Gold Bullion Securities (London 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: Volumes reported below and the total value (calculated as the product of the total volume and the spot gold price at 16:30 GMT) are inclusive of volumes accumulated via any secondary listings of this product.,,,,,,,
Date,Gold backing each share [% of 1/10 oz], Share price GBp, Gold Price ? per oz, Indicative price per share GBp, Total Ounces, Total Tonnes, Gold Bullion Securities on issue, Total Assets (GBP), Volume (number of shares), Volume (in GB pence),
28-Nov-2007,98.5865800000,3798,387.471,3820,3116080.16,96.92,31607549,1207390694.94,380428,1453234960,
29-Nov-2007,98.5854800000,3829,384.0675,3786,3116045.39,96.92,31607549,1196771762.74,54117,209297497.5,
30-Nov-2007,98.5843800000,3758,381.4685,3761,3116010.62,96.92,31607549,1188659897.76,168618,640326855,
03-Dec-2007,98.5811000000,3754,384.209,3788,3115906.95,96.92,31607549,1197159492.86,193780,741886730,
04-Dec-2007,98.5800000000,3824,389.781,3842,3115872.18,96.91,31607549,1214507774.36,61909,232654022,
05-Dec-2007,98.5789000000,3883,391.614,3860,3100163.07,96.43,31448546,1214067261.00,140899,528864396.5,
06-Dec-2007,98.5778100000,3901,396.1275,3905,3100128.79,96.42,31448546,1228046268.20,0,0,
07-Dec-2007,98.5767100000,3866,391.3175,3857,3135095.34,97.51,31803611,1226817670.12,0,0,
10-Dec-2007,98.5734200000,3893,395.238,3896,3134990.70,97.51,31803611,1239067456.11,54220,211485110,
11-Dec-2007,98.5723300000,3917,392.6815,3871,3134956.04,97.51,31803611,1231039239.70,429249,1659476634,
12-Dec-2007,98.5712300000,3922,397.654,3920,3134921.05,97.51,31803611,1246613897.09,101253,394127302.5,
13-Dec-2007,98.5701400000,3852,391.419,3858,3134886.39,97.51,31803611,1227054095.41,124138,486186477,
14-Dec-2007,98.5690400000,3861,393.794,3882,3134851.40,97.50,31803611,1234485674.10,104905,411437410,
17-Dec-2007,98.5657500000,3865,393.936,3883,3134746.77,97.50,31803611,1234889603.95,116351,448184052,
18-Dec-2007,98.5646600000,3909,398.3625,3926,3134712.10,97.50,31803611,1248751750.92,181576,701064936,
19-Dec-2007,98.5635600000,3955,402.028,3963,3134677.12,97.50,31803611,1260227973.61,177022,684101519,
20-Dec-2007,98.5624700000,3954,401.6785,3959,3134642.46,97.50,31803611,1259118479.39,138462,541247958,
21-Dec-2007,98.5613700000,4032,409.343,4035,3134607.47,97.50,31803611,1283129626.05,70255,277823397.5,
24-Dec-2007,98.5580800000,4048,410.5765,4047,3134502.84,97.49,31803611,1286953204.15,6871,27167934,
25-Dec-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
26-Dec-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
27-Dec-2007,98.5547900000,4114,413.9185,4079,3134398.20,97.49,31803611,1297385402.73,131190,528892485,
28-Dec-2007,98.5537000000,4133,420.995,4149,3134363.54,97.49,31803611,1319551377.43,92441,374154947.5,
31-Dec-2007,98.5504100000,4107,419.715,4136,3134258.90,97.49,31803611,1315495475.70,4482,18436707,
01-Jan-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
02-Jan-2008,98.5482190000,4267,432.3775,4261,3134189.22,97.48,31803611,1355152900.26,176136,727970088,
03-Jan-2008,98.5471230000,4328,437.511,4312,3134154.37,97.48,31803611,1371227010.41,927997,3810819680.5,
04-Jan-2008,98.5459071000,4286,436.1715,4298,3134115.70,97.48,31803611,1367011943.88,539153,2300565851,
07-Jan-2008,98.5426284000,4292,435.894,4295,3134011.42,97.48,31803611,1366096774.15,357031,1545230168,
08-Jan-2008,98.5415355000,4376,445.5505,4391,3133976.66,97.48,31803611,1396344868.91,275496,1180638108,
09-Jan-2008,98.5404426000,4428,449.351,4428,3233504.11,100.57,32813980,1452978306.53,444506,1907819752,
10-Jan-2008,98.5393497000,4446,455.5395,4489,3233468.25,100.57,32813980,1472972509.99,339233,1484483608,
11-Jan-2008,98.5382568000,4502,458.063,4514,3248015.75,101.02,32961977,1487795840.44,283196,1253991888,
14-Jan-2008,98.5349781000,4574,463.7535,4570,3247907.68,101.02,32961977,1506228555.12,242143,1076446706.5,
15-Jan-2008,98.5338852000,4537,455.056,4484,3247871.66,101.02,32961977,1477963485.06,279833,1259668249.5,
16-Jan-2008,98.5327923000,4411,448.1265,4416,3247835.63,101.02,32961977,1455441215.03,369960,1692197040,
17-Jan-2008,98.5316994000,4414,445.8175,4393,3247799.61,101.02,32961977,1447925902.36,258464,1172521936,
18-Jan-2008,98.5306065000,4445,451.773,4451,3247763.59,101.02,32961977,1467251898.20,354815,1565088965,
21-Jan-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
22-Jan-2008,98.5262349000,4463,454.309,4476,3322616.57,103.34,33723166,1509494613.52,668319,2970677955,
23-Jan-2008,98.5251420000,4498,456.6065,4499,3322579.72,103.34,33723166,1517111496.39,412201,1807295284.5,
24-Jan-2008,98.5240491000,4529,462.0405,4552,3322542.86,103.34,33723166,1535149365.60,171565,765694595,
25-Jan-2008,98.5229562000,4542,461.1695,4544,3322506.01,103.34,33723166,1532238433.88,1127262,5070424476,
28-Jan-2008,98.5196775000,4596,467.55,4606,3322395.44,103.34,33723166,1553385987.32,265252,1201326308,
29-Jan-2008,98.5185846000,4592,464.426,4575,3322358.58,103.34,33723166,1542989707.06,162225,736744837.5,
30-Jan-2008,98.5174917000,4569,466.8865,4600,3382321.64,105.20,34332194,1579160311.18,114141,524592036,
31-Jan-2008,98.5163988000,4577,465.13,4582,3382284.12,105.20,34332194,1573201810.77,242076,1111491954,
01-Feb-2008,98.5153059000,4551,460.5095,4537,3382246.59,105.20,34332194,1557556687.94,215674,985414506,
04-Feb-2008,98.5120272000,4470,457.8755,4511,3382134.03,105.20,34332194,1548596309.67,236733,1083408574.5,
05-Feb-2008,98.5109343000,4474,452.296,4456,3382096.51,105.19,34332194,1529708721.96,90031,409686065.5,
06-Feb-2008,98.5098414000,4542,459.1915,4523,3417059.34,106.28,34687492,1569084601.85,176116,787238520,
07-Feb-2008,98.5087485000,4600,467.7525,4608,3382021.46,105.19,34332194,1581948994.93,115658,517453892,
08-Feb-2008,98.5076556000,4641,474.482,4674,3381983.94,105.19,34332194,1604690505.03,337510,1532970420,
11-Feb-2008,98.5043769000,4671,472.7075,4656,3381871.38,105.19,34332194,1598635964.22,151165,695283417.5,
12-Feb-2008,98.5032840000,4592,463.4365,4565,3434366.05,106.82,34865498,1591610582.53,172444,800312604,
13-Feb-2008,98.5023211000,4559,462.42,4555,3434332.48,106.82,34865498,1588104025.08,53983,252127601.5,
14-Feb-2008,98.5012282000,4548,461.406,4545,3469294.72,107.91,35220827,1600753398.52,163085,748886320,
15-Feb-2008,98.5001353000,4538,460.3695,4535,3469256.22,107.91,35220827,1597139753.62,113598,517893282,
18-Feb-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
19-Feb-2008,98.4946708000,4686,475.9525,4688,3469063.76,107.90,35220827,1651109569.55,82793,375714634,
20-Feb-2008,98.4946708000,4696,486.1275,4788,3469063.76,107.90,35220827,1686407293.31,189783,866074720.5,
21-Feb-2008,98.4935779000,4771,480.49,4733,3469025.27,107.90,35220827,1666831950.94,191537,897542382,
22-Feb-2008,98.4924850000,4728,480.48,4732,3468986.77,107.90,35220827,1666778765.64,130830,614377680,
25-Feb-2008,98.4892063000,4691,477.109,4699,3468871.30,107.89,35220827,1655029715.38,143328,683817888,
26-Feb-2008,98.4881134000,4704,478.1375,4709,3468832.80,107.89,35220827,1658579044.64,188971,893360402.5,
27-Feb-2008,98.4870205000,4740,483.116,4758,3468794.31,107.89,35220827,1675830032.24,219980,1031816190,
28-Feb-2008,98.4859276000,4785,483.83,4765,3468755.82,107.89,35220827,1678288127.39,924639,4349501856,
29-Feb-2008,98.4848347000,4827,489.916,4825,3468717.33,107.89,35220827,1699380117.04,166893,805258725,
03-Mar-2008,98.4815560000,4892,496.9495,4894,3573601.80,111.15,36287016,1775899626.85,314190,1503242055,
04-Mar-2008,98.4804631000,4880,486.329,4789,3573562.14,111.15,36287016,1737926902.08,330305,1594217082.5,
05-Mar-2008,98.4793702000,4836,496.173,4886,3573522.48,111.15,36287016,1773085370.52,229776,1123949304,
06-Mar-2008,98.4782773000,4789,485.947,4786,3573482.82,111.15,36287016,1736523257.89,287438,1402697440,
07-Mar-2008,98.4771844000,4772,483.238,4759,3588443.21,111.61,36439336,1734072120.25,717798,3470912229,
10-Mar-2008,98.4739057000,4768,484.196,4768,3588323.74,111.61,36439336,1737452000.18,344885,1651654265,
11-Mar-2008,98.4728128000,4784,484.8355,4774,3628284.36,112.85,36845544,1759121060.28,108390,517182885,
12-Mar-2008,98.4717199000,4773,485.3445,4779,3588244.09,111.61,36439336,1741534532.74,135979,648279882.5,
13-Mar-2008,98.4706270000,4811,489.385,4819,3588204.26,111.61,36439336,1756013343.44,753664,3605151744,
