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, Indicative price per share, Total Ounces, Total Tonnes, Total Assets US$,
02-Oct-2006,99.0490400000,59.450,59.459138712,2512768.66,78.16,1508415025.14,
03-Oct-2006,99.0479500000,57.790,57.66571649,2512741.01,78.15,1462917813.36,
04-Oct-2006,99.0468500000,55.900,55.8772804275,2512713.10,78.15,1417547095.14,
05-Oct-2006,99.0457500000,56.450,56.386745475,2547679.34,79.24,1450393851.02,
06-Oct-2006,99.0446600000,56.370,56.138513288,2547651.31,79.24,1444008761.15,
09-Oct-2006,99.0413700000,56.870,56.889362928,2547566.68,79.24,1463322301.80,
10-Oct-2006,99.0402700000,56.800,56.601514305,2547538.39,79.24,1455918188.13,
11-Oct-2006,99.0391800000,57.500,56.972288295,2547510.35,79.24,1465455328.65,
12-Oct-2006,99.0380800000,57.160,57.239058336,2547482.06,79.24,1472317253.81,
13-Oct-2006,99.0369900000,58.290,58.13471313,2597454.03,80.79,1524705516.08,
16-Oct-2006,99.0337000000,58.770,58.66756388,2597367.74,80.79,1538680651.31,
17-Oct-2006,99.0326000000,58.420,58.22621717,2597338.89,80.79,1527105402.60,
18-Oct-2006,99.0315100000,58.760,58.695975977,2597310.31,80.79,1539425818.51,
19-Oct-2006,99.0304100000,59.290,59.1657184545,2597281.46,80.78,1551745806.14,
20-Oct-2006,99.0293200000,58.930,58.694677964,2647252.87,82.34,1569026776.98,
23-Oct-2006,99.0260300000,58.030,57.811396314,2690164.90,83.67,1570518267.00,
24-Oct-2006,99.0249300000,57.820,57.7463879295,2690135.01,83.67,1568752233.63,
25-Oct-2006,99.0238400000,58.370,58.245822688,2690105.40,83.67,1582319998.14,
26-Oct-2006,99.0227400000,58.980,58.963090533,2690075.52,83.67,1601805468.56,
27-Oct-2006,99.0216400000,59.170,59.180283146,2690045.64,83.67,1607705775.21,
30-Oct-2006,99.0183600000,60.160,60.158604618,2689956.53,83.67,1634283091.12,
31-Oct-2006,99.0172600000,59.950,59.870786259,2689926.65,83.67,1626464148.50,
01-Nov-2006,99.0161600000,61.020,60.860282744,2689896.77,83.67,1653345047.49,
02-Nov-2006,99.0150700000,61.770,61.676487103,2689867.16,83.66,1675518251.00,
03-Nov-2006,99.0139700000,61.940,61.854027059,2829837.28,88.02,1767799350.78,
06-Nov-2006,99.0106800000,61.940,61.891576068,2829743.25,88.01,1768872508.29,
07-Nov-2006,99.0095900000,62.040,62.0047557375,2864712.09,89.10,1794025947.00,
08-Nov-2006,99.0084900000,61.870,61.7862481845,2864680.26,89.10,1787703718.73,
09-Nov-2006,99.0074000000,62.630,62.36971163,2864648.73,89.10,1804585465.10,
10-Nov-2006,99.0063000000,62.390,62.39377026,2864616.90,89.10,1805281569.88,
13-Nov-2006,99.0030100000,61.880,61.817479444,2904521.70,90.34,1813583346.68,
14-Nov-2006,99.0019200000,61.680,61.668295968,2904489.72,90.34,1809206644.97,
15-Nov-2006,99.0008200000,61.700,61.573559999,2904457.45,90.34,1806427308.49,
16-Nov-2006,98.9997300000,not applicable,61.9094811555,2904425.47,90.34,1816282466.30,
17-Nov-2006,98.9986300000,61.460,61.438549778,2904393.20,90.34,1802466417.65,
20-Nov-2006,98.9953400000,61.860,61.758242859,2904296.68,90.33,1811845480.87,
21-Nov-2006,98.9942500000,62.190,62.138690725,2904264.70,90.33,1823006950.41,
22-Nov-2006,98.9931500000,62.380,62.30628861,2904232.43,90.33,1827923888.72,
23-Nov-2006,98.9920500000,62.650,62.4887315625,2904200.15,90.33,1833276347.34,
24-Nov-2006,98.9909600000,63.260,63.245324344,2904168.18,90.33,1855473047.71,
27-Nov-2006,98.9876700000,63.010,63.3867544845,2904071.66,90.33,1859622284.29,
28-Nov-2006,98.9865800000,not applicable,63.029704815,2904039.68,90.33,1849147264.28,
29-Nov-2006,98.9854800000,63.050,63.058700034,2904007.41,90.32,1849997917.63,
30-Nov-2006,98.9843800000,63.880,64.107233707,2903975.13,90.32,1880759495.51,
01-Dec-2006,98.9832900000,64.120,64.0669344525,2903943.16,90.32,1879577207.62,
04-Dec-2006,98.9800000000,63.840,63.847049,2903846.63,90.32,1873126271.76,
05-Dec-2006,98.9789000000,63.750,63.717666875,2903814.36,90.32,1869330496.37,
06-Dec-2006,98.9778100000,63.110,63.167638342,2903782.39,90.32,1853193918.23,
07-Dec-2006,98.9767100000,62.130,62.147476209,2903750.11,90.32,1823264696.40,
08-Dec-2006,98.9756200000,62.780,62.923750415,2903718.14,90.32,1846038804.71,
11-Dec-2006,98.9723300000,62.330,62.2882358855,2903621.61,90.31,1827394263.11,
12-Dec-2006,98.9712300000,62.270,62.2875436005,2903589.34,90.31,1827373953.05,
13-Dec-2006,98.9701400000,62.300,62.326445665,2903557.36,90.31,1828515250.58,
14-Dec-2006,98.9690400000,62.180,62.231732352,2903525.09,90.31,1825736578.77,
15-Dec-2006,98.9679500000,61.840,61.7312588125,2903493.12,90.31,1811053830.71,
18-Dec-2006,98.9646600000,60.740,60.71481891,2903396.59,90.31,1781233810.60,
19-Dec-2006,98.9635600000,61.450,61.367303556,2903364.32,90.30,1800376216.58,
20-Dec-2006,98.9624700000,61.510,61.5200194755,2903332.34,90.30,1804856552.09,
21-Dec-2006,98.9613700000,61.430,61.4896472495,2903300.07,90.30,1803965500.50,
22-Dec-2006,98.9602700000,61.430,61.2910432245,2746478.61,85.43,1701031529.31,
25-Dec-2006,98.9569900000,61.620,61.2910432245,2746387.58,85.42,1710175547.68,
26-Dec-2006,98.9558900000,61.320,62.055238619,2746357.05,85.42,1722240508.51,
27-Dec-2006,98.9547900000,62.140,62.0298101115,2746326.53,85.42,1721534782.34,
28-Dec-2006,98.9537000000,62.740,62.692116635,2746296.27,85.42,1739916004.44,
29-Dec-2006,98.9526000000,62.740,62.84479626,2746265.75,85.42,1744153374.90,
01-Jan-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
02-Jan-2007,98.9482200000,63.380,63.386229732,2746144.19,85.41,1759179965.39,
03-Jan-2007,98.9471200000,62.940,62.846263268,2746113.66,85.41,1744194089.28,
04-Jan-2007,98.9460300000,62.220,62.03916081,2746083.41,85.41,1721794295.51,
05-Jan-2007,98.9449300000,59.840,59.891366129,2746052.88,85.41,1662185806.59,
08-Jan-2007,98.9416400000,59.880,59.830009708,2745961.57,85.41,1660482960.61,
