10,903325,797636224.35,
30-May-2008,98.5761320000,66.35,66.4284,28.10,903315,800111582.43,
02-Jun-2008,98.5728840000,67.73,67.5593,28.10,903285,802343436.58,
03-Jun-2008,98.5718020000,66.74,66.7961,28.10,903275,794205146.70,
04-Jun-2008,98.5707200000,66.74,67.6520,28.09,903265,798035303.31,
05-Jun-2008,98.5696370000,67.46,67.5942,28.09,903255,793736075.08,
06-Jun-2008,98.5685550000,68.87,68.8352,28.09,903245,804340496.20,
09-Jun-2008,98.5653080000,69.73,69.5937,28.09,903216,809507490.93,
10-Jun-2008,98.5642260000,68.97,68.9529,28.09,903206,793015089.11,
11-Jun-2008,98.5631430000,69.21,69.1187,28.09,903196,791425787.23,
12-Jun-2008,98.5620610000,68.79,68.7462,28.09,903186,778772487.67,
16-Jun-2008,98.5577320000,69.33,71.0857,28.09,903146,802220092.62,
17-Jun-2008,98.5566500000,69.55,69.6351,28.09,903136,796115112.93,
18-Jun-2008,98.5555670000,70.45,70.4075,28.09,903126,801525130.82,
19-Jun-2008,98.5544850000,71.13,71.1086,28.09,903116,815514641.36,
20-Jun-2008,98.5534030000,71.52,71.6867,28.09,903106,819569667.01,
23-Jun-2008,98.5501560000,70.35,70.2249,28.09,903077,795611122.53,
24-Jun-2008,98.5490740000,70.28,70.4361,28.09,903067,803278458.61,
25-Jun-2008,98.5479920000,68.97,68.9579,28.09,903057,797174002.90,
26-Jun-2008,98.5469100000,70.72,70.6649,28.09,903047,821321768.41,
27-Jun-2008,98.5458280000,71.90,71.6957,28.09,903037,830343124.10,
30-Jun-2008,98.5425810000,71.67,71.7954,28.09,903007,840023105.66,
01-Jul-2008,98.5414990000,73.33,73.1339,28.09,902997,846560614.28,
02-Jul-2008,98.5404170000,72.13,72.0046,28.09,902987,844519597.43,
03-Jul-2008,98.5393350000,71.56,71.5717,28.09,902978,843381602.09,
04-Jul-2008,98.5382530000,70.87,70.8279,28.09,902968,840889179.93,
07-Jul-2008,98.5350070000,70.87,69.7228,28.08,902938,827768873.30,
08-Jul-2008,98.5339250000,70.24,70.3810,28.08,902928,831597228.84,
09-Jul-2008,98.5328430000,70.24,70.1607,28.94,930507,862813421.33,
10-Jul-2008,98.5317610000,71.30,71.4275,29.19,938380,881608187.63,
11-Jul-2008,98.5306790000,73.27,73.1612,29.19,938369,903415603.09,
14-Jul-2008,98.5274330000,72.88,72.8719,29.80,958044,927387033.88,
15-Jul-2008,98.5263520000,74.22,74.4535,29.80,958033,944621458.04,
16-Jul-2008,98.5252700000,73.18,73.4179,29.80,958023,936467888.39,
17-Jul-2008,98.5241880000,72.05,72.1049,29.80,958012,924961453.14,
18-Jul-2008,98.5231060000,71.61,71.4506,29.92,961943,923225086.01,
21-Jul-2008,98.5198600000,71.62,71.6924,29.92,961911,923916106.24,
22-Jul-2008,98.5187780000,71.76,71.3646,30.16,969782,932445927.03,
23-Jul-2008,98.5176970000,69.07,68.9048,30.16,969771,898493676.48,
24-Jul-2008,98.5166150000,69.19,69.5815,30.16,969761,899938450.71,
25-Jul-2008,98.5155330000,69.02,68.8606,30.16,969750,892655440.60,
28-Jul-2008,98.5122880000,68.43,68.4050,30.16,969718,895535191.66,
29-Jul-2008,98.5112060000,67.12,66.8576,30.16,969707,888979832.28,
30-Jul-2008,98.5101240000,65.26,65.2797,30.16,969697,870303399.68,
31-Jul-2008,98.5090430000,66.42,66.3947,30.16,969686,890172418.42,
01-Aug-2008,98.5079610000,65.27,65.4749,30.16,969675,884829427.30,
04-Aug-2008,98.5047160000,64.61,64.5450,30.16,969643,878255183.44,
05-Aug-2008,98.5036340000,64.31,64.1767,30.16,969633,855216744.82,
06-Aug-2008,98.5025520000,64.46,64.4273,30.16,969622,852783296.11,
07-Aug-2008,98.5014710000,64.48,64.2071,30.16,969612,845017034.75,
08-Aug-2008,98.5003890000,64.87,64.8160,30.16,969601,826585324.82,
11-Aug-2008,98.4971440000,64.76,64.8139,30.16,969569,826558095.37,
12-Aug-2008,98.4960630000,62.68,62.6424,30.16,969558,792856849.89,
13-Aug-2008,98.4949810000,63.60,63.5820,30.16,969548,793575302.75,
15-Aug-2008,98.4928180000,61.44,61.3574,30.16,969526,762533014.67,
18-Aug-2008,98.4895740000,60.51,60.5915,29.17,937978,746865331.07,
19-Aug-2008,98.4884920000,60.97,60.8451,29.17,937967,739822368.23,
20-Aug-2008,98.4874110000,62.11,62.3665,29.17,937957,765139102.32,