14-Mar-2008,98.4695341000,4853,496.67,4891,3588164.44,111.60,36439336,1782133631.84,495191,2363546643,
17-Mar-2008,98.4662554000,4974,502.6035,4949,3588044.97,111.60,36439336,1803363957.66,994650,4785261150,
18-Mar-2008,98.4651625000,4897,490.4335,4829,3588005.14,111.60,36439336,1759677919.14,405224,1966552072,
19-Mar-2008,98.4640696000,4695,474.698,4674,3662962.64,113.93,37201008,1738801039.71,1176780,5853303720,
20-Mar-2008,98.4629767000,4577,459.155,4521,3662921.98,113.93,37201008,1681848943.53,888491,4350940427,
21-Mar-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
24-Mar-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
25-Mar-2008,98.4575122000,4599,467.8985,4607,3662718.70,113.92,37201008,1713780585.19,338231,1587825429.5,
26-Mar-2008,98.4564193000,4665,475.395,4681,3662678.04,113.92,37201008,1741218827.79,432619,1979880853.5,
27-Mar-2008,98.4553264000,4629,473.2425,4659,3662637.39,113.92,37201008,1733315672.69,143510,660002490,
28-Mar-2008,98.4542335000,4587,466.473,4593,3662596.73,113.92,37201008,1708502483.53,89141,415842765,
31-Mar-2008,98.4509548000,4611,462.1495,4550,3662474.76,113.92,37201008,1692610877.77,472712,2187947492,
01-Apr-2008,98.4498619000,4378,447.032,4401,3667434.07,114.07,37251795,1639460388.65,495434,2272555758,
02-Apr-2008,98.4487690000,4407,454.4635,4474,3667393.36,114.07,37251795,1666696422.62,213232,983212752,
03-Apr-2008,98.4476761000,4476,453.6,4466,3667352.65,114.07,37251795,1663511161.27,355554,1556615412,
04-Apr-2008,98.4465832000,4470,458.187,4511,3667311.94,114.07,37251795,1680314653.94,262917,1158675219,
07-Apr-2008,98.4433045000,4599,463.912,4567,3667189.80,114.06,37251795,1701253353.74,130911,585957636,
08-Apr-2008,98.4422116000,4552,465.1025,4579,3667149.09,114.06,37251795,1705600207.71,139701,624463470,
09-Apr-2008,98.4411187000,4623,472.8265,4655,3667108.37,114.06,37251795,1733906017.31,221842,1020140437,
10-Apr-2008,98.4400258000,4617,471.387,4640,3667067.66,114.06,37251795,1728608023.47,1463209,6660527368,
11-Apr-2008,98.4389329000,4609,466.853,4596,3667026.95,114.06,37251795,1711962531.95,128248,592890504,
14-Apr-2008,98.4356542000,4613,467.7615,4604,3666904.81,114.05,37251795,1715236894.73,33863,156345471,
15-Apr-2008,98.4345613000,4652,472.9985,4656,3666531.68,114.04,37248418,1734263987.18,25532,117676988,
16-Apr-2008,98.4334684000,4710,479.806,4723,3666490.98,114.04,37248418,1759204369.30,95904,442405152,
17-Apr-2008,98.4323755000,4665,473.223,4658,3666450.27,114.04,37248418,1735048594.87,123552,574702128,
18-Apr-2008,98.4312826000,4504,459.0285,4518,3666409.56,114.04,37248418,1682986480.05,221479,1043166090,
21-Apr-2008,98.4280039000,4538,462.7955,4555,3666287.43,114.03,37248418,1696741325.32,126081,588167865,
22-Apr-2008,98.4269110000,4540,459.6485,4524,3666246.72,114.03,37248418,1685184807.03,195358,879794753,
23-Apr-2008,98.4258181000,4498,457.0425,4498,3666206.01,114.03,37248418,1675611962.42,140063,635605894,
24-Apr-2008,98.4247252000,4445,450.433,4433,3666165.31,114.03,37248418,1651361837.18,380060,1725472400,
25-Apr-2008,98.4236323000,4421,446.356,4393,3666124.60,114.03,37248418,1636396710.61,1130662,5085717676,
28-Apr-2008,98.4203536000,4410,448.5445,4415,3666002.47,114.03,37248418,1644365245.17,85177,378611765,
29-Apr-2008,98.4192607000,4374,442.822,4358,3665961.76,114.02,37248418,1623368519.29,241356,1066914198,
30-Apr-2008,98.4181678000,4300,440.7355,4338,3665921.05,114.02,37248418,1615701548.26,360211,1588530510,
01-May-2008,98.4170749000,4247,432.087,4252,3665880.34,114.02,37248418,1583979240.29,99588,435548118,
02-May-2008,98.4159820000,4279,434.5475,4277,3665839.64,114.02,37248418,1592981448.97,336943,1448854900,
05-May-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
06-May-2008,98.4116104000,4398,444.2335,4372,3665676.80,114.02,37248418,1628416434.84,469584,1994088456,
07-May-2008,98.4105175000,4363,445.255,4382,3665636.09,114.01,37248418,1632142797.89,80966,346413031,
08-May-2008,98.4094246000,4444,452.1995,4450,3665595.38,114.01,37248418,1657580399.23,229056,1007273760,
09-May-2008,98.4083317000,4427,452.9845,4458,3628650.17,112.86,36873404,1643722283.72,345587,1507796081,
12-May-2008,98.4050530000,4441,450.7765,4436,3628529.27,112.86,36873404,1635655726.69,117972,524267568,
13-May-2008,98.4039601000,4397,445.0695,4380,3628488.98,112.86,36873404,1614929774.29,110258,488112166,
14-May-2008,98.4028672000,4371,444.75,4376,3628448.68,112.86,36873404,1613752549.11,91431,406045071,
15-May-2008,98.4017743000,4475,453.8665,4466,3596256.98,111.86,36546668,1632220566.78,313400,1378019800,
16-May-2008,98.4006814000,4540,461.2065,4538,3596217.03,111.85,36546668,1658598671.54,509832,2228475672,
19-May-2008,98.3974027000,4565,464.8285,4574,3596097.21,111.85,36546668,1671568471.30,321549,1438931775,
20-May-2008,98.3963098000,4584,467.9405,4604,3596057.27,111.85,36546668,1682740835.40,258638,1174216520,
21-May-2008,98.3952169000,4647,473.894,4663,3596017.32,111.85,36546668,1704131034.13,128997,588871305,
22-May-2008,98.3941240000,4580,464.787,4573,3640976.56,113.25,37004004,1692278571.50,104958,481127472,
23-May-2008,98.3930311000,4591,466.638,4591,3640936.12,113.25,37004004,1698999147.48,170289,791247838.5,
26-May-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
27-May-2008,98.3886595000,4534,458.624,4512,3640774.35,113.24,37004004,1669746495.35,195742,896498360,
28-May-2008,98.3875666000,4462,456.2605,4489,3640733.91,113.24,37004004,1661123073.24,270871,1243568761,
29-May-2008,98.3864737000,4388,444.6445,4375,3640693.47,113.24,37004004,1618814325.99,172539,782291826,
30-May-2008,98.3853808000,4410,447.435,4402,3650653.01,113.55,37105645,1633429930.94,469680,2095712160,
02-Jun-2008,98.3821021000,4483,453.267,4459,3650531.35,113.54,37105645,1654665395.63,200159,878297692,
03-Jun-2008,98.3810092000,4416,449.1695,4419,3650490.80,113.54,37105645,1639689128.34,237543,1047564630,
04-Jun-2008,98.3799163000,4427,449.253,4420,3650450.25,113.54,37105645,1639975725.87,115267,516684327.5,
05-Jun-2008,98.3788234000,4382,448.312,4410,3650409.70,113.54,37105645,1636522471.90,227258,1003571328,
06-Jun-2008,98.3777305000,4481,458.104,4507,3650369.14,113.54,37105645,1672248706.27,243679,1078766933,
09-Jun-2008,98.3744518000,4476,452.413,4451,3650247.49,113.54,37105645,1651419415.68,96004,420641526,
10-Jun-2008,98.3733589000,4391,444.8455,4376,3650206.93,113.53,37105645,1623778128.13,102732,460290726,
11-Jun-2008,98.3722660000,4413,449.03,4417,3650166.38,113.53,37105645,1639034209.63,258210,1155618855,
12-Jun-2008,98.3711731000,4358,446.6445,4394,3650125.83,113.53,37105645,1630308625.06,413068,1813781588,
13-Jun-2008,98.3700802000,4374,447.5525,4403,3650085.27,113.53,37105645,1633604789.83,155862,687819006,
16-Jun-2008,98.3668015000,4448,449.0735,4417,3649963.62,113.53,37105645,1639101936.02,63083,274884172.5,
17-Jun-2008,98.3657086000,4466,450.9015,4435,3649923.06,113.53,37105645,1645755784.21,206427,902808484.5,
18-Jun-2008,98.3646157000,4461,457.082,4496,3649882.51,113.52,37105645,1668295597.77,178590,794368320,
19-Jun-2008,98.3635228000,4504,455.6585,4482,3649841.96,113.52,37105645,1663081511.80,276354,1234196964,
20-Jun-2008,98.3624299000,4505,456.402,4489,3649801.41,113.52,37105645,1665776660.94,165588,738605274,
23-Jun-2008,98.3591512000,4423,449.7225,4423,3649679.75,113.52,37105645,1641343099.99,151003,680042010.5,
24-Jun-2008,98.3580583000,4450,451.71,4443,3684639.22,114.61,37461488,1664388382.39,101668,457963506,
25-Jun-2008,98.3569654000,4385,448.8425,4415,3684598.28,114.60,37461488,1653804303.06,139369,616359402.5,
26-Jun-2008,98.3558725000,4513,460.8825,4533,3684557.34,114.60,37461488,1698147997.05,187147,832710576.5,
27-Jun-2008,98.3547796000,4574,465.2275,4576,3684516.40,114.60,37461488,1714138351.49,114892,503801420,
30-Jun-2008,98.3515009000,4544,465.0025,4573,3684393.57,114.60,37461488,1713252221.38,311080,1403904040,
01-Jul-2008,98.3504080000,4660,472.141,4644,3684352.63,114.60,37461488,1739533934.65,656358,3002181492,
02-Jul-2008,98.3493151000,4645,473.361,4655,3684311.69,114.59,37461488,1744009464.67,295990,1344978560,
03-Jul-2008,98.3482222000,4638,471.2695,4635,3724270.74,115.84,37868206,1755135208.56,270353,1259844980,
04-Jul-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