09-Jan-2007,98.9405500000,60.230,60.1608014275,2745931.32,85.41,1669663537.65,
10-Jan-2007,98.9394500000,60.350,60.343170555,2780900.82,86.50,1696071408.42,
11-Jan-2007,98.9383600000,60.760,60.842144482,2780870.18,86.49,1710096117.49,
12-Jan-2007,98.9372600000,61.220,61.163014132,2780839.26,86.49,1719114832.18,
15-Jan-2007,98.9339700000,62.010,61.962345411,2780746.79,86.49,1741581714.78,
16-Jan-2007,98.9328800000,61.730,61.798423492,2780716.15,86.49,1736974345.34,
17-Jan-2007,98.9317800000,62.560,62.608976973,2780685.24,86.49,1759756651.46,
18-Jan-2007,98.9306800000,62.630,62.662692712,2780654.32,86.49,1761266445.00,
19-Jan-2007,98.9295900000,62.650,62.6174839905,2780623.68,86.49,1759995759.03,
22-Jan-2007,98.9263000000,63.030,63.238637275,2780531.21,86.48,1777454575.27,
23-Jan-2007,98.9252100000,63.870,63.866115576,2780500.57,86.48,1795091169.37,
24-Jan-2007,98.9241100000,63.550,63.5340096475,2780469.65,86.48,1785756635.50,
25-Jan-2007,98.9230100000,64.280,64.5324255735,2780438.74,86.48,1813819209.77,
26-Jan-2007,98.9219200000,63.800,63.898614224,2780408.10,86.48,1796004612.06,
29-Jan-2007,98.9186300000,64.090,63.9261646375,2780315.63,86.48,1796778974.23,
30-Jan-2007,98.9175300000,63.780,63.851265615,2780284.71,86.48,1794673780.06,
31-Jan-2007,98.9164400000,64.680,64.557814566,2780254.07,86.48,1814532820.67,
01-Feb-2007,98.9153400000,65.090,65.031890283,2800222.16,87.10,1841006055.98,
02-Feb-2007,98.9142500000,63.890,63.829365525,2800191.30,87.10,1806963444.70,
05-Feb-2007,98.9109600000,64.320,64.336633932,2800098.16,87.09,1821323848.58,
06-Feb-2007,98.9098600000,64.690,64.583193087,2800067.02,87.09,1828303760.98,
07-Feb-2007,98.9087700000,64.770,64.7407354035,2800036.16,87.09,1832763670.68,
08-Feb-2007,98.9076700000,64.700,64.8488138355,2800005.02,87.09,1835823293.39,
09-Feb-2007,98.9065800000,65.930,65.733313068,2799974.17,87.09,1860862830.70,
12-Feb-2007,98.9032900000,65.380,65.5580457765,2799881.03,87.09,1855901139.70,
13-Feb-2007,98.9021900000,65.530,65.740285693,2799849.89,87.09,1861060220.70,
14-Feb-2007,98.9011000000,66.220,66.120330405,2799819.03,87.08,1871819013.25,
15-Feb-2007,98.9000000000,65.690,65.625095,2799787.89,87.08,1857799255.01,
16-Feb-2007,98.8989000000,65.960,65.85677751,2799756.75,87.08,1864358020.29,
19-Feb-2007,98.8956200000,66.340,66.344126677,2799663.90,87.08,1878154524.80,
20-Feb-2007,98.8945200000,65.150,65.112151968,2799632.76,87.08,1843278206.58,
21-Feb-2007,98.8934200000,65.990,65.759179629,2799601.62,87.08,1861595094.45,
22-Feb-2007,98.8923300000,67.150,67.227005934,2799570.76,87.08,1903148201.77,
23-Feb-2007,98.8912300000,67.710,67.6564350045,2799539.62,87.08,1915305030.00,
26-Feb-2007,98.8879500000,67.840,67.8915220725,2799446.76,87.07,1921960175.87,
27-Feb-2007,98.8868500000,68.010,67.5051081525,2799415.62,87.07,1911021075.62,
28-Feb-2007,98.8857500000,66.090,66.1595110375,2799384.48,87.07,1872928188.78,
01-Mar-2007,98.8846600000,66.230,66.287331831,2799353.63,87.07,1876546703.54,
02-Mar-2007,98.8835600000,not applicable,64.007328388,2799322.49,87.07,1812001445.40,
05-Mar-2007,98.8802700000,63.590,63.3871970835,2799229.35,87.07,1794445974.04,
06-Mar-2007,98.8791800000,63.480,63.589200658,2829198.53,88.00,1819457577.06,
07-Mar-2007,98.8780800000,64.065,64.028500704,2829167.06,88.00,1832027129.58,
08-Mar-2007,98.8769900000,64.500,64.586449868,2829135.87,88.00,1847991551.58,
09-Mar-2007,98.8758900000,64.515,64.437417513,2829104.40,87.99,1843727336.20,
12-Mar-2007,98.8726000000,64.500,64.4649352,2843010.23,88.43,1853642667.99,
13-Mar-2007,98.8715100000,64.180,64.0637949045,2828979.07,87.99,1833036991.32,
14-Mar-2007,98.8704100000,63.280,63.138643826,2828947.60,87.99,1806565937.70,
15-Mar-2007,98.8693200000,64.015,64.131584418,2828916.41,87.99,1834976631.11,
16-Mar-2007,98.8682200000,64.565,64.620268592,2828884.94,87.99,1848959195.98,
19-Mar-2007,98.8649300000,64.655,64.6527209735,2828790.80,87.99,1849887745.65,
20-Mar-2007,98.8638400000,65.285,65.215532056,2828759.62,87.98,1865991280.18,
21-Mar-2007,98.8627400000,65.145,65.086284879,2828728.14,87.98,1862293171.80,
22-Mar-2007,98.8616400000,65.735,65.599641222,2828696.67,87.98,1876981673.60,
23-Mar-2007,98.8605500000,65.070,65.01069768,2828665.48,87.98,1860130419.32,
26-Mar-2007,98.8572600000,65.470,65.522591928,2856568.71,88.85,1893333739.91,
27-Mar-2007,98.8561600000,65.665,65.605890584,2856536.92,88.85,1895740728.88,
28-Mar-2007,98.8550700000,65.975,65.8621903875,2856505.43,88.85,1903146740.32,
29-Mar-2007,98.8539700000,65.305,64.9618863855,2856473.64,88.85,1877131653.11,
30-Mar-2007,98.8528800000,65.630,65.633369676,2856442.14,88.85,1896534761.75,
02-Apr-2007,98.8495900000,65.130,65.3148665925,2856347.08,88.84,1887331331.05,
03-Apr-2007,98.8484900000,65.965,65.852864038,2856315.29,88.84,1902877247.13,
04-Apr-2007,98.8474000000,66.590,66.45016465,2856283.79,88.84,1920136781.11,
05-Apr-2007,98.8463000000,66.750,66.676771665,2856252.01,88.84,1926684792.94,
10-Apr-2007,98.8408200000,67.030,67.078322493,2856093.66,88.83,1938287962.30,
11-Apr-2007,98.8397300000,66.925,66.7711796015,2856062.16,88.83,1929412794.48,
12-Apr-2007,98.8386300000,66.440,66.646888209,2856030.38,88.83,1925821283.82,
13-Apr-2007,98.8375300000,67.100,67.1156247465,2855998.59,88.83,1939365844.19,
16-Apr-2007,98.8342500000,67.750,67.6174521375,2855903.81,88.83,1953866594.28,
17-Apr-2007,98.8331500000,68.010,67.6166995725,2855872.03,88.83,1953844848.24,
18-Apr-2007,98.8320500000,68.005,67.6159470075,2855840.24,88.83,1953823102.21,
19-Apr-2007,98.8309600000,67.375,67.565785804,2885808.79,89.76,1972883176.20,
20-Apr-2007,98.8298600000,68.450,68.464385515,2885776.67,89.76,1999121785.45,