21-Aug-2008,98.4863290000,63.13,63.3394,29.17,937947,781779266.89,
22-Aug-2008,98.4852480000,62.34,62.2987,29.17,937937,772860281.05,
25-Aug-2008,98.4820030000,62.37,62.5012,28.19,906391,747818798.11,
26-Aug-2008,98.4798410000,63.34,63.6768,28.19,906381,749578028.89,
27-Aug-2008,98.4798410000,63.46,63.2754,28.19,906372,749569798.83,
28-Aug-2008,98.4787590000,63.58,63.5428,28.19,906362,759758142.46,
29-Aug-2008,98.4776780000,62.96,62.9678,28.19,906352,754991451.55,
01-Sep-2008,98.4744340000,62.63,62.6130,28.19,906322,745223615.30,
02-Sep-2008,98.4733520000,61.13,61.4305,28.19,906312,723690513.62,
03-Sep-2008,98.4722710000,62.32,62.1800,28.19,906302,728214077.76,
04-Sep-2008,98.4711900000,62.74,62.6756,28.19,906292,730245238.52,
05-Sep-2008,98.4701080000,63.71,63.5273,27.21,874772,707253308.75,
08-Sep-2008,98.4668650000,62.83,62.6903,26.23,843233,681333048.17,
09-Sep-2008,98.4657830000,61.02,61.1110,26.23,843224,659190921.52,
10-Sep-2008,98.4647020000,61.31,61.1416,26.23,843215,654124390.25,
11-Sep-2008,98.4636210000,60.92,60.7201,26.23,843206,624604991.47,
12-Sep-2008,98.4625400000,60.26,60.2608,26.23,843196,632608504.77,
15-Sep-2008,98.4592960000,62.04,62.1497,26.23,843168,653456097.75,
16-Sep-2008,98.4582150000,63.03,63.0065,26.23,843159,657243139.91,
17-Sep-2008,98.4571340000,64.21,65.5294,26.23,843150,685481463.67,
18-Sep-2008,98.4560530000,69.93,69.4245,26.22,843141,727630996.92,
19-Sep-2008,98.4528090000,67.63,68.0663,26.22,843113,732665711.55,
22-Sep-2008,98.4517280000,70.03,69.8027,26.22,843104,749519749.33,
23-Sep-2008,98.4506470000,71.67,71.5802,26.22,843094,757942466.12,
24-Sep-2008,98.4495660000,70.81,70.4805,26.22,843085,755404888.05,
25-Sep-2008,98.4484850000,70.81,70.8546,26.22,843076,749073518.18,
26-Sep-2008,98.4474040000,71.83,72.0058,26.22,843067,760446698.96,
29-Sep-2008,98.4441610000,72.77,73.5018,26.22,843039,762950763.95,
30-Sep-2008,98.4430800000,72.42,72.4578,26.22,843030,745660267.72,
01-Oct-2008,98.4419990000,71.85,71.5105,26.22,843020,741858487.03,
02-Oct-2008,98.4409180000,70.28,70.6938,26.22,843011,718246013.33,
03-Oct-2008,98.4398370000,68.94,68.8435,26.22,843002,6898006070.02,
06-Oct-2008,98.4365940000,76.19,76.4015,26.22,842974,738024361.82,
07-Oct-2008,98.4355130000,76.37,76.2732,26.22,842965,739069964.74,
08-Oct-2008,98.4344320000,82.02,81.9097,26.22,842956,761610918.40,
09-Oct-2008,98.4333520000,78.26,78.1502,26.22,842946,744743622.41,
10-Oct-2008,98.4322710000,82.02,82.2457,26.22,842937,759065378.73,
13-Oct-2008,98.4290280000,74.72,74.9460,26.22,842909,700879600.79,
14-Oct-2008,98.4279470000,73.90,73.2392,26.22,842900,701714808.12,
15-Oct-2008,98.4268660000,78.24,78.4114,26.22,842891,713929019.69,
16-Oct-2008,98.4257860000,81.78,81.5538,26.22,842882,676412920.12,
17-Oct-2008,98.4247050000,77.71,77.7354,26.22,842872,661233785.86,
20-Oct-2008,98.4214630000,78.87,79.1113,26.22,842844,670061875.29,
21-Oct-2008,98.4203820000,79.72,79.8100,26.22,842835,650669291.47,
22-Oct-2008,98.4193010000,8124.44,81.0868,26.21,842826,627062999.73,
23-Oct-2008,98.4182200000,80.03,80.5777,26.21,842817,606828498.11,
24-Oct-2008,98.4149780000,76.55,76.8530,26.21,842789,600487590.75,
27-Oct-2008,98.4138980000,79.16,79.7721,26.21,842780,615651039.25,
28-Oct-2008,98.4128170000,76.28,75.2156,26.21,842770,615644285.10,
29-Oct-2008,98.4117360000,74.50,74.9701,26.21,842761,643870046.87,
30-Oct-2008,98.4106560000,74.94,74.9193,26.21,842752,636488891.58,
31-Oct-2008,98.4095750000,72.61,72.1753,26.21,842743,615834694.90,
03-Nov-2008,98.4063330000,70.15,70.2979,26.21,842715,614761016.56,
04-Nov-2008,98.4052530000,72.25,72.2135,26.21,842706,624656062.20,
05-Nov-2008,98.4041720000,71.67,71.7453,26.21,842696,635182917.10,
06-Nov-2008,98.4030910000,73.34,73.1590,26.21,842687,635807955.86,
07-Nov-2008,98.4020110000,73.15,73.0736,26.21,842678,619579412.00,
10-Nov-2008,98.3987690000,74.05,73.0666,26.21,842650,634516053.49,