07-Jul-2008,98.3438506000,4581,468.092,4603,3745741.53,116.51,38088213,1753351643.74,212710,986442625,
08-Jul-2008,98.3427577000,4578,467.1185,4594,3745699.90,116.50,38088213,1749685719.81,130730,604364790,
09-Jul-2008,98.3416648000,4584,468.5455,4608,3787346.00,117.80,38512120,1774543923.26,201920,924995520,
10-Jul-2008,98.3405719000,4683,478.427,4705,3791335.87,117.92,38553120,1813877445.96,74210,339733380,
11-Jul-2008,98.3394790000,4741,484.945,4769,3791293.73,117.92,38553120,1838568940.14,534058,2448121872,
14-Jul-2008,98.3362003000,4778,487.3875,4793,3791167.33,117.92,38553120,1847767567.30,355119,1662844717.5,
15-Jul-2008,98.3351074000,4773,487.709,4796,3791125.20,117.92,38553120,1848965878.12,1158812,5493348286,
16-Jul-2008,98.3340145000,4742,481.301,4733,3795016.42,118.04,38593120,1826545198.77,271234,1295820435,
17-Jul-2008,98.3329216000,4764,480.734,4727,3794974.24,118.04,38593120,1824373147.86,225248,1075108704,
18-Jul-2008,98.3318287000,4713,477.962,4700,3834264.80,119.26,38993120,1832632870.58,163131,773485636.5,
21-Jul-2008,98.3285500000,4741,483.1965,4751,3834136.95,119.25,38993120,1852641554.56,111847,532783184.5,
22-Jul-2008,98.3274571000,4676,475.3215,4674,3849094.29,119.72,39145671,1829557269.62,556662,2623548006,
23-Jul-2008,98.3263642000,4547,461.3675,4536,3849051.50,119.72,39145671,1775827269.59,1079860,5119076330,
24-Jul-2008,98.3252713000,4582,466.667,4589,3849008.72,119.72,39145671,1796205352.94,444104,2076630304,
25-Jul-2008,98.3241784000,4570,467.2815,4595,3848965.94,119.72,39145671,1798550577.42,114292,519628578,
28-Jul-2008,98.3208997000,4586,467.275,4594,3848837.59,119.71,39145671,1798465585.84,220795,1011572292.5,
29-Jul-2008,98.3198068000,4558,464.3805,4566,3848794.81,119.71,39145671,1787305258.16,472464,2159160480,
30-Jul-2008,98.3187139000,4466,458.2715,4506,3848752.03,119.71,39145671,1763773364.76,288936,1324916028,
31-Jul-2008,98.3176210000,4552,460.947,4532,3848709.25,119.71,39145671,1774050980.43,428753,1954256174,
01-Aug-2008,98.3165281000,4534,460.921,4532,3848666.46,119.71,39145671,1773931194.73,116763,521405176.5,
04-Aug-2008,98.3132494000,4521,456.5475,4488,3848538.12,119.70,39145671,1757040455.49,28080,127806120,
05-Aug-2008,98.3121565000,4420,447.917,4404,3848495.33,119.70,39145671,1723806484.36,344651,1562647634,
06-Aug-2008,98.3110636000,4418,451.905,4443,3838452.55,119.39,39043953,1734615898.06,37925,171439962.5,
07-Aug-2008,98.3099707000,4412,448.8965,4413,3848409.77,119.70,39145671,1727537675.89,116006,512746520,
08-Aug-2008,98.3088778000,4378,446.074,4385,3848366.99,119.70,39145671,1716656455.24,243836,1077267448,
11-Aug-2008,98.3055991000,4373,432.4615,4251,3848238.64,119.69,39145671,1664215054.54,317903,1402588036,
12-Aug-2008,98.3045062000,4217,429.4265,4221,3848195.86,119.69,39145671,1652517278.41,526607,2305485446,
13-Aug-2008,98.3034133000,4343,442.0295,4345,3818154.02,118.76,38840503,1687736712.03,205349,897991177,
14-Aug-2008,98.3023204000,4284,431.3785,4241,3818111.57,118.76,38840503,1647051242.07,998144,4209173248,
15-Aug-2008,98.3012275000,4118,421.856,4147,3719709.21,115.70,37839906,1569181647.77,272242,1182210885,
18-Aug-2008,98.2979488000,4188,427.5165,4202,3719585.14,115.69,37839906,1590184021.61,110413,473009292,
19-Aug-2008,98.2968559000,4231,436.6835,4292,3719543.79,115.69,37839906,1624263399.46,147960,609299280,
20-Aug-2008,98.2957630000,4252,437.4865,4300,3719502.43,115.69,37839906,1627232100.77,105574,442143912,
21-Aug-2008,98.2946701000,4376,443.619,4361,3719461.08,115.69,37839906,1650023603.47,177059,749048099.5,
22-Aug-2008,98.2935772000,4368,444.393,4368,3719419.72,115.69,37839906,1652884088.36,78396,333300594,
25-Aug-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
26-Aug-2008,98.2892056000,4425,447.834,4402,3719254.30,115.68,37839906,1665608530.51,250500,1096188000,
27-Aug-2008,98.2881127000,4430,451.035,4433,3719212.95,115.68,37839906,1677495210.87,521339,2277208752,
28-Aug-2008,98.2870198000,4458,456.447,4486,3719171.59,115.68,37839906,1697604714.86,563128,2491841400,
29-Aug-2008,98.2859269000,4502,456.135,4483,3719130.24,115.68,37839906,1696425469.75,387485,1716558550,
01-Sep-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
02-Sep-2008,98.2815553000,4394,451.156,4434,3718964.81,115.67,37839906,1677833289.66,334909,1507760318,
03-Sep-2008,98.2804624000,4415,451.0265,4433,3718923.46,115.67,37839906,1677333031.41,222694,994774098,
04-Sep-2008,98.2793695000,4428,450.462,4427,3718882.10,115.67,37839906,1675215070.16,368310,1618354140,
05-Sep-2008,98.2782766000,4501,455.181,4473,3718840.75,115.67,37839906,1692745650.69,224064,989242560,
08-Sep-2008,98.2749979000,4510,457.085,4492,3718716.68,115.67,37839906,1699769614.91,79992,354204576,
09-Sep-2008,98.2739050000,4364,442.1725,4345,3718675.33,115.66,37839906,1644295966.23,183526,825958763,
10-Sep-2008,98.2728121000,4269,429.266,4219,3718633.97,115.66,37839906,1596283130.72,302457,1363929841.5,
11-Sep-2008,98.2717192000,4179,426.3215,4190,3718592.62,115.66,37839906,1585315982.36,401873,1753773772,
12-Sep-2008,98.2706263000,4166,426.5665,4192,3718551.26,115.66,37839906,1586209396.80,165769,707584976.5,
15-Sep-2008,98.2673476000,4262,437.568,4300,3718427.20,115.66,37839906,1627064751.32,378114,1580138406,
16-Sep-2008,98.2662547000,4294,436.3705,4288,3718385.84,115.65,37839906,1622593888.55,178835,744937192.5,
17-Sep-2008,98.2651618000,4535,477.451,4692,3726205.80,115.90,37919907,1779080683.89,384895,1640422490,
18-Sep-2008,98.2640689000,4708,470.888,4627,3726164.35,115.90,37919907,1754606080.39,787268,3380135158,
19-Sep-2008,98.2629760000,4605,476.9485,4687,3723492.22,115.81,37893135,1775914026.74,337180,1528942710,
22-Sep-2008,98.2596973000,4788,486.266,4778,3723367.97,115.81,37893135,1810547251.66,224938,1059008104,
23-Sep-2008,98.2586044000,4729,478.512,4702,3723983.62,115.83,37899822,1781970848.41,553575,2548936087.5,
24-Sep-2008,98.2575115000,4710,476.1815,4679,3706418.56,115.28,37721478,1764927948.76,367996,1761964848,
25-Sep-2008,98.2564186000,4639,476.73,4684,3706377.33,115.28,37721478,1766941265.76,185179,875618901.5,
26-Sep-2008,98.2553257000,4760,476.913,4686,3706336.11,115.28,37721478,1767599871.69,205077,965810131.5,
29-Sep-2008,98.2520470000,4890,504.1775,4954,3706212.43,115.28,37721478,1868588917.11,292106,1354933681,
30-Sep-2008,98.2509541000,4878,490.091,4815,3727328.96,115.93,37936822,1826730375.88,481398,2291454480,
01-Oct-2008,98.2498612000,4867,493.236,4846,3727287.50,115.93,37936822,1838432375.31,424031,2073511590,
02-Oct-2008,98.2487683000,4680,472.8235,4645,3738052.91,116.27,38046817,1767439259.14,305669,1491053382,
03-Oct-2008,98.2476754000,4655,472.3295,4641,3738011.33,116.27,38046817,1765573020.90,187559,912849653,
06-Oct-2008,98.2443967000,4859,492.333,4837,3737886.58,116.26,38046817,1840284914.83,1007259,4713468490.5,
07-Oct-2008,98.2433038000,4918,506.9565,4981,3749328.27,116.62,38163703,1900746336.08,734546,3418944357,
08-Oct-2008,98.2422109000,5199,524.114,5149,3749286.56,116.62,38163703,1965053575.51,1298797,6310205224.5,
09-Oct-2008,98.2411180000,5078,536.147,5267,3795564.95,118.06,38635197,2034980759.87,658961,3240770198,
10-Oct-2008,98.2400251000,5178,498.71,4899,3830596.97,119.14,38992223,1910357013.03,678811,3529138389,
13-Oct-2008,98.2367464000,4702,478.442,4700,3946844.11,122.76,40176861,1888335987.38,343954,1746598412,
14-Oct-2008,98.2356535000,4706,484.06,4755,3946800.20,122.76,40176861,1910488102.83,406566,2104995465,
15-Oct-2008,98.2345606000,4778,493.8905,4852,3971558.94,123.53,40429345,1961515231.36,301266,1416552732,
16-Oct-2008,98.2334677000,4515,462.1215,4540,3971514.76,123.53,40429345,1835322356.40,357754,1683590324,
17-Oct-2008,98.2323748000,4442,452.9715,4450,3971470.57,123.53,40429345,1798962981.73,639824,3056759160,
20-Oct-2008,98.2290961000,4524,464.135,4559,3971338.02,123.52,40429345,1843236969.72,262472,1184929844,
21-Oct-2008,98.2280032000,4480,464.898,4567,3971293.83,123.52,40429345,1846246559.00,334988,1488016696,
22-Oct-2008,98.2269103000,4506,447.73,4398,3976160.99,123.67,40479345,1780246560.19,325695,1473444180,
23-Oct-2008,98.2258174000,4409,445.342,4374,3976116.75,123.67,40479345,1770731785.88,851613,3815226240,
24-Oct-2008,98.2247245000,4449,460.5355,4524,3943150.23,122.65,40144172,1815960665.04,816617,3679676202,