23-Apr-2007,98.8265800000,68.185,68.135985581,2885680.89,89.75,1989532690.95,
24-Apr-2007,98.8254800000,67.905,68.036401706,2885648.77,89.75,1986624897.47,
25-Apr-2007,98.8243800000,67.740,67.640346891,2885616.65,89.75,1975060318.26,
26-Apr-2007,98.8232900000,66.635,66.6019562955,2885584.83,89.75,1944739893.34,
27-Apr-2007,98.8221900000,66.945,66.734624907,2885552.71,89.75,1948613742.63,
30-Apr-2007,98.8189000000,67.295,67.300611845,2920937.86,90.85,1989304731.42,
01-May-2007,98.8178100000,66.615,66.6476719545,2920905.64,90.85,1970004811.58,
02-May-2007,98.8167100000,66.485,66.394947449,2920873.13,90.85,1962534655.80,
03-May-2007,98.8156200000,66.695,66.764773653,2920840.91,90.85,1973466161.43,
04-May-2007,98.8145200000,68.185,68.088145006,2920808.40,90.85,2012583025.63,
07-May-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
08-May-2007,98.8101400000,67.580,67.610838295,2920678.93,90.84,1998474558.08,
09-May-2007,98.8090400000,67.530,67.348241664,2920646.42,90.84,1990712597.14,
10-May-2007,98.8079500000,66.485,66.5224523375,2920614.20,90.84,1966303508.28,
11-May-2007,98.8068500000,66.405,66.368561145,2920581.68,90.84,1961754716.39,
14-May-2007,98.8035600000,66.060,66.055120038,2920484.44,90.84,1952489869.31,
15-May-2007,98.8024700000,66.450,66.3705592225,2920452.22,90.84,1961813776.55,
16-May-2007,98.8013700000,65.800,65.9153339955,2920419.70,90.84,1948358004.41,
17-May-2007,98.8002700000,64.765,64.8969573495,2920387.19,90.83,1918256324.43,
18-May-2007,98.7991800000,65.375,65.316137898,2920354.97,90.83,1930646670.16,
21-May-2007,98.7958900000,65.360,65.481915892,2920257.72,90.83,1935546818.00,
22-May-2007,98.7947900000,65.375,65.3181754085,2920225.21,90.83,1930706895.90,
23-May-2007,98.7937000000,65.645,65.406369085,2920192.99,90.83,1933313768.16,
24-May-2007,98.7926000000,64.905,64.81782486,2920160.47,90.83,1915917287.22,
25-May-2007,98.7915100000,64.740,64.580010087,2920128.26,90.83,1908887840.68,
28-May-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
29-May-2007,98.7871200000,64.995,65.006864316,2919998.49,90.82,1921505008.84,
30-May-2007,98.7860300000,64.585,64.5023382885,2919966.28,90.82,1906591979.29,
31-May-2007,98.7849300000,65.365,65.3017779765,2919933.76,90.82,1930222212.51,
01-Jun-2007,98.7838400000,66.025,65.96290916,2919901.54,90.82,1949764254.63,
04-Jun-2007,98.7805500000,66.495,66.5138833425,2919804.29,90.82,1966050221.70,
05-Jun-2007,98.7794500000,66.390,66.3057058125,2919771.78,90.82,1959896807.42,
06-Jun-2007,98.7783600000,65.785,66.018516906,2919739.56,90.81,1951407935.85,
07-Jun-2007,98.7772600000,66.055,66.037537173,2919707.05,90.81,1951970146.30,
08-Jun-2007,98.7761600000,63.755,64.016829296,2919674.53,90.81,1892241064.64,
11-Jun-2007,98.7728800000,64.475,64.459181488,2919577.58,90.81,1905316329.26,
12-Jun-2007,98.7717800000,64.045,64.117700987,2919545.07,90.81,1895222679.92,
13-Jun-2007,98.7706800000,64.380,64.265142942,2919512.55,90.81,1899580842.06,
14-Jun-2007,98.7695900000,64.355,64.239741336,2919480.33,90.81,1898830008.84,
15-Jun-2007,98.7684900000,64.605,64.5797771865,2919447.82,90.80,1908880956.49,
18-Jun-2007,98.7652100000,64.840,64.9134342725,2919350.87,90.80,1918743357.46,
19-Jun-2007,98.7641100000,64.950,64.9028348865,2919318.35,90.80,1918430055.58,
20-Jun-2007,98.7630100000,64.935,64.9514935265,2919285.84,90.80,1919868331.69,
21-Jun-2007,98.7619200000,64.415,64.279195632,2954253.66,91.89,1922775993.99,
22-Jun-2007,98.7608200000,64.440,64.545133911,2919221.11,90.80,1907856953.44,
25-Jun-2007,98.7575300000,64.270,64.3355929185,2994122.30,93.13,1950520973.24,
26-Jun-2007,98.7564400000,63.680,63.683090334,2994089.25,93.13,1930738456.00,
27-Jun-2007,98.7553400000,63.445,63.504621387,2994055.91,93.13,1925327649.81,
28-Jun-2007,98.7542500000,64.165,64.1458230875,2994022.86,93.12,1944767547.83,
29-Jun-2007,98.7531500000,64.235,64.24879939,2993989.51,93.12,1947889574.51,
02-Jul-2007,98.7498600000,64.915,64.246658916,2993889.76,93.12,1947824679.80,
03-Jul-2007,98.7487700000,64.455,64.4878842485,2993856.72,93.12,1955138128.69,
04-Jul-2007,98.7476700000,64.700,64.640224782,2993823.37,93.12,1959756775.88,
05-Jul-2007,98.7465800000,64.130,64.111217065,2993790.32,93.12,1943718365.41,
06-Jul-2007,98.7454800000,64.435,64.57954392,2993756.97,93.12,1957917058.73,
09-Jul-2007,98.7421900000,65.370,65.298210247,2993657.22,93.11,1979705522.62,
10-Jul-2007,98.7411000000,65.615,65.559153345,2993624.18,93.11,1987616773.03,
11-Jul-2007,98.7400000000,65.320,65.247392,2993590.83,93.11,1978164819.38,
12-Jul-2007,98.7389000000,66.015,65.962522145,2993557.48,93.11,1999846073.62,
13-Jul-2007,98.7378100000,65.740,65.8334348175,2993524.43,93.11,1995932415.12,
16-Jul-2007,98.7345200000,65.770,65.737443416,2993424.69,93.11,1993022156.07,
17-Jul-2007,98.7334200000,65.790,65.800887759,2993391.34,93.10,1994945656.20,
18-Jul-2007,98.7323300000,66.410,66.436984857,2993358.29,93.10,2014230793.31,
19-Jul-2007,98.7312300000,66.675,66.5695318275,2993324.94,93.10,2018249340.97,
20-Jul-2007,98.7301400000,67.445,67.417876099,2993291.89,93.10,2043969369.63,
23-Jul-2007,98.7268500000,67.450,67.321839015,2993192.15,93.10,2041057725.58,
24-Jul-2007,98.7257500000,67.580,67.498795275,2993158.80,93.10,2046422670.25,
25-Jul-2007,98.7246600000,66.460,66.377525151,3043125.74,94.65,2046045594.07,
26-Jul-2007,98.7235600000,66.935,65.937465724,3043091.84,94.65,2032481038.15,
27-Jul-2007,98.7224700000,65.300,65.324658399,3043058.24,94.65,2013591636.59,
30-Jul-2007,98.7191800000,65.390,65.386648873,3042956.83,94.65,2015502454.08,
31-Jul-2007,98.7180800000,65.615,65.731433568,3042922.92,94.65,2026130226.12,
01-Aug-2007,98.7169900000,65.615,65.636926651,3042889.32,94.64,2023217109.66,