11-Nov-2008,98.3976890000,73.28,73.4556,26.21,842641,618288235.58,
12-Nov-2008,98.3966080000,74.85,74.5577,26.58,854439,619255306.96,
13-Nov-2008,98.3955280000,72.93,73.1083,26.58,854430,609636166.00,
14-Nov-2008,98.3944470000,73.95,74.2964,26.58,854420,638679788.06,
17-Nov-2008,98.3912060000,72.85,73.0772,26.57,854392,627124445.30,
18-Nov-2008,98.3901260000,74.10,74.5994,26.94,866190,639248520.51,
19-Nov-2008,98.3890450000,75.83,78.6844,26.94,866180,660029836.60,
20-Nov-2008,98.3879650000,77.08,76.4587,26.94,866171,639234478.95,
21-Nov-2008,98.3868840000,79.19,79.7844,26.94,866161,670842363.14,
24-Nov-2008,98.3836430000,81.91,82.8522,26.94,866133,712394659.76,
25-Nov-2008,98.3825630000,80.69,79.7995,26.94,866123,710654593.69,
26-Nov-2008,98.3814830000,80.48,79.8351,26.94,866114,703717875.60,
27-Nov-2008,98.3804020000,79.27,79.3410,26.94,866104,705009306.11,
28-Nov-2008,98.3793220000,80.28,80.3632,26.94,866095,705434610.72,
01-Dec-2008,98.3760810000,78.37,78.3337,26.94,866066,673799938.45,
02-Dec-2008,98.3750010000,79.78,79.7313,26.94,866057,675524652.12,
03-Dec-2008,98.3739210000,77.81,77.4558,26.94,866047,663609081.09,
04-Dec-2008,98.3728410000,78.60,78.1967,26.94,866038,669664060.68,
05-Dec-2008,98.3717600000,76.85,76.3330,26.94,866028,648655513.39,
08-Dec-2008,98.3685200000,77.89,76.6431,26.94,866000,664438648.40,
09-Dec-2008,98.3674400000,76.65,76.9943,26.94,865990,664864347.15,
10-Dec-2008,98.3663590000,79.91,80.3547,26.94,865981,694733392.03,
11-Dec-2008,98.3652790000,82.02,82.0937,26.93,865971,716808038.14,
12-Dec-2008,98.3641990000,81.62,82.5273,26.93,865962,715717713.73,
15-Dec-2008,98.3609590000,83.04,84.1002,26.93,865933,725868854.39,
16-Dec-2008,98.3598790000,83.96,85.0309,26.93,865923,725860882.53,
17-Dec-2008,98.3587990000,84.25,84.3229,26.93,865914,753345701.44,
18-Dec-2008,98.3577190000,82.57,81.9334,26.93,865904,740565332.30,
19-Dec-2008,98.3566390000,80.27,79.9945,26.93,865895,723672239.12,
22-Dec-2008,98.3533990000,80.33,80.3290,26.93,865866,735121137.96,
23-Dec-2008,98.3523190000,80.23,80.2640,26.93,865857,730350849.25,
24-Dec-2008,98.3512390000,79.54,79.1888,26.93,865847,724498356.66,
29-Dec-2008,98.3458390000,81.73,82.0458,26.93,865800,762120897.60,
30-Dec-2008,98.3447590000,80.48,80.4888,26.93,865790,753021725.67,
31-Dec-2008,98.3436790000,80.22,80.0160,26.93,865781,748900995.47,
02-Jan-2009,98.3415190000,80.32,80.6462,26.93,865762,757109291.11,
05-Jan-2009,98.3382800000,78.74,79.4649,26.93,865733,738903938.88,
06-Jan-2009,98.3372000000,77.53,77.8467,26.93,865724,734350774.19,
07-Jan-2009,98.3361200000,79.76,78.3068,26.93,865714,734559138.44,
08-Jan-2009,98.3350400000,81.99,82.1096,26.93,865705,740827431.21,
09-Jan-2009,98.3339600000,80.51,79.9493,26.93,865695,733460883.99,
12-Jan-2009,98.3307210000,81.66,81.4741,26.93,865667,715906954.81,
13-Jan-2009,98.3296410000,80.84,81.6840,26.93,865657,715466264.32,
14-Jan-2009,98.3285620000,81.11,81.5540,26.92,865648,711130166.06,
15-Jan-2009,98.3274820000,80.57,79.7242,26.92,865638,701167512.45,
16-Jan-2009,98.3264020000,81.15,81.2829,27.17,873495,728276880.02,
19-Jan-2009,98.3231630000,82.77,82.4356,27.17,873466,727597787.40,
20-Jan-2009,98.3220830000,86.73,86.3414,27.17,873457,745277299.64,
21-Jan-2009,98.3210040000,85.64,85.3462,27.17,873447,741775326.99,
22-Jan-2009,98.3199240000,84.27,85.2951,27.17,873437,751156639.75,
23-Jan-2009,98.3188440000,90.02,89.7122,27.90,897024,785569537.09,
26-Jan-2009,98.3156060000,89.39,90.0154,27.90,896995,816489997.23,
27-Jan-2009,98.3145260000,88.71,88.2373,27.90,896985,805044468.90,
28-Jan-2009,98.3134460000,87.40,87.2670,27.90,896975,803017434.94,
29-Jan-2009,98.3123670000,86.06,86.9166,27.90,896965,800317720.27,
30-Jan-2009,98.3112870000,92.32,92.0922,27.90,896955,824750974.67,
02-Feb-2009,98.3080490000,92.77,93.0003,27.90,896926,823602646.58,
03-Feb-2009,98.3069690000,93.00,89.8524,27.90,896916,811261004.29,