27-Oct-2008,98.2214458000,4642,470.0755,4617,3943018.61,122.64,40144172,1853516446.62,388275,1711904475,
28-Oct-2008,98.2203529000,4642,469.619,4613,3919991.18,121.93,39910172,1840902337.09,186186,828341514,
29-Oct-2008,98.2192600000,4536,463.45,4552,3919947.56,121.92,39910172,1816699696.83,307243,1426068384.5,
30-Oct-2008,98.2181671000,4449,452.0205,4440,3899903.29,121.30,39706537,1762836233.30,116198,539391116,
31-Oct-2008,98.2170742000,4384,450.8435,4428,3899859.89,121.30,39706537,1758226482.66,121251,562847142,
03-Nov-2008,98.2137955000,4515,459.906,4517,3899729.70,121.30,39706537,1793509089.68,24686,109828014,
04-Nov-2008,98.2127026000,4645,480.5285,4719,3899686.31,121.29,39706537,1873910412.85,74054,324615709,
05-Nov-2008,98.2116097000,4509,467.0695,4587,3899642.91,121.29,39706537,1821404266.20,153783,694330245,
06-Nov-2008,98.2105168000,4528,471.1,4627,3899599.52,121.29,39706537,1837101333.45,112790,523909550,
07-Nov-2008,98.2094239000,4586,470.8905,4625,3890102.78,121.00,39610280,1831812442.80,28243,127347687,
10-Nov-2008,98.2061452000,4672,477.1655,4686,3877697.14,120.61,39485280,1850303295.11,79073,358003007.5,
11-Nov-2008,98.2050523000,4643,477.4335,4689,3811968.56,118.57,38816420,1819961489.68,67406,309090213,
12-Nov-2008,98.2039594000,4721,478.7315,4701,3782862.97,117.66,38520473,1810975662.28,127150,594044800,
13-Nov-2008,98.2028665000,4730,494.3875,4855,3782820.87,117.66,38520473,1870179351.65,97887,454489341,
14-Nov-2008,98.2017736000,4909,503.932,4949,3782778.77,117.66,38520473,1906263270.37,111878,528120099,
17-Nov-2008,98.1984949000,4801,491.97,4831,3782652.47,117.65,38520473,1860951536.37,77749,367752770,
18-Nov-2008,98.1974020000,4846,493.984,4851,3762611.59,117.03,38316814,1858669922.55,70710,347080035,
19-Nov-2008,98.1963091000,4821,491.333,4825,3762569.71,117.03,38316814,1848674663.95,135274,649382837,
20-Nov-2008,98.1952162000,4949,504.942,4958,3762527.83,117.03,38316814,1899858329.97,214936,1041579856,
21-Nov-2008,98.1941233000,5263,536.9845,5273,3762485.96,117.03,38316814,2020396641.12,493587,2379336133.5,
24-Nov-2008,98.1908446000,5371,539.2195,5295,3762360.33,117.02,38316814,2028738055.45,498533,2466990550.5,
25-Nov-2008,98.1897517000,5195,529.9245,5203,3762318.45,117.02,38316814,1993744724.83,699666,3682342158,
26-Nov-2008,98.1886588000,5225,528.52,5189,3762276.58,117.02,38316814,1988438416.03,286842,1540484961,
27-Nov-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
28-Nov-2008,98.1864730000,5190,531.9185,5223,3762192.82,117.02,38316814,2001179963.26,237463,1240744175,
01-Dec-2008,98.1831943000,5083,516.9595,5076,3762067.19,117.01,38316814,1944836375.53,131176,678901388,
02-Dec-2008,98.1821014000,5125,524.3235,5148,3762025.32,117.01,38316814,1972518281.55,529588,2748561720,
03-Dec-2008,98.1810085000,5168,524.8145,5153,3761983.44,117.01,38316814,1974343458.61,393335,1999125137.5,
04-Dec-2008,98.1799156000,5193,522.256,5128,3761941.56,117.01,38316814,1964696553.75,204383,1047360683.5,
05-Dec-2008,98.1788227000,4988,514.283,5049,3761899.69,117.01,38316814,1934681057.31,171615,886906320,
08-Dec-2008,98.1755440000,5128,519.413,5099,3761774.06,117.00,38316814,1953914349.20,233747,1213848171,
09-Dec-2008,98.1744511000,5102,525.372,5158,3761732.18,117.00,38316814,1976308760.11,97574,486650325,
10-Dec-2008,98.1733582000,5344,545.8325,5359,3761690.31,117.00,38316814,2053252823.90,413091,2118124102.5,
11-Dec-2008,98.1722653000,5435,547.53,5375,3761648.43,117.00,38316814,2059615364.58,273919,1397534738,
12-Dec-2008,98.1711724000,5447,550.1405,5401,3761606.55,117.00,38316814,2069412109.88,252024,1346816256,
15-Dec-2008,98.1678937000,5377,547.2975,5373,3761480.92,117.00,38316814,2058649105.82,186753,1014909178.5,
16-Dec-2008,98.1668008000,5382,548.103,5381,3719992.04,115.70,37894604,2038938798.34,518785,2825562502.5,
17-Dec-2008,98.1657079000,5542,558.0475,5478,3719950.63,115.70,37894604,2075909147.66,354255,1904829135,
18-Dec-2008,98.1646150000,5540,566.1575,5558,3719909.21,115.70,37894604,2106054499.83,662561,3565903302,
19-Dec-2008,98.1635221000,5552,559.953,5497,3744408.68,116.46,38144604,2096692872.33,180200,998578300,
22-Dec-2008,98.1602434000,5638,571.2795,5608,3744283.61,116.46,38144604,2139032470.31,199056,1102670712,
23-Dec-2008,98.1591505000,5564,570.0655,5596,3744241.92,116.46,38144604,2134463144.98,282290,1567132935,
24-Dec-2008,98.1580576000,5587,575.5265,5649,3744200.24,116.46,38144604,2154886457.45,31600,178160800,
25-Dec-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
26-Dec-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
29-Dec-2008,98.1525931000,5940,611.1035,5998,3738673.99,116.29,38090425,2284716758.22,99083,551248270.5,
30-Dec-2008,98.1515002000,5959,605.623,5944,3740281.30,116.34,38107225,2265200383.09,192034,1072797941,
31-Dec-2008,98.1504073000,5808,600.9625,5898,3740239.65,116.33,38107225,2247743773.56,12328,73222156,
01-Jan-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
02-Jan-2009,98.1482155000,5938,602.706,5915,3740156.13,116.33,38107225,2254214541.34,35925,214077075,
05-Jan-2009,98.1449278000,5702,584.1565,5733,3732188.67,116.08,38027321,2180182273.13,80963,470192622.5,
06-Jan-2009,98.1438319000,5630,578.141,5674,3732147.00,116.08,38027321,2157707198.63,135882,806867316,
07-Jan-2009,98.1427360000,5448,555.883,5456,3732105.33,116.08,38027321,2074613904.76,164744,939287916,
08-Jan-2009,98.1416401000,5539,562.6415,5522,3732063.65,116.08,38027321,2099813891.00,445723,2509197628.5,
09-Jan-2009,98.1405442000,5534,563.1215,5527,3732021.98,116.08,38027321,2101581813.95,400785,2183276287.5,
12-Jan-2009,98.1372565000,5465,554.596,5443,3733369.01,116.12,38042321,2070511521.60,197375,1093260125,
13-Jan-2009,98.1361606000,5573,566.167,5556,3733327.32,116.12,38042321,2113686730.62,105798,585486132,
14-Jan-2009,98.1350647000,5488,556.6865,5463,3760461.69,116.96,38319246,2093398254.07,280869,1534949085,
15-Jan-2009,98.1339688000,5457,557.2075,5468,3760419.69,116.96,38319246,2095334055.20,137159,764387107,
16-Jan-2009,98.1328729000,5550,572.325,5616,3760377.70,116.96,38319246,2152158165.63,448264,2459848700,
19-Jan-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
20-Jan-2009,98.1284893000,6077,618.1485,6066,3788856.86,117.85,38611181,2342076185.72,695260,3858693000,
21-Jan-2009,98.1273934000,6084,613.5275,6020,3815799.58,118.68,38886181,2341097977.32,600553,3406336616,
22-Jan-2009,98.1262975000,6103,617.1315,6056,3832340.31,119.20,39055181,2365057923.85,301376,1831461952,
23-Jan-2009,98.1252016000,6393,652.311,6401,3860263.19,120.07,39340181,2518092142.78,1153336,7016319556,
26-Jan-2009,98.1219139000,6399,646.285,6341,3865775.86,120.24,39397681,2498392953.58,1460004,8909674410,
27-Jan-2009,98.1208180000,6269,635.9145,6240,3942629.78,122.63,40181379,2507175442.59,483873,3093400089,
28-Jan-2009,98.1197221000,6086,624.864,6131,3942585.74,122.63,40181379,2463579896.51,415131,2656423269,
29-Jan-2009,98.1186262000,6154,634.1455,6222,4086747.24,127.11,41651085,2591592371.85,471627,2956629663,
30-Jan-2009,98.1175303000,6279,637.6965,6257,4098377.58,127.47,41770085,2613521038.84,1296072,7887246156,
02-Feb-2009,98.1142426000,6351,632.3105,6204,4100226.38,127.53,41790328,2592616192.28,142365,876114210,
03-Feb-2009,98.1131467000,6148,622.561,6108,4100180.58,127.53,41790328,2552612523.13,140771,883901109,
04-Feb-2009,98.1120508000,6134,626.739,6149,4130695.80,128.48,42101819,2588868157.82,566135,3595523385,
05-Feb-2009,98.1109549000,6142,623.607,6118,4183142.07,130.11,42636850,2608636675.24,400081,2459697988,
06-Feb-2009,98.1098590000,6062,616.767,6051,4193095.39,130.42,42738777,2586162861.51,540120,3312826020,
09-Feb-2009,98.1065713000,5909,600.839,5895,4192954.87,130.42,42738777,2519290812.95,462335,2839430402.5,
10-Feb-2009,98.1054754000,6134,629.421,6175,4193712.99,130.44,42746982,2639611024.52,322980,1957904760,
11-Feb-2009,98.1043795000,6428,654.0725,6417,4203303.62,130.74,42845219,2749265309.96,549554,3247039809,
12-Feb-2009,98.1032836000,6529,661.7965,6492,4203256.67,130.74,42845219,2781700553.11,260142,1595580957,
13-Feb-2009,98.1021877000,6366,655.906,6435,4223209.71,131.36,43049088,2770028588.89,302306,1943222968,
16-Feb-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
17-Feb-2009,98.0978041000,6706,679.8145,6669,4237869.48,131.81,43200452,2880965119.79,277885,1768876967.5,