02-Aug-2007,98.7158900000,65.535,65.5720299325,3042855.41,94.64,2021216709.01,
03-Aug-2007,98.7147900000,66.170,66.1043591235,3042821.51,94.64,2037625422.55,
06-Aug-2007,98.7115100000,66.335,66.274907814,3042720.40,94.64,2042882479.00,
07-Aug-2007,98.7104100000,66.220,66.1705233435,3042686.50,94.64,2039664893.15,
08-Aug-2007,98.7093200000,66.745,66.60411367,3042652.90,94.64,2053030043.10,
09-Aug-2007,98.7082200000,65.765,66.603371445,3042618.99,94.64,2053007164.48,
10-Aug-2007,98.7071200000,66.555,66.47924532,3042585.08,94.63,2049181054.50,
13-Aug-2007,98.7038400000,66.165,66.175989528,3042483.98,94.63,2039833384.86,
14-Aug-2007,98.7027400000,66.270,66.101224978,3042450.07,94.63,2037528814.48,
15-Aug-2007,98.7016400000,66.070,66.070877816,2845012.89,88.49,1904451626.61,
16-Aug-2007,98.7005500000,64.670,64.4070439025,2844981.47,88.49,1856492657.27,
17-Aug-2007,98.6994500000,64.835,64.954108045,2844949.76,88.49,1872261438.17,
20-Aug-2007,98.6961600000,64.985,64.907529624,2844854.93,88.48,1870918844.39,
21-Aug-2007,98.6950700000,64.965,64.8673347575,2844823.51,88.48,1869760252.57,
22-Aug-2007,98.6939700000,65.200,65.1824324865,2844791.80,88.48,1878842747.04,
23-Aug-2007,98.6928800000,65.110,65.176777952,2844760.39,88.48,1878679758.63,
24-Aug-2007,98.6917800000,65.330,65.43265014,2844728.68,88.48,1886055114.01,
27-Aug-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
28-Aug-2007,98.6874000000,65.420,65.49389301,2844602.43,88.48,1887820401.34,
29-Aug-2007,98.6863000000,65.815,65.749747375,2844570.72,88.48,1895195242.99,
30-Aug-2007,98.6852100000,65.850,65.7983637675,2844539.30,88.48,1896596580.02,
31-Aug-2007,98.6841100000,66.405,66.345327153,2833150.63,88.12,1904727171.04,
03-Sep-2007,98.6808200000,66.315,66.328313163,2829610.64,88.01,1901922792.10,
04-Sep-2007,98.6797300000,67.080,67.2847739005,2829579.39,88.01,1929348704.04,
05-Sep-2007,98.6786300000,67.340,67.338297112,2829547.84,88.01,1930883448.57,
06-Sep-2007,98.6775300000,68.025,68.3292556485,2829516.30,88.01,1959298563.28,
07-Sep-2007,98.6764400000,69.400,69.413941718,2829485.05,88.01,1990401256.22,
10-Sep-2007,98.6731500000,69.370,69.160010835,2829390.71,88.00,1983119947.37,
11-Sep-2007,98.6720500000,69.695,70.0620891025,2829359.17,88.00,2008986476.08,
12-Sep-2007,98.6709600000,69.900,69.844239036,2829327.91,88.00,2002739762.02,
13-Sep-2007,98.6698600000,70.035,70.025999642,2829296.37,88.00,2007951633.43,
14-Sep-2007,98.6687700000,70.540,70.4445683415,2829265.11,88.00,2019953828.45,
17-Sep-2007,98.6654800000,70.750,70.649416954,2829170.78,88.00,2025827733.97,
18-Sep-2007,98.6643800000,70.610,70.549964919,2897784.58,90.13,2072060865.12,
19-Sep-2007,98.6632900000,71.365,71.323692341,2897752.57,90.13,2094785331.57,
20-Sep-2007,98.6621900000,72.565,72.6893684825,2912720.27,90.60,2145946657.81,
21-Sep-2007,98.6611000000,72.355,72.224858255,2912688.09,90.59,2132233315.81,
24-Sep-2007,98.6578100000,72.030,71.9363421615,2912590.96,90.59,2123715699.55,
25-Sep-2007,98.6567100000,71.905,71.989801287,2933938.58,91.26,2140894981.85,
26-Sep-2007,98.6556200000,71.910,71.776896331,2933906.16,91.25,2134563430.11,
27-Sep-2007,98.6545200000,72.230,72.200310462,2933873.45,91.25,2147155285.79,
28-Sep-2007,98.6534200000,73.350,73.472134545,3069040.71,95.46,2285668071.17,
01-Oct-2007,98.6501400000,73.735,73.676857059,3068938.67,95.45,2292036849.17,
02-Oct-2007,98.6490400000,71.915,71.806636216,3068904.45,95.45,2233855552.36,
03-Oct-2007,98.6479500000,72.025,71.9587471275,3068870.55,95.45,2238587619.23,
04-Oct-2007,98.6468500000,72.160,72.3426674475,3147579.20,97.90,2308277206.37,
05-Oct-2007,98.6457500000,72.735,72.8153603625,3147544.10,97.90,2323359678.72,
08-Oct-2007,98.6424700000,72.380,72.3591838685,3147439.45,97.90,2308804204.88,
09-Oct-2007,98.6413700000,72.870,72.9600893205,3147404.35,97.90,2327977625.04,
10-Oct-2007,98.6402700000,73.235,73.299584637,3147369.25,97.89,2338810088.48,
11-Oct-2007,98.6391800000,73.880,73.910337574,3147334.47,97.89,2358297717.75,
12-Oct-2007,98.6380800000,73.940,73.810875264,3147299.37,97.89,2355124119.22,
15-Oct-2007,98.6347900000,74.635,74.627082114,3147194.40,97.89,2381167279.28,
16-Oct-2007,98.6337000000,74.800,74.927090205,3147159.62,97.89,2390739802.14,
17-Oct-2007,98.6326000000,74.780,74.67967309,3147124.52,97.89,2382845328.42,
18-Oct-2007,98.6315100000,75.330,75.334747338,3147089.74,97.89,2403747142.09,
19-Oct-2007,98.6304100000,75.075,75.1415778585,3147054.64,97.88,2397583577.46,
22-Oct-2007,98.6271200000,73.970,73.955545932,3146949.66,97.88,2359740205.65,
23-Oct-2007,98.6260300000,74.730,74.571141283,3146914.88,97.88,2379382344.47,
24-Oct-2007,98.6249300000,74.790,74.7527656935,3146879.79,97.88,2385177534.25,
25-Oct-2007,98.6238400000,75.675,75.61982932,3146845.01,97.88,2412843409.40,
26-Oct-2007,98.6227400000,76.795,76.832045597,3146809.91,97.88,2451522259.66,
29-Oct-2007,98.6194500000,77.690,77.6578859025,3146704.93,97.87,2477872799.67,
30-Oct-2007,98.6183600000,77.310,77.213244962,3146670.15,97.87,2463685397.07,
31-Oct-2007,98.6172600000,77.945,77.882981085,3146635.06,97.87,2485055035.24,
01-Nov-2007,98.6161600000,78.080,78.12865276,3146599.96,97.87,2492893816.24,
02-Nov-2007,98.6150700000,78.560,78.8969867535,3146565.18,97.87,2517409470.79,
05-Nov-2007,98.6117800000,79.410,79.298662887,3146460.20,97.87,2530225971.70,
06-Nov-2007,98.6106800000,81.220,81.299575126,3146425.10,97.86,2594070177.01,
07-Nov-2007,98.6095900000,82.390,82.6792107355,3146390.32,97.86,2638090967.82,
08-Nov-2007,98.6084900000,83.275,83.2699393805,3146355.23,97.86,2656939671.01,
09-Nov-2007,98.6074000000,82.020,81.95754051,3146320.45,97.86,2615064239.74,
12-Nov-2007,98.6041100000,79.395,78.725521424,3146215.47,97.86,2511938432.39,