04-Feb-2009,98.3058900000,91.01,89.0407,27.90,896906,811700550.34,
05-Feb-2009,98.3048100000,89.70,89.6996,27.90,896896,820436380.52,
06-Feb-2009,98.3037310000,90.75,88.4948,27.90,896886,818857820.78,
09-Feb-2009,98.3004920000,88.05,84.2865,27.90,896857,802687417.54,
10-Feb-2009,98.2994130000,85.00,86.7782,28.63,920439,837369795.76,
11-Feb-2009,98.2983340000,87.60,91.3953,28.63,920429,863362723.78,
12-Feb-2009,98.2972540000,91.00,93.1825,28.63,920419,868185442.12,
13-Feb-2009,98.2940160000,93.26,92.3799,28.63,920388,861023829.17,
16-Feb-2009,98.2929370000,91.97,92.8024,28.63,920378,867457025.56,
17-Feb-2009,98.2918570000,92.99,97.4701,28.63,920368,890916896.44,
18-Feb-2009,98.2907780000,97.25,96.4702,28.63,920358,887225680.24,
19-Feb-2009,98.2896990000,96.90,96.2025,28.63,920348,902401688.06,
20-Feb-2009,98.2886190000,95.20,99.0321,28.63,920338,910214651.87,
23-Feb-2009,98.2853820000,10.02,96.4857,28.62,920307,907193669.25,
24-Feb-2009,98.2843020000,95.42,97.4455,28.62,920297,905803259.46,
25-Feb-2009,98.2832230000,97.00,95.5913,28.62,920287,900501660.06,
26-Feb-2009,98.2821440000,95.70,90.7159,28.62,920277,861840112.48,
27-Feb-2009,98.2810650000,91.85,94.6976,28.62,920267,876094792.32,
02-Mar-2009,98.2778270000,94.77,95.5052,28.62,920237,862492430.46,
03-Mar-2009,98.2767480000,96.25,93.5721,28.62,920227,840857622.19,
04-Mar-2009,98.2756690000,94.10,92.8772,28.62,920216,836017249.84,
05-Mar-2009,98.2745900000,93.25,94.6838,28.62,920206,840148999.14,
06-Mar-2009,98.2735100000,96.24,96.0636,28.62,920196,861304300.82,
09-Mar-2009,98.2702730000,96.17,96.0832,28.62,920166,850003886.91,
10-Mar-2009,98.2691940000,96.98,91.6266,28.62,920156,829521076.48,
11-Mar-2009,98.2681150000,92.71,89.6518,29.11,935869,841814424.33,
12-Mar-2009,98.2670360000,91.70,92.1200,29.11,935858,865903546.97,
13-Mar-2009,98.2637990000,92.79,90.9609,29.11,935828,868448551.21,
16-Mar-2009,98.2627200000,91.00,89.4283,29.11,935817,860484564.69,
17-Mar-2009,98.2616410000,90.40,89.9226,29.11,935807,856731884.71,
18-Mar-2009,98.2605620000,91.00,86.7154,29.23,939727,839411839.94,
19-Mar-2009,98.2594830000,88.00,90.4749,29.23,939717,898839746.83,
20-Mar-2009,98.2584040000,90.34,90.1137,29.23,939707,896480609.46,
23-Mar-2009,98.2551670000,90.87,88.4720,29.23,939676,891987617.82,
24-Mar-2009,98.2540880000,88.40,85.6687,29.23,939665,868016347.31,
25-Mar-2009,98.2530090000,85.50,86.2523,29.23,939655,872940006.60,
26-Mar-2009,98.2519300000,86.69,86.5248,29.23,939645,881622139.02,
27-Mar-2009,98.2486940000,87.07,86.9944,29.23,939614,868203592.43,
30-Mar-2009,98.2476150000,87.49,88.8225,29.23,939603,871952472.23,
31-Mar-2009,98.2465360000,88.50,85.3788,29.22,939593,861137575.27,
01-Apr-2009,98.2454570000,85.70,85.6780,29.22,939583,868644785.47,
02-Apr-2009,98.2443780000,85.26,81.0857,29.22,939572,843501675.67,
03-Apr-2009,98.2432990000,80.73,80.8416,29.22,939562,850304243.28,
06-Apr-2009,98.2400630000,80.60,77.3930,29.22,939531,817627509.57,
07-Apr-2009,98.2389840000,77.19,79.3709,29.22,939521,826543981.84,
08-Apr-2009,98.2379060000,78.60,79.0148,29.22,939510,826769784.05,
09-Apr-2009,98.2368270000,80.10,78.2587,29.22,939500,827230457.04,
14-Apr-2009,98.2314330000,78.68,78.8504,29.22,939449,833761183.29,
15-Apr-2009,98.2303550000,78.99,80.4077,29.22,939438,837040061.63,
16-Apr-2009,98.2292760000,80.50,77.1499,29.22,939428,827166875.26,
17-Apr-2009,98.2281970000,76.52,76.3584,29.22,939418,817763610.83,
20-Apr-2009,98.2249620000,76.80,78.2526,29.22,939387,823842686.53,
22-Apr-2009,98.2228040000,79.85,78.0723,29.22,939366,832278894.26,
23-Apr-2009,98.2217260000,79.85,79.0151,28.36,911854,818389232.43,
24-Apr-2009,98.2206470000,79.14,78.9668,28.36,911844,827498688.78,
27-Apr-2009,98.2174120000,79.49,78.5256,28.36,911814,827471429.95,
28-Apr-2009,98.2163330000,79.49,76.3707,28.36,911804,812417577.33,