18-Feb-2009,98.0967082000,6693,692.7375,6796,4237822.13,131.81,43200452,2935698310.52,698605,4536391567.5,
19-Feb-2009,98.0956123000,6701,682.8525,6698,4243474.54,131.99,43258556,2897667196.98,347963,2333439878,
20-Feb-2009,98.0945164000,6825,688.197,6751,4247645.20,132.12,43301556,2923216680.39,344461,2305477473,
23-Feb-2009,98.0912287000,6675,682.436,6694,4256159.19,132.38,43389804,2904556251.22,241306,1616991506,
24-Feb-2009,98.0901328000,6591,663.098,6504,4246112.33,132.07,43287864,2815588592.73,589292,4021917900,
25-Feb-2009,98.0890369000,6709,670.594,6578,4251084.89,132.22,43339042,2850752020.69,434722,2901551989,
26-Feb-2009,98.0879410000,6400,660.8065,6482,4276037.36,133.00,43593915,2825633283.37,1373432,9052290312,
27-Feb-2009,98.0868451000,6519,658.6195,6460,4275989.59,133.00,43593915,2816250124.39,310676,2084169946,
02-Mar-2009,98.0835574000,6572,661.6625,6490,4270864.11,132.84,43543120,2825870624.11,419023,2681747200,
03-Mar-2009,98.0824615000,6338,652.4945,6400,4179305.45,129.99,42610120,2726973822.82,316547,2063411619.5,
04-Mar-2009,98.0813656000,6312,640.701,6284,4179258.76,129.99,42610120,2677655265.50,406359,2670388168.5,
05-Mar-2009,98.0802697000,6390,659.9295,6473,4179212.06,129.99,42610120,2757985326.17,267250,1693696875,
06-Mar-2009,98.0791738000,6530,667.863,6550,4088585.52,127.17,41686582,2730614991.88,753526,4755879349,
09-Mar-2009,98.0758861000,6518,668.4935,6556,4090888.11,127.24,41711457,2734732107.95,267747,1710769456.5,
10-Mar-2009,98.0747902000,6335,650.6805,6382,4090842.39,127.24,41711457,2661831374.49,739812,4830972360,
11-Mar-2009,98.0736943000,6455,655.748,6431,4109235.03,127.81,41899462,2694622650.83,635251,4140566018,
12-Mar-2009,98.0725984000,6576,664.4775,6517,4121688.76,128.20,42026915,2738769440.89,465836,2950838142,
13-Mar-2009,98.0715025000,6520,662.5385,6498,4127042.42,128.37,42081974,2734324493.29,430171,2776753805,
16-Mar-2009,98.0682148000,6411,655.5055,6428,4124750.19,128.29,42060011,2703796437.79,258505,1699928880,
17-Mar-2009,98.0671189000,6418,650.6025,6380,4189324.64,130.30,42718953,2725585086.13,333607,2174950836.5,
18-Mar-2009,98.0660230000,6221,654.4255,6418,4189277.83,130.30,42718953,2741570236.86,949444,6086410762,
19-Mar-2009,98.0649271000,6437,657.7785,6451,4203666.27,130.75,42866154,2765081291.65,1527193,9801524674,
20-Mar-2009,98.0638312000,6492,658.9085,6462,4193812.91,130.44,42766154,2763338971.79,227956,1418000298,
23-Mar-2009,98.0605435000,6433,644.503,6320,4208672.33,130.90,42919121,2712501943.86,430066,2768334842,
24-Mar-2009,98.0594476000,6115,631.4915,6192,4248613.94,132.15,43326921,2682963589.56,450810,2926433115,
25-Mar-2009,98.0583517000,6285,642.325,6299,4273566.43,132.92,43581871,2745018559.89,288985,1859040505,
26-Mar-2009,98.0572558000,6359,646.01,6335,4288518.69,133.39,43734843,2770425957.26,205145,1254461675,
27-Mar-2009,98.0561599000,6336,644.5205,6320,4324071.62,134.49,44097909,2786952800.08,274802,1727130570,
30-Mar-2009,98.0528722000,6405,643.684,6312,4333926.66,134.80,44199895,2789679245.44,394193,2506476190.5,
31-Mar-2009,98.0517763000,6275,639.982,6275,4333878.22,134.80,44199895,2773604049.09,185902,1177782121,
01-Apr-2009,98.0506804000,6270,640.872,6284,4369861.93,135.92,44567380,2800522156.50,148044,948147798,
02-Apr-2009,98.0495845000,5965,614.661,6027,4369813.09,135.92,44567380,2685953684.48,658080,4129452000,
03-Apr-2009,98.0484886000,5959,603.3645,5916,4368014.38,135.86,44549533,2635504811.47,239957,1504530390,
06-Apr-2009,98.0452009000,5774,592.0555,5805,4352868.37,135.39,44396547,2577139659.16,828339,4941042135,
07-Apr-2009,98.0441050000,5861,599.525,5878,4387431.34,136.46,44749568,2630374776.33,235924,1405753154,
08-Apr-2009,98.0430091000,5922,599.6665,5879,4387382.30,136.46,44749568,2630966189.59,303035,1749572572.5,
09-Apr-2009,98.0419132000,5908,599.291,5876,4377409.56,136.15,44648349,2623342150.93,311738,1827096418,
10-Apr-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
13-Apr-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
14-Apr-2009,98.0364337000,5862,597.4635,5857,4379764.64,136.23,44674867,2616749509.02,307776,1822649472,
15-Apr-2009,98.0353378000,5830,594.6715,5830,4379715.68,136.22,44674867,2604492091.52,231066,1365022395,
16-Apr-2009,98.0342419000,5780,587.701,5761,4379666.72,136.22,44674867,2573934510.03,330150,1935339300,
17-Apr-2009,98.0331460000,5742,587.1875,5756,4277542.51,133.05,43633635,2511719492.86,441656,2574633652,
20-Apr-2009,98.0298583000,5954,608.126,5961,4277399.06,133.04,43633635,2601197578.43,265794,1536156423,
21-Apr-2009,98.0287624000,5895,602.1065,5902,4262646.92,132.58,43483635,2566567419.97,272473,1564403729.5,
22-Apr-2009,98.0276665000,5985,614.8935,6028,4262599.27,132.58,43483635,2621044584.22,213613,1271744995.5,
23-Apr-2009,98.0265706000,6077,614.8175,6027,4262551.62,132.58,43483635,2620691328.34,179531,1058245479.5,
24-Apr-2009,98.0254747000,6061,620.6415,6084,4262503.96,132.58,43483635,2645486853.08,315889,1890437720.5,
27-Apr-2009,98.0221870000,6094,619.42,6072,4262361.00,132.57,43483635,2640191651.49,492649,2993581648.5,
28-Apr-2009,98.0210911000,5976,609.6955,5976,4247313.38,132.11,43330607,2589567852.54,377027,2285160647,
29-Apr-2009,98.0199952000,5959,608.179,5961,4247265.89,132.10,43330607,2583097921.81,189278,1153460132,
30-Apr-2009,98.0188993000,5866,600.149,5883,4247218.40,132.10,43330607,2548963878.03,456490,2727755995,
01-May-2009,98.0178034000,5825,595.1775,5834,4247170.92,132.10,43330607,2527820569.12,47999,286026041,
04-May-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
05-May-2009,98.0134198000,5894,594.658,5828,4272383.90,132.89,43589785,2540607262.94,404099,2370242684.5,
06-May-2009,98.0123239000,5893,602.5175,5905,4272336.13,132.88,43589785,2574157281.89,280989,1636620430.5,
07-May-2009,98.0112280000,5956,607.093,5950,4272288.36,132.88,43589785,2593676354.97,449344,2648433536,
08-May-2009,98.0101321000,5913,601.385,5894,4272240.59,132.88,43589785,2569261404.85,376134,2216557662,
11-May-2009,98.0068444000,5912,604.4285,5924,4272097.28,132.88,43589785,2582177348.34,241050,1435573275,
12-May-2009,98.0057485000,5906,605.0815,5930,4272049.51,132.88,43589785,2584938123.09,543918,3215915175,
13-May-2009,98.0046526000,6006,611.9505,5997,4272001.74,132.87,43589785,2614253598.24,189613,1120897249.5,
14-May-2009,98.0035567000,5979,608.7055,5966,4271953.97,132.87,43589785,2600361874.72,151345,893843570,
15-May-2009,98.0024608000,5997,614.489,6022,4271906.20,132.87,43589785,2625039366.32,166556,1000252058,
18-May-2009,97.9991731000,5903,599.159,5872,4271762.89,132.87,43589785,2559465178.78,327819,1959865891.5,
19-May-2009,97.9980772000,5858,597.6875,5857,4268768.71,132.77,43559719,2551389695.59,272845,1636115042.5,
20-May-2009,97.9969813000,5859,595.5535,5836,4311640.90,134.11,43997691,2567812830.03,403879,2383895797.5,
21-May-2009,97.9958854000,5875,601.584,5895,4311592.69,134.11,43997691,2593785173.87,232929,1364381617.5,
22-May-2009,97.9947895000,5904,601.3505,5893,4311544.47,134.10,43997691,2592749421.62,534046,3128708491,
25-May-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
26-May-2009,97.9904059000,5857,598.4055,5864,4311351.60,134.10,43997691,2579936509.73,545787,3206498625,
27-May-2009,97.9893100000,5837,591.4645,5796,4311303.38,134.10,43997691,2549982899.59,231383,1366085232,
28-May-2009,97.9882141000,5918,603.131,5910,4316255.11,134.25,44048717,2603267262.09,289632,1696374624,
29-May-2009,97.9871182000,5941,605.5295,5933,4326206.82,134.56,44150771,2619645850.55,511608,2986000092,
01-Jun-2009,97.9838305000,5843,592.4315,5805,4361860.05,135.67,44516121,2584103294.93,161183,953880994,
02-Jun-2009,97.9827346000,5824,593.098,5811,4369311.26,135.90,44592665,2591429769.57,311203,1848701421.5,
03-Jun-2009,97.9816387000,5836,591.5675,5796,4369262.39,135.90,44592665,2584713629.31,701606,4099483858,
04-Jun-2009,97.9805428000,5906,608.4985,5962,4380213.11,136.24,44704928,2665353107.89,495806,2887574144,
05-Jun-2009,97.9794469000,5875,598.4355,5863,4380164.12,136.24,44704928,2621245704.72,628808,3669409084,
08-Jun-2009,97.9761592000,5823,593.645,5816,4377423.81,136.15,44678459,2598635758.75,373315,2204798390,
09-Jun-2009,97.9750633000,5744,585.8115,5739,4397374.89,136.77,44882593,2576032780.52,253054,1486565723,