13-Nov-2007,98.6030100000,78.860,78.320370843,3146180.37,97.86,2499011070.37,
14-Nov-2007,98.6019200000,79.810,79.764023184,3146145.59,97.86,2545074478.18,
15-Nov-2007,98.6008200000,78.225,78.121429686,3146110.50,97.85,2492663345.66,
16-Nov-2007,98.5997300000,77.815,77.6127774695,3146075.72,97.85,2476433500.13,
19-Nov-2007,98.5964400000,76.700,76.762258362,3116391.81,96.93,2426266842.53,
20-Nov-2007,98.5953400000,78.250,78.230472523,3116357.04,96.93,2472673493.56,
21-Nov-2007,98.5942500000,78.640,78.5993361,3116322.59,96.93,2484332367.15,
22-Nov-2007,98.5931500000,79.180,79.19001808,3116287.82,96.93,2503002376.77,
23-Nov-2007,98.5920500000,80.550,80.6137896825,3116253.05,96.93,2548004307.47,
26-Nov-2007,98.5887700000,81.195,81.424465143,3116149.38,96.92,2573627771.81,
27-Nov-2007,98.5876700000,80.220,79.9792472875,3116114.61,96.92,2527947977.62,
28-Nov-2007,98.5865800000,78.645,78.627726879,3116080.16,96.92,2485229730.09,
29-Nov-2007,98.5854800000,78.745,78.91767674,3116045.39,96.92,2494394334.53,
30-Nov-2007,98.5843800000,77.160,77.314800015,3116010.62,96.92,2443731329.90,
03-Dec-2007,98.5811000000,77.660,77.6819068,3115906.95,96.92,2455334675.59,
04-Dec-2007,98.5800000000,78.780,78.745704,3115872.18,96.91,2488958697.72,
05-Dec-2007,98.5789000000,78.365,78.730038485,3100163.07,96.43,2475945236.88,
06-Dec-2007,98.5778100000,78.920,79.029830277,3100128.79,96.42,2485373252.84,
07-Dec-2007,98.5767100000,78.560,78.4522746535,3135095.34,97.51,2495065625.15,
10-Dec-2007,98.5734200000,79.815,79.731110767,3134990.70,97.51,2535737231.43,
11-Dec-2007,98.5723300000,79.660,79.7203718875,3134956.04,97.51,2535395696.29,
12-Dec-2007,98.5712300000,80.135,80.187695605,3134921.05,97.51,2550258278.01,
13-Dec-2007,98.5701400000,78.430,78.348475779,3134886.39,97.51,2491764446.12,
14-Dec-2007,98.5690400000,77.890,78.086393488,3134851.40,97.50,2483429282.89,
17-Dec-2007,98.5657500000,78.265,78.08378715,3134746.77,97.50,2483346391.93,
18-Dec-2007,98.5646600000,78.930,78.767948039,3134712.10,97.50,2505105178.70,
19-Dec-2007,98.5635600000,79.245,79.102185078,3134677.12,97.50,2515735123.47,
20-Dec-2007,98.5624700000,78.475,78.396588638,3134642.46,97.50,2493294608.77,
21-Dec-2007,98.5613700000,79.890,79.943127207,3134607.47,97.50,2542480119.81,
24-Dec-2007,98.5580800000,80.145,80.093223712,3134502.84,97.49,2547253730.67,
25-Dec-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
26-Dec-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
27-Dec-2007,98.5547900000,81.715,81.8645363135,3134398.20,97.49,2603587867.61,
28-Dec-2007,98.5537000000,82.435,82.37118246,3134363.54,97.49,2619701044.57,
31-Dec-2007,98.5504100000,82.350,82.003796161,3134258.90,97.49,2608016833.63,
01-Jan-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
02-Jan-2008,98.5482190000,84.480,84.4164043954,3134189.22,97.48,2684746487.41,
03-Jan-2008,98.5471230000,84.985,85.15949634045,3134154.37,97.48,2708379494.57,
04-Jan-2008,98.5459071000,84.560,84.537606405735,3134115.70,97.48,2688601149.00,
07-Jan-2008,98.5426284000,84.670,84.5742108243,3134011.42,97.48,2689765301.69,
08-Jan-2008,98.5415355000,86.155,86.21398940895,3133976.66,97.48,2741916181.92,
09-Jan-2008,98.5404426000,86.720,86.72051651013,3233504.11,100.57,2845645294.35,
10-Jan-2008,98.5393497000,87.040,87.005318817615,3233468.25,100.57,2854990791.57,
11-Jan-2008,98.5382568000,88.340,88.28042426712,3248015.75,101.02,2909897314.24,
14-Jan-2008,98.5349781000,89.620,89.55844159509,3247907.68,101.02,2952023292.01,
15-Jan-2008,98.5338852000,89.615,89.1977995773,3247871.66,101.02,2940135818.12,
16-Jan-2008,98.5327923000,86.290,86.79753673707,3247835.63,101.02,2861018409.58,
17-Jan-2008,98.5316994000,87.280,87.25474640367,3247799.61,101.02,2876088944.10,
18-Jan-2008,98.5306065000,86.780,86.7463459626,3247763.59,101.02,2859331060.45,
21-Jan-2008,98.5273278000,85.395,85.24091764617,3307653.43,102.88,2861616367.99,
22-Jan-2008,98.5262349000,88.000,87.61938069657,3322616.57,103.34,2954802920.05,
23-Jan-2008,98.5251420000,87.800,87.835164093,3322579.72,103.34,2962079819.35,
24-Jan-2008,98.5240491000,89.205,89.29234569933,3322542.86,103.34,3011220596.55,
25-Jan-2008,98.5229562000,89.855,89.76919154163,3322506.01,103.34,3027301348.04,
28-Jan-2008,98.5196775000,90.980,91.25877726825,3322395.44,103.34,3077534894.77,
29-Jan-2008,98.5185846000,91.350,91.31195013651,3322358.58,103.34,3079328052.24,
30-Jan-2008,98.5174917000,90.745,90.778942726965,3382321.64,105.20,3116640272.82,
31-Jan-2008,98.5163988000,90.910,91.17200126946,3382284.12,105.20,3130134834.95,
01-Feb-2008,98.5153059000,89.600,89.437120461315,3382246.59,105.20,3070572570.48,
04-Feb-2008,98.5120272000,88.385,88.39976760792,3382134.03,105.20,3034957971.07,
05-Feb-2008,98.5109343000,87.730,87.866827848885,3382096.51,105.19,3016660979.87,
06-Feb-2008,98.5098414000,89.195,89.13170449872,3417059.34,106.28,3091755286.75,
07-Feb-2008,98.5087485000,89.185,89.342509452075,3382021.46,105.19,3067324366.96,
08-Feb-2008,98.5076556000,90.655,90.53346087918,3381983.94,105.19,3108212342.40,
11-Feb-2008,98.5043769000,90.760,91.05744600636,3381871.38,105.19,3126201901.43,
12-Feb-2008,98.5032840000,90.315,90.0221512476,3434366.05,106.82,3138667134.28,
13-Feb-2008,98.5023211000,89.005,89.277578728985,3434332.48,106.82,3112707242.62,
14-Feb-2008,98.5012282000,89.835,89.5868670479,3469294.72,107.91,3155323545.77,
15-Feb-2008,98.5001353000,89.560,89.196797520915,3469256.22,107.91,3141584974.44,
18-Feb-2008,98.4968566000,89.000,89.0411583664,3469140.75,107.90,3136103234.70,
19-Feb-2008,98.4946708000,91.100,91.40797923594,3469063.76,107.90,3219464623.09,
20-Feb-2008,98.4946708000,91.140,91.06817262168,3469063.76,107.90,3207496353.11,