29-Apr-2009,98.2152550000,77.50,75.2198,28.36,911794,819019166.48,
30-Apr-2009,98.2109410000,73.50,73.3702,28.36,911754,806446576.38,
04-May-2009,98.2098620000,73.50,72.4581,28.60,919600,813387052.46,
05-May-2009,98.2087840000,74.25,74.4113,28.85,927447,843977283.64,
06-May-2009,98.2077060000,75.40,75.5392,28.85,927437,843968014.04,
07-May-2009,98.2066270000,75.71,74.8185,29.09,935283,853212578.68,
08-May-2009,98.2033920000,76.00,74.5743,29.09,935252,848274394.71,
11-May-2009,98.2023140000,75.30,75.9517,29.33,943098,861049230.31,
12-May-2009,98.2012350000,76.16,75.9730,29.70,954872,875618193.02,
13-May-2009,98.2001570000,76.78,77.5039,29.70,954861,882292610.28,
14-May-2009,98.1990790000,77.69,78.0477,29.70,954851,883476485.62,
15-May-2009,98.1980000000,78.53,78.5413,29.70,954841,887524858.42,
18-May-2009,98.1947660000,78.95,78.2736,30.80,990159,911937195.75,
19-May-2009,98.1936870000,78.00,77.2557,30.80,990148,915640242.22,
20-May-2009,98.1926090000,77.00,76.9502,31.04,997993,937614881.39,
21-May-2009,98.1915310000,77.25,77.4225,31.04,997982,935608619.73,
22-May-2009,98.1904530000,77.85,77.9794,31.04,997971,957803212.40,
25-May-2009,98.1872180000,78.15,80.7128,31.04,997938,987759713.27,
26-May-2009,98.1861400000,78.80,80.0929,31.28,1005782,950464577.71,
27-May-2009,98.1850620000,77.92,76.9402,31.28,1005771,956488775.73,
28-May-2009,98.1839840000,77.00,75.8464,32.02,1029324,985835728.68,
29-May-2009,98.1829050000,76.44,76.9442,32.02,1029313,1010528422.79,
01-Jun-2009,98.1796710000,77.35,76.6882,32.01,1029279,1010495134.34,
02-Jun-2009,98.1785930000,76.70,77.3213,33.36,1072466,1051017426.85,
03-Jun-2009,98.1775150000,77.30,77.5244,33.36,1072454,1047520406.74,
04-Jun-2009,98.1764370000,78.01,76.8491,33.85,1088151,1056323010.17,
05-Jun-2009,98.1753590000,77.62,76.1017,34.58,1111701,1069456918.41,
08-Jun-2009,98.1721250000,75.50,76.0860,34.58,1111664,1049133802.82,
09-Jun-2009,98.1710470000,76.00,76.0292,35.19,1131286,1081510332.78,
10-Jun-2009,98.1699690000,76.30,75.5545,35.92,1154835,1101424195.78,
11-Jun-2009,98.1688910000,75.78,74.6744,35.92,1154822,1094194461.34,
12-Jun-2009,98.1678130000,74.80,74.1951,35.92,1154809,1082345644.90,
15-Jun-2009,98.1645790000,74.80,73.8436,35.92,1154771,1076536131.19,
16-Jun-2009,98.1635010000,74.00,73.4854,35.92,1154759,1078545139.31,
17-Jun-2009,98.1624230000,74.00,73.8623,35.92,1154746,1074491682.29,
18-Jun-2009,98.1613450000,74.62,74.8002,35.92,1154733,1086027220.59,
19-Jun-2009,98.1602670000,75.00,74.2377,35.92,1154721,1079953009.84,
22-Jun-2009,98.1570340000,74.91,73.8648,36.77,1182166,1086707142.66,
23-Jun-2009,98.1559560000,74.00,73.8906,36.77,1182154,1088468440.91,
24-Jun-2009,98.1548780000,74.95,73.8473,36.77,1182141,1103528788.72,
25-Jun-2009,98.1538000000,74.50,73.9978,37.26,1197832,1122668795.30,
26-Jun-2009,98.1527220000,74.20,73.1709,37.26,1197819,1128346112.42,
29-Jun-2009,98.1494890000,73.80,71.7767,37.26,1197780,1120523373.84,
30-Jun-2009,98.1484110000,71.89,70.7251,37.25,1197766,1119313304.69,
01-Jul-2009,98.1473330000,70.49,71.4023,37.25,1197753,1123792589.41,
02-Jul-2009,98.1462560000,71.99,71.5110,37.25,1197740,1113300017.55,
03-Jul-2009,98.1451780000,71.85,72.4064,37.25,1197727,1116880973.57,
06-Jul-2009,98.1419450000,72.60,72.4479,37.25,1197687,1107262676.04,
07-Jul-2009,98.1408670000,73.12,72.3100,38.84,1248708,1153806403.77,
08-Jul-2009,98.1397890000,73.01,73.3442,38.84,1248694,1146301564.93,
09-Jul-2009,98.1387120000,73.90,72.9219,39.94,1284010,1170696792.59,
10-Jul-2009,98.1376340000,73.69,73.5524,39.94,1283996,1172288931.98,
13-Jul-2009,98.1344010000,73.90,73.9747,39.94,1283954,1166472519.00,
14-Jul-2009,98.1333240000,74.00,74.8197,40.55,1303566,1205473495.66,
15-Jul-2009,98.1322460000,74.67,75.0533,40.55,1303552,1222732329.97,
16-Jul-2009,98.1311690000,75.64,74.2747,40.54,1303538,1218808289.99,
17-Jul-2009,98.1300910000,74.20,74.3943,40.54,1303523,1222053716.16,