10-Jun-2009,97.9739674000,5714,584.7245,5729,4397325.70,136.77,44882593,2571224073.26,304370,1772194325,
11-Jun-2009,97.9728715000,5659,576.582,5649,4401195.43,136.89,44922593,2537650064.25,453813,2606474965.5,
12-Jun-2009,97.9717756000,5594,571.472,5599,4410943.38,137.20,45022593,2520730634.30,276198,1578195372,
15-Jun-2009,97.9684879000,5584,569.6835,5581,4410795.36,137.19,45022593,2512757337.07,240286,1359778474,
16-Jun-2009,97.9673920000,5561,569.756,5582,4385741.60,136.41,44767361,2498802593.27,189022,1057389068,
17-Jun-2009,97.9662961000,5623,574.094,5624,4365692.63,135.79,44563210,2506317942.45,109506,611426751,
18-Jun-2009,97.9652002000,5604,571.5945,5600,4365643.79,135.79,44563210,2495377978.87,206485,1148159842.5,
19-Jun-2009,97.9641043000,5565,566.4485,5549,4365594.95,135.79,44563210,2472884712.38,102861,578387403,
22-Jun-2009,97.9608166000,5511,564.294,5528,4359766.71,135.60,44505210,2460190198.42,289164,1620475056,
23-Jun-2009,97.9597207000,5523,563.1265,5516,4359717.94,135.60,44505210,2455072705.27,82550,459390750,
24-Jun-2009,97.9586248000,5560,568.0605,5565,4359669.17,135.60,44505210,2476555847.43,179968,991713664,
25-Jun-2009,97.9575289000,5629,573.243,5615,4334620.56,134.82,44249999,2484790891.31,237591,1312096297.5,
26-Jun-2009,97.9564330000,5576,568.5315,5569,4334572.06,134.82,44249999,2464340756.43,281243,1563570458.5,
29-Jun-2009,97.9531453000,5549,566.836,5552,4334426.58,134.82,44249999,2456909025.79,373276,2101170604,
30-Jun-2009,97.9520494000,5519,563.0965,5516,4334378.09,134.81,44249999,2440673131.03,283519,1580901944,
01-Jul-2009,97.9509535000,5570,571.5415,5598,4336944.88,134.89,44276699,2478743984.92,128961,715604589,
02-Jul-2009,97.9498576000,5562,568.0555,5564,4324396.39,134.50,44149083,2456497155.24,118486,653924234,
03-Jul-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
06-Jul-2009,97.9454740000,5571,568.82,5571,4321212.10,134.40,44118548,2457991864.48,50332,279946584,
07-Jul-2009,97.9443781000,5597,572.713,5609,4311790.67,134.11,44022850,2469418567.38,173186,968715891,
08-Jul-2009,97.9432822000,5558,566.2,5546,4311742.42,134.11,44022850,2441308558.66,184281,1026537310.5,
09-Jul-2009,97.9421863000,5504,558.739,5472,4311694.18,134.11,44022850,2409111692.29,232899,1303535703,
10-Jul-2009,97.9410904000,5505,563.1475,5516,4311645.93,134.11,44022850,2428092627.22,67735,376471130,
13-Jul-2009,97.9378027000,5511,566.9355,5552,4311501.20,134.10,44022850,2444343087.21,81324,447566634,
14-Jul-2009,97.9367068000,5567,567.5775,5559,4311452.95,134.10,44022850,2447083688.40,109992,605505960,
15-Jul-2009,97.9356109000,5597,571.8985,5601,4286404.78,133.32,43767581,2451388465.70,142630,786033930,
16-Jul-2009,97.9345150000,5582,571.22,5594,4286356.82,133.32,43767581,2448452741.55,88639,493408993.5,
17-Jul-2009,97.9334191000,5628,574.1135,5622,4299308.34,133.72,43900319,2468290958.23,520390,2912362635,
20-Jul-2009,97.9301314000,5638,575.4445,5635,4279965.10,133.12,43704272,2462882376.82,1058684,5909574088,
21-Jul-2009,97.9290355000,5654,576.909,5650,4279917.20,133.12,43704272,2469122754.35,190071,1069719588,
22-Jul-2009,97.9279396000,5674,577.486,5655,4279869.31,133.12,43704272,2471564607.59,27112,152857456,
23-Jul-2009,97.9268437000,5647,574.685,5628,4294510.44,133.57,43854272,2467990732.05,133023,752112042,
24-Jul-2009,97.9257478000,5681,579.486,5675,4269461.94,132.80,43598972,2474093419.68,72746,412724431,
27-Jul-2009,97.9224601000,5665,578.526,5665,4259526.35,132.49,43498972,2464246741.20,103091,582103331.5,
28-Jul-2009,97.9213642000,5593,570.898,5590,4234478.87,131.71,43243667,2417455515.44,307694,1748009614,
29-Jul-2009,97.9202683000,5550,568.233,5564,4234431.47,131.71,43243667,2406143700.29,290812,1647304574,
30-Jul-2009,97.9191724000,5558,566.6565,5549,4234384.08,131.70,43243667,2399441264.80,37851,211681717.5,
31-Jul-2009,97.9180765000,5535,571.634,5597,4221836.67,131.31,43116009,2413345381.67,252235,1399778132.5,
03-Aug-2009,97.9147888000,5566,565.0585,5533,4212425.91,131.02,43021345,2380267065.82,142714,793133055,
04-Aug-2009,97.9136929000,5567,570.99,5591,4195420.60,130.49,42848150,2395543208.64,593597,3285559395,
05-Aug-2009,97.9125970000,5552,567.393,5555,4195373.64,130.49,42848150,2380425637.51,587040,3267171120,
06-Aug-2009,97.9115011000,5626,574.365,5624,4201495.11,130.68,42911150,2413191739.10,64438,358726346,
07-Aug-2009,97.9104052000,5611,572.379,5604,4177609.45,129.94,42667676,2391175917.15,401205,2227289557.5,
10-Aug-2009,97.9071175000,5619,574.011,5620,4155831.69,129.26,42446676,2385493106.86,139131,782681440.5,
11-Aug-2009,97.9060216000,5601,574.245,5622,4155785.18,129.26,42446676,2386438859.14,111269,624274724.5,
12-Aug-2009,97.9049257000,5609,575.1425,5631,4127739.42,128.39,42160692,2374038368.06,354127,1989662549.5,
13-Aug-2009,97.9038298000,5639,576.9545,5649,4127693.21,128.39,42160692,2381491174.33,74558,417599358,
14-Aug-2009,97.9027339000,5594,572.7935,5608,4127647.01,128.38,42160692,2364289377.57,396578,2224207713,
17-Aug-2009,97.8994462000,5599,572.662,5606,4127508.40,128.38,42160692,2363667214.34,130711,737079329,
18-Aug-2009,97.8983503000,5537,567.1985,5553,4116762.49,128.05,42051398,2335021510.32,89282,499443508,
19-Aug-2009,97.8972544000,5594,570.85,5588,4116716.41,128.04,42051398,2350027561.44,105154,588757246,
20-Aug-2009,97.8961585000,5590,569.8535,5579,4109670.75,127.83,41979898,2341910259.84,37242,206208954,
21-Aug-2009,97.8950626000,5663,578.1565,5660,4109624.74,127.82,41979898,2376006257.52,97906,547637211,
24-Aug-2009,97.8917749000,5673,574.1685,5621,4109486.73,127.82,41979898,2359537828.86,83852,468690754,
25-Aug-2009,97.8906790000,5673,577.336,5652,4109440.72,127.82,41979898,2372528067.27,142271,805680673,
26-Aug-2009,97.8895831000,5695,582.5225,5702,4109394.71,127.82,41979898,2393814882.17,223944,1270434312,
27-Aug-2009,97.8884872000,5716,584.163,5718,4109348.71,127.82,41979898,2400529469.33,101918,578129855,
28-Aug-2009,97.8873913000,5742,587.946,5755,4109302.70,127.81,41979898,2416048086.58,153301,873049195,
31-Aug-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
01-Sep-2009,97.8830077000,5757,591.5615,5790,4109118.68,127.81,41979898,2430796409.53,376084,2149696144,
02-Sep-2009,97.8819118000,5863,600.639,5879,4110540.90,127.85,41994898,2468951176.89,214318,1230613956,
03-Sep-2009,97.8808159000,5917,609.1535,5962,4110494.88,127.85,41994898,2503922342.81,231114,1330407741,
04-Sep-2009,97.8797200000,5941,606.674,5938,4041933.05,125.72,41294898,2452135693.40,130969,767805762.5,
07-Sep-2009,97.876000,5955.00,607.700,5948.00,4108842.645,127.79828,41979898,2496943913.45,3820,232141.42,
08-Sep-2009,97.875000,5930.00,606.293,5934.00,4108796.639,127.79685,41979898,2491134766.08,52655,3192435.95,
09-Sep-2009,97.874000,5919.00,602.691,5899.00,4108750.633,127.79542,41979898,2476306870.59,6413,386505.71,
10-Sep-2009,97.873000,5832.00,596.372,5835.00,4108704.627,127.79399,41979898,2450317030.69,10151,605377.37,
11-Sep-2009,97.872000,5920.00,603.560,5904.00,4163299.510,129.49207,42538187,2512051987.50,89415,5396730.58,
14-Sep-2009,97.869000,5910.00,602.082,5891.00,4207903.101,130.87938,42995365,2533502523.11,575,34619.71,
15-Sep-2009,97.868000,5910.00,609.981,5975.00,4216855.991,131.15785,43087326,2572970746.65,10644,649263.25,
16-Sep-2009,97.867000,6049.00,615.394,6024.00,4216808.772,131.15638,43087326,2595254125.81,11163,686964.25,
17-Sep-2009,97.865000,6034.00,615.036,6023.00,4216761.552,131.15491,43087326,2595244076.17,3053,187770.39,
18-Sep-2009,97.864000,6053.00,622.300,6091.00,4216714.333,131.15344,43087326,2624838921.65,5066,315257.21,
21-Sep-2009,97.861000,6055.00,618.835,6056.00,4216572.675,131.14904,43087326,2609361207.88,9979,617535.08,
22-Sep-2009,97.860000,6075.00,619.568,6063.00,4226525.474,131.45860,43189513,2618619390.30,8944,554141.5,
23-Sep-2009,97.859000,6017.00,616.003,6024.00,4226478.143,131.45713,43189513,2603524960.06,24467,1507175.55,
24-Sep-2009,97.858000,6068.00,620.507,6076.00,4226430.812,131.45566,43189513,2623583066.14,19084,1184176.01,
25-Sep-2009,97.857000,6076.00,620.096,6075.00,4226383.480,131.45418,43189513,2620764979.83,2987,185222.78,
28-Sep-2009,97.853000,6140.00,625.522,6122.00,4226791.13,131.4669,43195314,2643670554.37,11558,722978.81,
29-Sep-2009,97.852000,6080.00,623.113,6097.00,4236664.353,131.77395,43296513,2639922204.21,1446,90102.19,