21-Feb-2008,98.4935779000,93.660,93.573823683895,3469025.27,107.90,3295747455.70,
22-Feb-2008,98.4924850000,92.895,93.07047370075,3468986.77,107.90,3278019053.02,
25-Feb-2008,98.4892063000,92.005,92.19574601743,3468871.30,107.89,3247210420.62,
26-Feb-2008,98.4881134000,92.770,92.74625638878,3468832.80,107.89,3266599851.17,
27-Feb-2008,98.4870205000,94.260,94.24222991645,3468794.31,107.89,3319289275.98,
28-Feb-2008,98.4859276000,95.110,95.18172472902,3468755.82,107.89,3352379060.24,
29-Feb-2008,98.4848347000,95.570,95.682941152785,3468717.33,107.89,3370032317.19,
03-Mar-2008,98.4815560000,96.920,97.0240289712,3573601.80,111.15,3520712491.66,
04-Mar-2008,98.4804631000,96.125,95.491581044915,3573562.14,111.15,3465104529.24,
05-Mar-2008,98.4793702000,96.950,97.34193347419,3573522.48,111.15,3532248297.45,
06-Mar-2008,98.4782773000,96.755,96.602266117435,3573482.82,111.15,3505407976.24,
07-Mar-2008,98.4771844000,96.100,96.11865583362,3588443.21,111.61,3502499995.79,
10-Mar-2008,98.4739057000,95.415,95.613238739415,3588323.74,111.61,3484082932.47,
11-Mar-2008,98.4728128000,95.865,96.04545796448,3628284.36,112.85,3538847147.43,
12-Mar-2008,98.4717199000,96.415,96.54167418996,3588244.09,111.61,3517914503.81,
13-Mar-2008,98.4706270000,97.810,97.71732670345,3588204.26,111.61,3560754500.77,
14-Mar-2008,98.4695341000,98.460,98.336600228965,3588164.44,111.60,3583320416.84,
17-Mar-2008,98.4662554000,99.670,99.48538114339,3588044.97,111.60,3625181230.57,
18-Mar-2008,98.4651625000,99.050,98.942718538125,3588005.14,111.60,3605406965.56,
19-Mar-2008,98.4640696000,93.235,93.10270101028,3662962.64,113.93,3463514325.11,
20-Mar-2008,98.4629767000,90.750,90.718863582545,3662921.98,113.93,3374833169.89,
21-Mar-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
24-Mar-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
25-Mar-2008,98.4575122000,91.825,92.01346802651,3662718.70,113.92,3422993760.16,
26-Mar-2008,98.4564193000,93.585,93.459756020525,3662678.04,113.92,3476797131.40,
27-Mar-2008,98.4553264000,93.025,92.92705982264,3662637.39,113.92,3456980295.88,
28-Mar-2008,98.4542335000,91.235,91.212924626075,3662596.73,113.92,3393212738.72,
31-Mar-2008,98.4509548000,91.775,91.93842413998,3662474.76,113.92,3420202051.94,
01-Apr-2008,98.4498619000,86.425,86.591576034145,3667434.07,114.07,3225691639.15,
02-Apr-2008,98.4487690000,87.730,87.38804980285,3667393.36,114.07,3255361716.71,
03-Apr-2008,98.4476761000,88.980,89.474170423485,3667352.65,114.07,3333073454.41,
04-Apr-2008,98.4465832000,89.270,89.1679927334,3667311.94,114.07,3321667785.87,
07-Apr-2008,98.4433045000,91.355,91.232332445375,3667189.80,114.06,3398568145.63,
08-Apr-2008,98.4422116000,89.665,89.5578020031,3667149.09,114.06,3336188880.87,
09-Apr-2008,98.4411187000,91.025,91.269683202705,3667108.37,114.06,3399959528.38,
10-Apr-2008,98.4400258000,91.050,91.23913791273,3667067.66,114.06,3398821661.50,
11-Apr-2008,98.4389329000,90.855,90.903432586505,3667026.95,114.06,3386316035.51,
14-Apr-2008,98.4356542000,91.525,91.44180096909,3666904.81,114.05,3406371224.13,
15-Apr-2008,98.4345613000,91.340,91.332507702205,3666531.68,114.04,3401991423.88,
16-Apr-2008,98.4334684000,93.270,93.27063298242,3666490.98,114.04,3474183524.45,
17-Apr-2008,98.4323755000,92.830,92.688846389575,3666450.27,114.04,3452512894.26,
18-Apr-2008,98.4312826000,90.035,89.91205509097,3666409.56,114.04,3349081811.27,
21-Apr-2008,98.4280039000,90.025,89.869688960895,3666287.43,114.03,3347503739.95,
22-Apr-2008,98.4269110000,90.470,90.66594906765,3666246.72,114.03,3377163169.24,
23-Apr-2008,98.4258181000,88.720,88.922805362445,3666206.01,114.03,3312233823.87,
24-Apr-2008,98.4247252000,87.580,87.56355677418,3666165.31,114.03,3261603964.29,
25-Apr-2008,98.4236323000,87.735,87.759431740295,3666124.60,114.03,3268899996.90,
28-Apr-2008,98.4203536000,88.105,87.97303306536,3666002.47,114.03,3276856308.35,
29-Apr-2008,98.4192607000,86.360,86.289086818725,3665961.76,114.02,3214131974.66,
30-Apr-2008,98.4181678000,85.525,85.45157419235,3665921.05,114.02,3182935954.27,
01-May-2008,98.4170749000,83.745,84.013735988385,3665880.34,114.02,3129378755.84,
02-May-2008,98.4159820000,84.330,84.4064669623,3665839.64,114.02,3144007363.31,
05-May-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
06-May-2008,98.4116104000,86.520,86.8728490806,3665676.80,114.02,3235876195.41,
07-May-2008,98.4105175000,85.385,85.316998146625,3665636.09,114.01,3177923209.47,
08-May-2008,98.4094246000,87.040,86.93980616287,3665595.38,114.01,3238370240.79,
09-May-2008,98.4083317000,86.115,86.171255653105,3628650.17,112.86,3177427522.88,
12-May-2008,98.4050530000,87.215,87.03434912585,3628529.27,112.86,3209252717.19,
13-May-2008,98.4039601000,85.380,85.606525088995,3628488.98,112.86,3156603984.64,
14-May-2008,98.4028672000,85.475,85.32020600576,3628448.68,112.86,3146046425.41,
15-May-2008,98.4017743000,87.285,87.139691231365,3596256.98,111.86,3184665365.06,
16-May-2008,98.4006814000,88.955,88.88041547455,3596217.03,111.85,3248283036.05,
19-May-2008,98.3974027000,88.825,88.946332170665,3596097.21,111.85,3250692071.66,
20-May-2008,98.3963098000,90.295,90.33273221189,3596057.27,111.85,3301360373.68,
21-May-2008,98.3952169000,91.410,91.296002000665,3596017.32,111.85,3336564674.85,
22-May-2008,98.3941240000,90.660,90.5570320234,3640976.56,113.25,3350972775.22,
23-May-2008,98.3930311000,91.200,91.126705753265,3640936.12,113.25,3372052984.20,
26-May-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
27-May-2008,98.3886595000,89.560,89.538599577975,3640774.35,113.24,3313286696.94,
28-May-2008,98.3875666000,88.290,88.44550299507,3640733.91,113.24,3272837746.61,
29-May-2008,98.3864737000,86.950,86.762111832345,3640693.47,113.24,3210545533.29,