20-Jul-2009,98.1268580000,74.10,74.4072,40.54,1303480,1241891544.73,
21-Jul-2009,98.1257810000,74.20,72.5595,40.54,1303466,1235360577.81,
22-Jul-2009,98.1247030000,73.05,72.1020,40.54,1303452,1235998739.66,
23-Jul-2009,98.1236260000,72.00,71.7728,40.54,1303437,1238266184.71,
24-Jul-2009,98.1225480000,71.80,72.5977,40.54,1303423,1240207721.52,
27-Jul-2009,98.1193160000,73.00,72.6984,40.54,1303380,1244728699.20,
28-Jul-2009,98.1182390000,73.00,72.4389,40.54,1303366,1230703841.43,
29-Jul-2009,98.1171610000,73.32,72.0382,40.54,1303352,1213420911.27,
30-Jul-2009,98.1160840000,72.48,71.4014,40.54,1303337,1215362595.05,
31-Jul-2009,98.1150060000,72.00,72.0899,42.86,1377890,1293839644.12,
03-Aug-2009,98.1117740000,72.74,73.0657,42.86,1377845,1322387316.63,
04-Aug-2009,98.1106970000,73.02,73.9230,42.86,1377830,1323406166.88,
05-Aug-2009,98.1096200000,74.00,75.1048,42.85,1377815,1323391632.52,
06-Aug-2009,98.1085420000,75.10,76.4908,42.85,1377800,1328199398.73,
07-Aug-2009,98.1074650000,76.79,75.4397,42.85,1377784,1317162535.34,
10-Aug-2009,98.1042330000,75.71,74.5692,42.85,1377739,1301964010.26,
12-Aug-2009,98.1020790000,75.80,75.2367,42.85,1377709,1305035262.13,
13-Aug-2009,98.1010010000,75.25,75.3918,42.85,1377694,1313631520.89,
14-Aug-2009,98.0999240000,75.30,75.3676,43.34,1393375,1328583220.53,
17-Aug-2009,98.0966920000,75.25,74.7690,43.70,1405100,1310607835.80,
18-Aug-2009,98.0956150000,74.25,74.1313,43.70,1405085,1313754887.69,
19-Aug-2009,98.0945380000,73.71,74.5058,43.70,1405069,1324981020.97,
20-Aug-2009,98.0934610000,74.50,73.4698,43.70,1405054,1321453837.12,
24-Aug-2009,98.0891520000,72.45,72.6384,43.09,1385374,1318184353.11,
25-Aug-2009,98.0880750000,72.70,72.2554,42.72,1373589,1305596593.49,
26-Aug-2009,98.0869980000,72.03,72.7491,42.72,1373574,1291846514.20,
27-Aug-2009,98.0859210000,72.34,72.7992,42.72,1373558,1295266226.30,
28-Aug-2009,98.0848440000,73.24,72.7109,42.97,1381390,1319918908.99,
31-Aug-2009,98.0816130000,73.42,73.0365,43.82,1408807,1346116182.04,
01-Sep-2009,98.0805360000,73.00,72.9853,43.82,1408792,1345397004.35,
02-Sep-2009,98.0794590000,72.80,74.5935,43.82,1408777,1359117805.35,
03-Sep-2009,98.0783820000,75.50,74.5056,43.82,1408761,1384812782.91,
04-Sep-2009,98.0773050000,75.00,74.2931,43.82,1408746,1393250054.53,
07-Sep-2009,98.0740740000,74.61,73.8529,43.82,1408699,1398838958.27,
08-Sep-2009,98.072997,74.40,73.95,43.93700,1412610.000,1413666763.74,
09-Sep-2009,98.071920,74.00,73.04,43.93660,1412591.650,1411885502.66,
10-Sep-2009,98.070843,73.85,73.88,44.05810,1416498.970,1403396502.26,
11-Sep-2009,98.069766,74.00,73.73,44.54570,1432174.580,1443990169.14,
14-Sep-2009,98.066536,73.85,73.16,44.91020,1443895.380,1442812612.59,
15-Sep-2009,98.065459,73.73,72.33,44.90970,1443879.530,1438104162.09,
16-Sep-2009,98.064382,72.90,73.15,44.90920,1443863.670,1466604679.34,
17-Sep-2009,98.063305,73.41,73.65,45.03070,1447770.350,1474554254.71,
18-Sep-2009,98.062229,73.85,73.69,45.03020,1447754.450,1465127657.90,
21-Sep-2009,98.058998,74.20,73.43,45.02880,1447706.760,1443363790.40,
22-Sep-2009,98.057921,73.94,73.36,45.02830,1447690.860,1467958688.46,
23-Sep-2009,98.056845,73.90,73.73,48.68770,1565340.000,1581388098.74,
24-Sep-2009,98.055768,73.90,73.23,48.68710,1565330.000,1580588071.77,
25-Sep-2009,98.054691,74.00,72.01,49.41860,1588841.930,1575336923.95,
28-Sep-2009,98.051461,72.17,72.00,49.41690,1588789.590,1575682226.51,
29-Sep-2009,98.050384,72.65,72.06,49.41640,1588772.140,1572090186.43,
30-Sep-2009,98.049308,72.66,73.80,49.78180,1600520.610,1593718549.47,
01-Oct-2009,98.048231,74.20,75.50,49.78130,1600503.040,1608105574.41,
02-Oct-2009,98.047154,75.99,75.15,51.24450,1647548.100,1653314662.82,
05-Oct-2009,98.043924,75.49,74.88,51.60880,1659259.090,1668385167.52,
06-Oct-2009,98.042848,74.24,75.43,52.58400,1690614.580,1756126052.58,