30-Sep-2009,97.851000,6094.00,625.758,6125.00,4241509.466,131.92465,43346513,2654158689.84,996,62325.5,
01-Oct-2009,97.850000,6157.00,626.464,6139.00,4241461.962,131.92317,43346513,2657653478.37,3161,198025.2,
02-Oct-2009,97.849000,6182.00,630.857,6177.00,4242280.423,131.94863,43355363,2676807170.46,15321,966536.45,
05-Oct-2009,97.846000,6176.00,630.432,6169.00,4242137.884,131.94420,43355363,2674379691.83,1804,113729.94,
06-Oct-2009,97.845000,6414.00,653.257,6392.00,4200960.393,130.66344,42935003,2744307564.25,34865,2277581.18,
07-Oct-2009,97.844000,6409.00,656.191,6422.00,4200913.340,130.66198,42935003,2757393966.88,3505,229994.97,
08-Oct-2009,97.842000,6372.00,654.282,6405.00,4185866.550,130.19398,42781698,2738998260.43,10346,676920.42,
09-Oct-2009,97.841000,6410.00,659.193,6453.00,4207344.765,130.86202,43001698,2773980552.32,451,29729.6,
12-Oct-2009,97.838000,6520.00,668.988,6547.00,4228923.441,131.53319,43223698,2829368692.77,400,26759.54,
13-Oct-2009,97.837000,6558.00,668.391,6542.00,4258227.166,132.44463,43523698,2845890090.96,2289,152994.59,
14-Oct-2009,97.836000,6502.00,665.663,6511.00,4258179.469,132.44314,43523698,2835047553.50,6932,461437.74,
15-Oct-2009,97.835000,6509.50,650.071,6360.00,4258131.771,132.44166,43523698,2768086644.03,631,41019.46,
16-Oct-2009,97.834000,6279.00,644.735,6311.00,4258084.074,132.44018,43523698,2745336827.16,2245,144743.06,
19-Oct-2009,97.830000,6343.00,642.437,6286.00,4257940.981,132.43572,43523698,2737275569.66,587,37711.06,
20-Oct-2009,97.829000,6300.00,643.460,6300.00,4257893.283,132.43424,43523698,2739782831.87,1118,71938.8,
21-Oct-2009,97.828000,6187.00,638.000,6240.00,4257845.585,132.43276,43523698,2717272182.71,2248,143422.29,
22-Oct-2009,97.827000,6255.00,638.506,6241.00,4267797.678,132.74230,43625917,2725012605.89,105,6704.31,
23-Oct-2009,97.826000,6312.00,645.043,6309.00,4267749.868,132.74081,43625917,2752881493.95,28726,1852950.06,
26-Oct-2009,97.823000,6264.00,641.096,6274.00,4245162.187,132.03826,43396479,2722074831.49,2290,146810.88,
27-Oct-2009,97.822000,6225.00,634.585,6211.00,4250299.176,132.19804,43449479,2698999176.51,2224,141131.78,
28-Oct-2009,97.821000,6196.00,628.861,6153.00,4250251.559,132.19656,43449479,2673337975.51,1263,79425.18,
29-Oct-2009,97.819000,6133.00,630.411,6155.00,4250203.943,132.19508,43449479,2679376126.16,16422,1035261.26,
30-Oct-2009,97.818000,6163.00,628.964,6153.00,4250156.327,132.19360,43449479,2674226657.31,628,39498.92,
02-Nov-2009,97.815000,6306.00,646.810,6324.00,4250013.478,132.18915,43449479,2748949298.72,9886,639435.92,
03-Nov-2009,97.814000,6430.00,657.999,6437.00,4249965.862,132.18767,43449479,2794398599.85,2547,167592.38,
04-Nov-2009,97.813000,6471.00,659.753,6461.00,4124133.046,128.27387,42163501,2720908278.10,1643,108397.38,
05-Nov-2009,97.812000,6444.00,657.861,6434.00,4124086.839,128.27243,42163501,2713077573.31,763,50194.83,
06-Nov-2009,97.811000,6439.00,659.029,6445.00,4124040.632,128.27099,42163501,2717860528.27,874,57599.1,
09-Nov-2009,97.807000,6465.00,660.733,6460.00,4147963.216,129.01506,42409507,2740698190.11,1401,92568.76,
10-Nov-2009,97.806000,6470.00,660.058,6461.00,4147916.740,129.01362,42409507,2737615109.52,18003,1188301.53,
11-Nov-2009,97.805000,6564.00,672.239,6574.00,4161558.785,129.43793,42549464,2797564157.97,1665,111927.88,
12-Nov-2009,97.804000,6593.00,671.123,6573.00,4161512.155,129.43648,42549464,2797164473.19,1299,87178.83,
13-Nov-2009,97.803000,6514.00,668.005,6531.00,4173128.143,129.79777,42668710,2787671610.62,381,25451,
16-Nov-2009,97.800000,6621.00,675.803,6603.00,4172987.861,129.79341,42668710,2820117280.48,629,42508,
17-Nov-2009,97.799000,6592.00,676.495,6614.00,4197756.230,130.56378,42922447,2839511540.56,3357,227099.41,
18-Nov-2009,97.798000,6690.00,684.854,6700.00,4197709.191,130.56232,42922447,2874817534.70,3856,264079.67,
19-Nov-2009,97.796000,6646.00,682.075,6670.00,4197662.152,130.56086,42922447,2863372812.12,1772,120863.69,
20-Nov-2009,97.795000,6737.00,691.162,6759.00,4197615.113,130.55940,42922447,2901233012.42,448,30964.07,
23-Nov-2009,97.792000,6887.00,704.158,6889.00,4184467.655,130.15047,42789447,2947283470.73,2394,168575.52,
24-Nov-2009,97.791000,6880.00,702.907,6875.00,4174641.667,129.84485,42689447,2934383361.06,1293,90885.83,
25-Nov-2009,97.790000,6926.00,709.093,6930.00,4174594.883,129.84339,42689447,2959425199.54,1726,122389.47,
26-Nov-2009,97.789000,7012.00,718.048,7024.00,4174548.100,129.84194,42689447,2996767172.91,9896,710580.6,
27-Nov-2009,97.788000,6982.00,712.576,6968.00,4167167.242,129.61237,42614447,2967908853.30,20445,1456861.88,
30-Nov-2009,97.784000,6974.00,715.122,6993.00,4167027.138,129.60801,42614447,2980188261.43,7024,502301.91,
01-Dec-2009,97.783000,7030.00,721.532,7053.00,4173263.013,129.80197,42678697,3012900891.25,7270,524553.99,
02-Dec-2009,97.782000,7098.00,726.874,7102.00,4173216.241,129.80051,42678697,3030894679.83,8617,626347.3,
03-Dec-2009,97.781000,7142.00,732.276,7159.00,4145292.472,128.93199,42393601,3035499617.94,8227,602443.75,
04-Dec-2009,97.780000,6955.00,707.643,6938.00,4120246.602,128.15298,42137931,2915663682.93,54770,3875760.73,
07-Dec-2009,97.777000,6804.00,695.112,6795.00,4120939.168,128.17453,42146431,2864513950.36,22075,1534459.57,
08-Dec-2009,97.776000,6902.00,705.893,6904.00,4120892.979,128.17309,42146431,2910934040.06,30750,2170621.55,
09-Dec-2009,97.775000,6896.00,704.486,6883.00,4095091.224,127.37057,41883013,2883166431.18,4198,295743.18,
10-Dec-2009,97.773000,6783.00,692.715,6777.00,4082545.189,126.98035,41755165,2830048861.41,14409,998132.67,
11-Dec-2009,97.772000,6739.00,685.164,6695.00,4082499.429,126.97893,41755165,2797179660.64,30955,2120923.66,
14-Dec-2009,97.769000,6767.00,690.140,6747.00,4072272.582,126.66084,41651967,2810688136.44,59987,4139942.7,
15-Dec-2009,97.768000,6755.00,688.980,6737.00,4072226.936,126.65942,41651967,2805682480.22,15193,1046767.15,
16-Dec-2009,97.767000,6798.00,693.782,6785.00,4072181.289,126.65800,41651967,2825950181.27,3040,210909.62,
17-Dec-2009,97.766000,6740.00,689.882,6749.00,4072135.643,126.65658,41651967,2809291669.05,20024,1381419.02,
18-Dec-2009,97.765000,6676.00,686.795,6719.00,4036991.998,125.56350,41292962,2772082064.76,20806,1428944.77,
21-Dec-2009,97.761000,6772.00,684.822,6700.00,4036856.239,125.55927,41292962,2764525993.17,9024,617982.93,
22-Dec-2009,97.760000,6610.00,676.966,6617.00,4036810.986,125.55787,41292962,2734303749.80,29394,1989875.24,
23-Dec-2009,97.759000,6650.00,686.147,6701.00,4001141.314,124.44843,40928552,2744364517.94,5270,361599.21,
24-Dec-2009,97.758000,6738.50,692.370,6736.00,4001096.460,124.44703,40928552,2770240898.34,582,40295.96,
25-Dec-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
28-Dec-2009,97.754000,6738.50,690.019,6768.00,4000917.046,124.44145,40928552,2760710274.49,582,40159.13,
29-Dec-2009,97.753000,6714.00,691.489,6761.00,4000872.192,124.44005,40928552,2766056860.53,3650,252393.62,
30-Dec-2009,97.751000,6659.00,679.848,6648.00,3990856.686,124.12854,40826552,2713673023.53,3367,228904.76,
31-Dec-2009,97.750000,6652.50,678.382,6651.00,3990811.944,124.12715,40826552,2707049938.28,114,7733.56,
01-Jan-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
04-Jan-2010,97.746000,6807.00,696.508,6808.00,3990632.976,124.12158,40826552,2780005440.19,8285,577057.25,
05-Jan-2010,97.745000,6852.00,701.586,6853.00,3990588.235,124.12019,40826552,2800736230.13,7612,534047.05,
06-Jan-2010,97.744000,6916.00,709.685,6937.00,3990543.493,124.11880,40826552,2833275918.51,13022,924152.42,
07-Jan-2010,97.743000,6940.00,709.945,6942.00,3990498.751,124.11741,40826552,2834539348.50,7618,540836.11,
08-Jan-2010,97.742000,6901.00,705.455,6895.00,3989467.112,124.08532,40816455,2814391338.46,2199,155129.65,
11-Jan-2010,97.738000,6977.00,713.990,6978.00,3989332.920,124.08115,40816455,2846861808.24,7829,558982.51,
12-Jan-2010,97.737000,6976.00,710.138,6938.00,3989288.189,124.07975,40816455,2834176448.53,416,29541.73,
13-Jan-2010,97.736000,6815.00,691.032,6752.00,3989243.458,124.07836,40816455,2756694650.13,2733,188859.03,
14-Jan-2010,97.735000,6829.00,695.943,6796.00,3989198.727,124.07697,40816455,2774053000.80,2799,194794.34,
15-Jan-2010,97.734000,6766.00,697.949,6821.00,3989153.997,124.07558,40816455,2784227563.14,3494,243863.51,