30-May-2008,98.3853808000,87.445,87.25307496248,3650653.01,113.55,3237581624.72,
02-Jun-2008,98.3821021000,88.135,88.027385853975,3650531.35,113.54,3266312929.78,
03-Jun-2008,98.3810092000,86.805,86.73761676118,3650490.80,113.54,3218455215.69,
04-Jun-2008,98.3799163000,86.685,86.628435297965,3650450.25,113.54,3214403967.07,
05-Jun-2008,98.3788234000,85.490,85.75190141661,3650409.70,113.54,3181879612.04,
06-Jun-2008,98.3777305000,88.170,88.348120875525,3650369.14,113.54,3278214009.62,
09-Jun-2008,98.3744518000,88.420,88.50257556187,3650247.49,113.54,3283945150.38,
10-Jun-2008,98.3733589000,85.790,85.638927590395,3650206.93,113.53,3177687645.35,
11-Jun-2008,98.3722660000,86.635,86.7003966391,3650166.38,113.53,3217074139.05,
12-Jun-2008,98.3711731000,84.785,84.840218240095,3650125.83,113.53,3148051019.74,
13-Jun-2008,98.3700802000,85.140,85.25243000533,3650085.27,113.53,3163346403.17,
16-Jun-2008,98.3668015000,87.290,87.325128031625,3649963.62,113.53,3240255200.32,
17-Jun-2008,98.3657086000,86.985,87.16677267589,3649923.06,113.53,3234379322.71,
18-Jun-2008,98.3646157000,87.625,87.382206357095,3649882.51,113.52,3242373128.40,
19-Jun-2008,98.3635228000,88.960,88.8468519691,3649841.96,113.52,3296719748.53,
20-Jun-2008,98.3624299000,89.130,89.081934638935,3649801.41,113.52,3305442642.63,
23-Jun-2008,98.3591512000,86.625,86.7281815706,3649679.75,113.52,3218105116.85,
24-Jun-2008,98.3580583000,87.800,87.809156547325,3684639.22,114.61,3289461664.29,
25-Jun-2008,98.3569654000,86.495,86.37216916601,3684598.28,114.60,3235629978.75,
26-Jun-2008,98.3558725000,89.825,89.597282053875,3684557.34,114.60,3356447506.49,
27-Jun-2008,98.3547796000,91.070,91.08144364858,3684516.40,114.60,3412046408.26,
30-Jun-2008,98.3515009000,90.910,90.685001404845,3684393.57,114.60,3397195091.91,
01-Jul-2008,98.3504080000,92.815,92.7395172236,3684352.63,114.60,3474160311.60,
02-Jul-2008,98.3493151000,92.475,92.423768865225,3684311.69,114.59,3462331908.26,
03-Jul-2008,98.3482222000,92.335,92.23588019027,3724270.74,115.84,3492807311.64,
04-Jul-2008,98.3471293000,91.700,91.674276576995,3724229.35,115.84,3471540390.32,
07-Jul-2008,98.3438506000,90.700,90.53043166983,3745741.53,116.51,3448142364.42,
08-Jul-2008,98.3427577000,89.865,89.968871881845,3745699.90,116.50,3426753555.61,
09-Jul-2008,98.3416648000,91.065,90.63659536292,3787346.00,117.80,3490607437.01,
10-Jul-2008,98.3405719000,92.640,92.612233586825,3791335.87,117.92,3570490554.94,
11-Jul-2008,98.3394790000,94.840,94.80417472995,3791293.73,117.92,3654996724.86,
14-Jul-2008,98.3362003000,95.235,95.174691460355,3791167.33,117.92,3669281300.83,
15-Jul-2008,98.3351074000,95.860,95.45880550855,3791125.20,117.92,3680234783.83,
16-Jul-2008,98.3340145000,94.685,94.730072868575,3795016.42,118.04,3655929069.83,
17-Jul-2008,98.3329216000,95.725,95.43701705888,3794974.24,118.04,3683212251.80,
18-Jul-2008,98.3318287000,94.245,94.088810291595,3834264.80,119.26,3668816270.36,
21-Jul-2008,98.3285500000,94.755,94.6166472375,3834136.95,119.25,3689398279.73,
22-Jul-2008,98.3274571000,94.275,93.022690789455,3849094.29,119.72,3641435649.18,
23-Jul-2008,98.3263642000,91.200,90.91747265753,3849051.50,119.72,3559025472.80,
24-Jul-2008,98.3252713000,90.595,90.818136836245,3849008.72,119.72,3555136905.42,
25-Jul-2008,98.3241784000,90.620,90.85645705052,3848965.94,119.72,3556636975.93,
28-Jul-2008,98.3208997000,91.425,91.531841575715,3848837.59,119.71,3583075356.35,
29-Jul-2008,98.3198068000,90.310,90.31165853614,3848794.81,119.71,3535310472.52,
30-Jul-2008,98.3187139000,88.255,88.442599088745,3848752.03,119.71,3462144886.31,
31-Jul-2008,98.3176210000,90.040,90.16217433805,3848709.25,119.71,3529458813.28,
01-Aug-2008,98.3165281000,89.930,89.522114661455,3848666.46,119.71,3504403247.76,
04-Aug-2008,98.3132494000,89.050,88.62447867163,3848538.12,119.70,3469264684.63,
05-Aug-2008,98.3121565000,86.490,86.401638740025,3848495.33,119.70,3382250123.98,
06-Aug-2008,98.3110636000,86.370,86.03692730954,3838452.55,119.39,3359221746.14,
07-Aug-2008,98.3099707000,85.765,85.829519919635,3848409.77,119.70,3359854148.86,
08-Aug-2008,98.3088778000,83.810,83.91154264619,3848366.99,119.70,3284773641.53,
11-Aug-2008,98.3055991000,83.865,83.771116273065,3848238.64,119.69,3279276556.93,
12-Aug-2008,98.3045062000,80.080,80.05427462397,3848195.86,119.69,3133778296.57,
13-Aug-2008,98.3034133000,80.885,80.849642268585,3818154.02,118.76,3140240773.08,
14-Aug-2008,98.3023204000,80.375,80.25892949058,3818111.57,118.76,3117297191.66,
15-Aug-2008,98.3012275000,76.785,76.817494229875,3719709.21,115.70,2906766760.81,
18-Aug-2008,98.2979488000,77.815,78.0731458344,3719585.14,115.69,2954280499.50,
19-Aug-2008,98.2968559000,78.500,78.770185475465,3719543.79,115.69,2980656413.99,
20-Aug-2008,98.2957630000,78.880,78.91675332455,3719502.43,115.69,2986202527.63,
21-Aug-2008,98.2946701000,82.285,82.090793734015,3719461.08,115.69,3106307918.36,
22-Aug-2008,98.2935772000,81.105,81.00865164938,3719419.72,115.69,3065359763.60,
25-Aug-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
26-Aug-2008,98.2892056000,81.380,81.42769237932,3719254.30,115.68,3081216225.43,
27-Aug-2008,98.2881127000,81.365,81.151580250755,3719212.95,115.68,3070768168.44,
28-Aug-2008,98.2870198000,82.035,81.62245559291,3719171.59,115.68,3088586047.12,
29-Aug-2008,98.2859269000,81.935,81.896748589425,3719130.24,115.68,3098965268.33,
01-Sep-2008,98.2826482000,80.390,80.40994862483,3719006.17,115.67,3042704897.43,
02-Sep-2008,98.2815553000,78.460,78.541704917995,3718964.81,115.67,2972010731.18,
03-Sep-2008,98.2804624000,78.595,78.31478646344,3718923.46,115.67,2963424158.19,