07-Oct-2009,98.041771,75.30,76.23,52.58350,1690596.020,1758642661.52,
08-Oct-2009,98.040695,76.50,75.55,52.58290,1690577.460,1766653595.16,
09-Oct-2009,98.039618,76.00,76.14,52.58230,1690558.890,1777622828.41,
12-Oct-2009,98.036388,76.00,76.46,52.58060,1690503.200,1789820418.40,
13-Oct-2009,98.035312,76.02,76.34,52.70200,1694406.050,1791834552.63,
14-Oct-2009,98.034235,76.50,75.52,52.70140,1694387.450,1795203653.69,
15-Oct-2009,98.033159,75.85,75.23,52.70080,1694368.840,1785017727.56,
16-Oct-2009,98.032082,75.25,75.42,52.70020,1694350.230,1774832023.91,
19-Oct-2009,98.028853,76.00,75.89,52.69850,1694294.420,1779856439.97,
20-Oct-2009,98.027777,75.60,76.35,52.69790,1694275.810,1798897499.29,
21-Oct-2009,98.026700,76.34,76.60,52.69730,1694257.210,1785323686.58,
22-Oct-2009,98.025624,76.25,77.20,52.69680,1694240.000,1784033402.01,
23-Oct-2009,98.024547,77.78,75.33,52.69620,1694220.000,1748011637.49,
26-Oct-2009,98.021318,77.53,77.48,52.69440,1694164.190,1785649206.48,
27-Oct-2009,98.020242,78.50,77.87,52.69390,1694145.590,1755982047.59,
28-Oct-2009,98.019166,78.16,78.38,52.69330,1694126.980,1747915660.66,
29-Oct-2009,98.018089,77.86,79.29,52.69270,1694108.380,1762719914.97,
30-Oct-2009,98.017013,79.00,78.98,52.69210,1694089.780,1761853514.47,
02-Nov-2009,98.013784,79.20,82.18,52.69040,1694033.970,1799064219.92,
03-Nov-2009,98.012708,82.22,82.33,52.68980,1694015.370,1797350448.95,
04-Nov-2009,98.011632,82.55,82.11,52.68920,1694000.000,1846456623.11,
05-Nov-2009,98.010555,81.76,81.10,52.68870,1693978.170,1844742371.05,
06-Nov-2009,98.009479,81.50,81.37,52.68810,1693959.560,1857850301.45,
09-Nov-2009,98.006250,81.37,80.45,52.68630,1693903.760,1874728140.67,
10-Nov-2009,98.005174,80.92,80.25,52.68580,1693885.160,1865814657.17,
11-Nov-2009,98.004098,80.50,80.40,52.68520,1693866.560,1889084835.83,
12-Nov-2009,98.003022,80.51,81.26,52.68460,1693847.960,1888217166.44,
13-Nov-2009,98.001946,81.67,80.52,52.80600,1697749.440,1874315532.46,
16-Nov-2009,97.998717,81.52,81.70,52.92610,1701613.460,1922823363.19,
17-Nov-2009,97.997641,81.75,82.89,53.04750,1705514.680,1935332935.53,
18-Nov-2009,97.996565,83.15,83.80,53.16880,1709415.820,1964118923.66,
19-Nov-2009,97.995489,84.00,83.80,53.16820,1709397.040,1941020494.13,
20-Nov-2009,97.994413,83.77,84.48,53.28960,1713298.050,1953159926.95,
23-Nov-2009,97.991185,84.37,85.80,53.40970,1717161.260,2008220242.38,
24-Nov-2009,97.990109,85.50,85.15,53.53110,1721062.010,2002025530.54,
25-Nov-2009,97.989033,85.45,85.38,53.53050,1721040.000,2030400759.67,
26-Nov-2009,97.987957,85.88,86.40,53.52990,1721024.210,2035541535.40,
27-Nov-2009,97.986881,86.50,85.75,53.52930,1721005.310,2007552846.24,
30-Nov-2009,97.983653,85.02,85.38,53.52750,1720948.620,2023405489.80,
01-Dec-2009,97.982577,85.00,85.86,53.52690,1720930.000,2052208845.26,
02-Dec-2009,97.981501,86.30,87.00,53.52640,1720910.820,2086604527.30,
03-Dec-2009,97.980425,87.00,86.72,53.52580,1720890.000,2080128269.97,
04-Dec-2009,97.979349,87.10,86.23,53.52520,1720870.000,2048269275.93,
07-Dec-2009,97.976122,85.65,83.55,53.52340,1720816.340,1966032820.00,
08-Dec-2009,97.975046,83.75,84.44,53.52280,1720797.440,1973324619.44,
09-Dec-2009,97.973970,84.86,84.77,53.52220,1720778.550,1963408472.73,
10-Dec-2009,97.972894,85.15,82.94,53.52170,1720759.650,1941877418.87,
11-Dec-2009,97.971818,84.00,82.46,53.52110,1720740.760,1934112762.32,
14-Dec-2009,97.968591,83.50,82.34,53.51930,1720684.070,1933618877.76,
15-Dec-2009,97.967515,82.20,82.13,53.51870,1720670.000,1930586481.13,
16-Dec-2009,97.966439,82.04,82.11,53.51810,1720646.280,1957235301.24,
17-Dec-2009,97.965364,82.04,82.50,53.51750,1720627.390,1921940944.22,
18-Dec-2009,97.964288,82.70,81.89,53.51700,1720608.500,1900412232.97,
21-Dec-2009,97.961061,82.50,82.94,53.51520,1720551.820,1902070179.45,
22-Dec-2009,97.959985,84.12,81.74,53.51460,1720532.920,1865057834.60,
23-Dec-2009,97.958909,82.25,81.38,53.51400,1720514.030,1867187998.09,