18-Jan-2010,97.731000,6791.00,694.601,6786.00,3989019.804,124.07141,40816455,2770776672.40,2066,143504.54,
19-Jan-2010,97.730000,6765.00,692.223,6768.00,3988975.074,124.07002,40816455,2761992095.18,7801,540003.19,
20-Jan-2010,97.728000,6679.00,680.842,6657.00,3988930.343,124.06862,40816455,2716810129.82,3858,262668.81,
21-Jan-2010,97.727000,6715.00,674.818,6587.00,3988885.612,124.06723,40816455,2692019319.47,1913,129092.71,
22-Jan-2010,97.726000,6611.00,679.189,6629.00,3988840.881,124.06584,40816455,2709177403.53,7530,511429.42,
25-Jan-2010,97.723000,6600.00,676.198,6610.00,3988706.689,124.06167,40816455,2697154737.30,5018,339316.06,
26-Jan-2010,97.722000,6615.00,680.625,6646.00,3988661.958,124.06028,40816455,2714535180.32,1601,108968.02,
27-Jan-2010,97.721000,6649.00,676.976,6615.00,3986060.265,123.97936,40790289,2698468183.07,535,36218.23,
28-Jan-2010,97.720000,6604.50,673.316,6578.00,3986015.563,123.97797,40790289,2683847182.96,55418,3731381.4,
29-Jan-2010,97.719000,6564.00,673.056,6580.00,3985970.861,123.97657,40790289,2681785783.04,2808,188994.1,
01-Feb-2010,97.715000,6675.00,689.352,6738.00,3957010.731,123.07582,40495289,2727276732.80,4635,319514.69,
02-Feb-2010,97.714000,6815.00,698.103,6819.00,3956966.352,123.07444,40495289,2761377232.40,6157,429821.75,
03-Feb-2010,97.713000,6808.00,699.237,6836.00,3908731.023,121.57417,40002101,2735338536.46,19522,1365050.52,
04-Feb-2010,97.712000,6676.00,677.135,6617.00,3919061.273,121.89547,40108271,2653733090.19,9391,635897.37,
05-Feb-2010,97.711000,6613.00,676.743,6617.00,3920971.537,121.95489,40128271,2653490612.26,10890,736973.29,
08-Feb-2010,97.708000,6675.00,683.011,6682.00,3920839.608,121.95078,40128271,2677976689.72,8108,553785.34,
09-Feb-2010,97.707000,6688.00,688.093,6727.00,3900795.878,121.32736,39923579,2684111918.88,6746,464187.81,
10-Feb-2010,97.705000,6672.00,684.143,6683.00,3894303.565,121.12543,39857579,2664260431.64,9160,626674.97,
11-Feb-2010,97.704000,6765.60,696.713,6797.00,3867043.843,120.27756,39579024,2692738230.07,31227,2175626.29,
12-Feb-2010,97.703000,6780.00,694.719,6796.00,3855825.167,119.92862,39464644,2678713774.45,2058,142973.1,
15-Feb-2010,97.685000,7300.00,746.269,7291.00,3837293.348,119.35222,39282460,2864165412.03,28244,2107761.19,
16-Feb-2010,97.699000,6970.00,711.788,6950.00,3856629.159,119.95363,39474644,2743873049.76,3394,241580.76,
17-Feb-2010,97.698000,6937.00,709.552,6930.00,3856585.898,119.95228,39474644,2736448351.32,3347,237487.06,
18-Feb-2010,97.697000,6994.00,717.068,7005.00,3836542.462,119.32887,39269927,2751062482.79,809,58010.81,
19-Feb-2010,97.696000,7060.00,724.981,7082.00,3836499.426,119.32753,39269927,2780890139.92,21909,1588359.9,
22-Feb-2010,97.692000,7079.00,718.734,7025.00,3837594.696,119.36160,39282460,2759944557.47,2660,191183.2,
23-Feb-2010,97.691000,7024.00,715.141,6986.00,3837551.646,119.36026,39282460,2744141872.29,7845,561028.06,
24-Feb-2010,97.690000,6930.00,712.045,6956.00,3837508.597,119.35892,39282460,2730984660.55,8005,569991.7,
25-Feb-2010,97.689000,7033.00,721.803,7054.00,3837465.547,119.35758,39282460,2768127778.45,16004,1155172.78,
26-Feb-2010,97.688000,7163.00,731.891,7150.00,3837422.497,119.35624,39282460,2808576641.52,52083,3811910.14,
01-Mar-2010,97.685000,7298.99,746.501,7291.00,3837293.348,119.35222,39282460,2864286907.94,29043,2168062.81,
02-Mar-2010,97.684000,7402.00,759.690,7424.00,3829728.665,119.11694,39205460,2910178082.40,15277,1160579.09,
03-Mar-2010,97.682000,7403.00,756.281,7391.00,3819429.042,118.79659,39100460,2888055245.75,20925,1582517.63,
04-Mar-2010,97.681000,7332.00,750.731,7335.00,3819386.192,118.79525,39100460,2867331592.62,3527,264782.82,
05-Mar-2010,97.680000,7370.00,752.684,7352.00,3819343.341,118.79392,39100460,2874505952.14,43103,3244293.46,
08-Mar-2010,97.677000,7285.00,744.823,7281.00,3812377.402,118.57726,39030460,2842080783.71,64515,4805225.59,
09-Mar-2010,97.676000,7274.00,747.353,7296.00,3812334.629,118.57593,39030460,2847375234.02,12250,915506.93,
10-Mar-2010,97.675000,7338.00,749.015,7317.00,3812291.855,118.57460,39030460,2855463377.89,1545,115722.8,
11-Mar-2010,97.674000,7158.00,734.737,7179.00,3812249.082,118.57327,39030460,2801001451.20,15367,1129070.75,
12-Mar-2010,97.673000,7146.00,729.079,7126.00,3812206.308,118.57194,39030460,2779399362.44,8426,614321.92,
15-Mar-2010,97.669000,7166.00,733.746,7167.00,3812077.988,118.56794,39030460,2796841688.23,3013,221077.52,
16-Mar-2010,97.668000,7235.00,739.766,7224.00,3790586.396,117.89949,38810851,2803896308.21,6826,504964.06,
17-Mar-2010,97.667000,7179.00,734.323,7173.00,3780744.140,117.59336,38710513,2776536042.76,8924,655310.28,
18-Mar-2010,97.666000,7187.00,739.002,7220.00,3780701.718,117.59204,38710513,2794442481.04,115034,8501037.49,
19-Mar-2010,97.665000,7182.00,735.790,7186.00,3780659.295,117.59072,38710513,2780763463.35,6630,487828.75,
22-Mar-2010,97.662000,7121.59,728.882,7116.00,3780532.026,117.58676,38710513,2755562164.37,3125,227775.66,
23-Mar-2010,97.661000,7155.01,734.147,7172.00,3780489.603,117.58544,38710513,2774933533.41,18998,1394732.45,
24-Mar-2010,97.659000,7148.00,733.116,7159.00,3785558.480,117.74310,38762851,2775254109.78,17234,1263452.4,
25-Mar-2010,97.658000,7166.00,732.961,7161.00,3783758.150,117.68711,38744851,2773348744.78,13823,1013172.57,
26-Mar-2010,97.657000,7228.35,739.823,7227.00,3758715.335,116.90819,38488850,2781540248.05,16533,1223148.79,
29-Mar-2010,97.654000,7226.01,743.031,7258.00,3758588.795,116.90426,38488850,2792747044.71,6072,451168.27,
30-Mar-2010,97.653000,7146.00,731.158,7140.00,3739546.394,116.31198,38294281,2734198738.63,3539,258756.77,
31-Mar-2010,97.652000,7194.00,734.562,7173.00,3739504.428,116.31067,38294281,2746404689.35,9312,684024.13,
01-Apr-2010,97.651000,7199.00,737.703,7204.00,3726962.393,115.92057,38166273,2749390493.88,3848,283868.03,
02-Apr-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
05-Apr-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
06-Apr-2010,97.645000,7294.00,748.438,7308.00,3726753.261,115.91407,38166273,2787775123.39,6015,450185.71,
07-Apr-2010,97.644000,7348.00,752.806,7347.00,3726711.435,115.91277,38166273,2803778566.75,3266,245866.45,
08-Apr-2010,97.643000,7379.00,754.263,7364.00,3726669.608,115.91147,38166273,2810888455.19,4532,341831.93,
09-Apr-2010,97.642000,7380.00,755.466,7376.00,3711376.604,115.43581,38010078,2805267479.79,7032,531243.62,
12-Apr-2010,97.639000,7382.00,757.395,7398.00,3707297.274,115.30893,37969578,2807886663.04,2033,153978.31,
13-Apr-2010,97.638000,7308.00,747.014,7300.00,3707255.663,115.30763,37969578,2769371260.43,9266,692183.02,
14-Apr-2010,97.636000,7306.00,749.281,7310.00,3707214.052,115.30634,37969578,2777745848.00,1542,115539.16,
15-Apr-2010,97.635000,7303.00,748.483,7308.00,3707172.441,115.30504,37969578,2774755150.68,2718,203437.65,
16-Apr-2010,97.634000,7240.00,739.531,7213.00,3706447.391,115.28249,37962578,2740071183.42,10666,788784.04,
19-Apr-2010,97.631000,7220.00,740.932,7239.00,3706322.581,115.27861,37962578,2747103265.23,3419,253324.7,
20-Apr-2010,97.630000,7253.00,743.047,7252.00,3706280.978,115.27732,37962578,2753940819.17,14276,1060773.84,
21-Apr-2010,97.629000,7252.00,740.238,7227.00,3706239.375,115.27602,37962578,2743498485.93,3518,260415.66,
22-Apr-2010,97.628000,7212.00,740.083,7220.00,3706197.772,115.27473,37962578,2743135845.77,1576,116637.12,
23-Apr-2010,97.627000,7269.00,751.921,7345.00,3706156.168,115.27343,37962578,2788425219.82,1064,80004.38,
26-Apr-2010,97.623000,7292.00,746.639,7291.00,3706031.359,115.26955,37962578,2767067881.16,2137,159556.77,
27-Apr-2010,97.622000,7362.50,753.536,7356.00,3705679.088,115.25859,37962578,2792363708.94,439,4897.75,
28-Apr-2010,97.621000,7505.00,768.321,7502.00,3705906.860,115.26568,37962578,2847886768.20,2595,194676.9,
29-Apr-2010,97.620000,7477.00,762.653,7442.00,3697632.084,115.00831,37877816,2820010378.38,4961,378352.18,
30-Apr-2010,97.619000,7532.00,771.253,7527.00,3682660.056,114.54263,37724869,2840262405.19,47960,3698929.11,
03-May-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
04-May-2010,97.615000,7567.00,775.907,7638.00,3694465.153,114.90981,37847499,2895464008.59,97630,757518004,
05-May-2010,97.613000,7530.00,775.514,7527.00,3698523.439,115.03603,37889499,2868257644.40,47960,3719366.36,