24-Dec-2009,97.957834,81.01,80.90,53.51340,1720500.000,1900287029.73,
25-Dec-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
28-Dec-2009,97.953531,81.40,80.79,53.02360,1704747.000,1882893216.56,
29-Dec-2009,97.952455,81.50,80.25,53.02300,1704728.280,1885429634.51,
30-Dec-2009,97.951380,80.10,78.85,53.02240,1704709.560,1853871804.12,
31-Dec-2009,97.950304,79.83,79.83,53.02190,1704690.000,1881978846.44,
01-Jan-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
04-Jan-2010,97.946002,80.25,80.64,53.01950,1704615.970,1911726965.46,
05-Jan-2010,97.944926,80.50,80.33,53.01900,1704597.250,1914689019.18,
06-Jan-2010,97.943851,80.20,81.10,53.01840,1704578.540,1926173898.86,
07-Jan-2010,97.942775,80.85,81.72,53.01780,1704559.820,1926578886.71,
08-Jan-2010,97.941700,81.59,81.25,53.01720,1704541.100,1920591837.85,
11-Jan-2010,97.938474,82.27,82.79,53.01550,1704484.950,1965271300.07,
12-Jan-2010,97.937398,83.03,84.63,53.01490,1704466.230,1962266900.27,
13-Jan-2010,97.936323,84.00,81.41,53.01430,1704447.520,1921338615.33,
14-Jan-2010,97.935247,81.85,82.95,52.52630,1688759.160,1922230265.71,
15-Jan-2010,97.934172,83.50,81.89,52.52580,1688740.620,1904899567.32,
18-Jan-2010,97.930946,81.75,82.14,52.52400,1688684.990,1915813268.75,
19-Jan-2010,97.929870,81.85,82.44,52.52340,1688670.000,1913259231.11,
20-Jan-2010,97.928795,82.19,82.31,52.52290,1688647.900,1891707959.78,
21-Jan-2010,97.927720,81.98,81.63,52.52230,1688629.360,1871423634.63,
22-Jan-2010,97.926644,80.87,81.26,52.52170,1688610.810,1830454270.00,
25-Jan-2010,97.923418,81.00,81.41,52.52000,1688555.190,1849390218.12,
26-Jan-2010,97.922343,81.74,81.59,52.51940,1688540.000,1845992836.40,
27-Jan-2010,97.921268,81.91,81.75,52.51880,1688518.100,1848505342.96,
28-Jan-2010,97.920193,82.00,80.64,51.90910,1668920.000,1815780240.35,
29-Jan-2010,97.919117,81.00,80.59,51.90860,1668900.000,1815760301.46,
01-Feb-2010,97.915892,80.36,80.69,51.90680,1668840.000,1813197222.78,
02-Feb-2010,97.914817,80.50,81.40,51.90630,1668820.000,1854063499.86,
03-Feb-2010,97.913741,81.85,81.69,52.14930,1676640.000,1869871428.74,
04-Feb-2010,97.912666,81.42,80.55,52.27060,1680540.000,1820441600.43,
05-Feb-2010,97.911590,81.00,79.37,52.27000,1680520.000,1777988522.29,
08-Feb-2010,97.908365,80.00,80.93,52.26820,1680460.000,1788012727.30,
09-Feb-2010,97.907290,80.74,81.23,51.51130,1688280.000,1815320080.15,
10-Feb-2010,97.906215,81.00,80.60,52.51070,1688260.000,1805592660.18,
11-Feb-2010,97.905140,80.99,80.99,52.75370,1696070.000,1825398086.07,
15-Feb-2010,97.900840,81.58,82.90,52.75150,1696000.000,1862629863.72,
16-Feb-2010,97.899765,82.77,84.18,52.75090,1695980.000,1891441058.58,
17-Feb-2010,97.898690,84.40,83.17,52.75030,1695960.000,1897780143.83,
18-Feb-2010,97.897615,82.82,83.84,52.74970,1695942.050,1896063361.25,
19-Feb-2010,97.896540,83.25,83.70,52.74920,1695920.000,1887138942.48,
22-Feb-2010,97.893315,83.75,84.18,52.74740,1695867.560,1891316444.55,
23-Feb-2010,97.892240,84.00,83.46,52.74680,1695848.940,1877304922.77,
24-Feb-2010,97.891165,83.72,84.02,51.65020,1660589.500,1831630361.98,
25-Feb-2010,97.890090,83.60,83.93,51.64960,1660571.260,1814589392.53,
26-Feb-2010,97.889015,84.66,83.70,51.64900,1660553.030,1840308041.25,
01-Mar-2010,97.885791,83.71,83.69,50.67310,1629174.870,1814900957.33,
02-Mar-2010,97.884716,83.55,83.82,50.67250,1629156.980,1835245491.96,
03-Mar-2010,97.883641,83.40,83.77,50.67190,1629139.100,1851516731.81,
04-Mar-2010,97.882566,83.49,82.87,49.69710,1597798.790,1812702873.00,
05-Mar-2010,97.881491,83.38,82.75,49.69660,1597781.240,1813481858.94,
08-Mar-2010,97.878267,82.75,81.27,49.69500,1597728.610,1798643130.96,
09-Mar-2010,97.877192,81.50,81.28,49.69440,1597711.060,1782646268.39,
10-Mar-2010,97.876117,80.75,81.25,49.20680,1582033.340,1772668508.16,
11-Mar-2010,97.875043,81.49,80.50,49.20620,1582015.970,1746545778.53,