04-Sep-2008,98.2793695000,78.525,78.353227333875,3718882.10,115.67,2964878757.11,
05-Sep-2008,98.2782766000,79.785,79.54152316621,3718840.75,115.67,3009843759.71,
08-Sep-2008,98.2749979000,79.600,79.460249552045,3718716.68,115.67,3006768373.79,
09-Sep-2008,98.2739050000,76.710,77.23837563475,3718675.33,115.66,2922692873.61,
10-Sep-2008,98.2728121000,75.235,74.928105585645,3718633.97,115.66,2835272472.12,
11-Sep-2008,98.2717192000,72.680,72.86356620084,3718592.62,115.66,2757150495.86,
12-Sep-2008,98.2706263000,74.340,74.720070707205,3718551.26,115.66,2827400451.87,
15-Sep-2008,98.2673476000,76.330,76.36846918734,3718427.20,115.66,2889775695.41,
16-Sep-2008,98.2662547000,76.465,76.564152349505,3718385.84,115.65,2897180327.87,
17-Sep-2008,98.2651618000,81.805,81.37829374467,3726205.80,115.90,3085857330.62,
18-Sep-2008,98.2640689000,85.710,85.701007691135,3726164.35,115.90,3249774241.45,
19-Sep-2008,98.2629760000,84.350,84.1671520928,3723492.22,115.81,3189357256.82,
22-Sep-2008,98.2596973000,88.210,88.222469220805,3723367.97,115.81,3343025936.22,
23-Sep-2008,98.2586044000,88.430,87.7694983803,3723983.62,115.83,3326448365.64,
24-Sep-2008,98.2575115000,87.515,87.424620857125,3706418.56,115.28,3297785912.32,
25-Sep-2008,98.2564186000,85.370,85.48799700293,3706377.33,115.28,3224733598.21,
26-Sep-2008,98.2553257000,87.675,87.560233497555,3706336.11,115.28,3302901421.55,
29-Sep-2008,98.2520470000,88.220,87.95031987205,3706212.43,115.28,3317616056.15,
30-Sep-2008,98.2509541000,86.095,86.672079159315,3727328.96,115.93,3288063239.44,
01-Oct-2008,98.2498612000,86.445,86.3370655295,3727287.50,115.93,3275353886.99,
02-Oct-2008,98.2487683000,82.055,82.563352440905,3738052.91,116.27,3141272761.23,
03-Oct-2008,98.2476754000,82.235,82.40523774175,3738011.33,116.27,3135257000.20,
06-Oct-2008,98.2443967000,84.830,84.554040019855,3737886.58,116.26,3217012087.25,
07-Oct-2008,98.2433038000,86.250,86.45901950919,3749328.27,116.62,3299596342.22,
08-Oct-2008,98.2422109000,90.085,89.768820209875,3749286.56,116.62,3425910593.15,
09-Oct-2008,98.2411180000,87.745,87.3314418461,3795564.95,118.06,3374067460.02,
10-Oct-2008,98.2400251000,88.095,88.283398556115,3830596.97,119.14,3442365963.70,
13-Oct-2008,98.2367464000,81.610,81.74770851676,3946844.11,122.76,3284366322.15,
14-Oct-2008,98.2356535000,82.455,82.031682455175,3946800.20,122.76,3295775503.60,
15-Oct-2008,98.2345606000,83.065,83.16046727593,3971558.94,123.53,3362123221.86,
16-Oct-2008,98.2334677000,78.345,77.628997849925,3971514.76,123.53,3138489536.08,
17-Oct-2008,98.2323748000,76.655,76.42969921314,3971470.57,123.53,3090002677.73,
20-Oct-2008,98.2290961000,77.295,77.399616271995,3971338.02,123.52,3129215789.13,
21-Oct-2008,98.2280032000,75.690,75.83692987056,3971293.83,123.52,3066037401.48,
22-Oct-2008,98.2269103000,73.470,72.928569552235,3976160.99,123.67,2952100727.26,
23-Oct-2008,98.2258174000,71.080,71.14004825195,3976116.75,123.67,2879702556.51,
24-Oct-2008,98.2247245000,69.530,70.304346560875,3943150.23,122.65,2822309780.69,
27-Oct-2008,98.2214458000,72.025,72.03069727743,3943018.61,122.64,2891612700.79,
28-Oct-2008,98.2203529000,72.290,72.520997563715,3919991.18,121.93,2894325486.38,
29-Oct-2008,98.2192600000,74.160,74.484575821,3919947.56,121.92,2972692232.36,
30-Oct-2008,98.2181671000,72.210,72.686354562355,3899903.29,121.30,2886123426.83,
31-Oct-2008,98.2170742000,71.360,71.33997184517,3899859.89,121.30,2832663231.65,
03-Nov-2008,98.2137955000,71.345,71.563482091075,3899729.70,121.30,2841538049.50,
04-Nov-2008,98.2127026000,74.640,74.65638588139,3899686.31,121.29,2964346548.29,
05-Nov-2008,98.2116097000,73.435,73.388625348325,3899642.91,121.29,2914008167.77,
06-Nov-2008,98.2105168000,72.790,72.1110719604,3899599.52,121.29,2863280946.91,
07-Nov-2008,98.2094239000,72.345,72.345972115935,3890102.78,121.00,2865644212.38,
10-Nov-2008,98.2061452000,73.675,73.51220998946,3877697.14,120.61,2902650194.85,
11-Nov-2008,98.2050523000,71.405,71.694598431615,3811968.56,118.57,2782927644.45,
12-Nov-2008,98.2039594000,70.160,70.74122215379,3782862.97,117.66,2724985337.96,
13-Nov-2008,98.2028665000,70.030,70.269061124075,3782820.87,117.66,2706797471.77,
14-Nov-2008,98.2017736000,72.935,73.16523142068,3782778.77,117.66,2818359321.48,
17-Nov-2008,98.1984949000,72.360,72.337921268085,3782652.47,117.65,2786490943.08,
18-Nov-2008,98.1974020000,72.325,72.6808070903,3762611.59,117.03,2784896966.65,
19-Nov-2008,98.1963091000,73.380,72.660358918545,3762569.71,117.03,2784113457.86,
20-Nov-2008,98.1952162000,73.185,73.44511195679,3762527.83,117.03,2814182694.06,
21-Nov-2008,98.1941233000,76.830,77.588086525495,3762485.96,117.03,2972928280.01,
24-Nov-2008,98.1908446000,80.845,81.46403422239,3762360.33,117.02,3121442246.99,
25-Nov-2008,98.1897517000,79.295,79.784082743835,3762318.45,117.02,3057071858.66,
26-Nov-2008,98.1886588000,79.535,79.96975315966,3762276.58,117.02,3064186157.44,
27-Nov-2008,98.1875659000,79.650,80.027775586795,3762234.70,117.02,3066409391.99,
28-Nov-2008,98.1864730000,79.550,79.79123728345,3762192.82,117.02,3057345997.82,
01-Dec-2008,98.1831943000,75.560,75.861245075895,3762067.19,117.01,2906761217.38,
02-Dec-2008,98.1821014000,76.580,76.51822072609,3762025.32,117.01,2931934431.17,
03-Dec-2008,98.1810085000,76.455,76.370097461725,3761983.44,117.01,2926258819.60,
04-Dec-2008,98.1799156000,75.685,76.62451513002,3761941.56,117.01,2936007294.08,
05-Dec-2008,98.1788227000,73.300,73.118678205825,3761899.69,117.01,2801674792.74,
08-Dec-2008,98.1755440000,75.775,76.061502714,3761774.06,117.00,2914434452.05,
09-Dec-2008,98.1744511000,75.305,75.334165051585,3761732.18,117.00,2886565190.13,
10-Dec-2008,98.1733582000,78.895,79.07373136219,3761690.31,117.00,3029853456.89,
11-Dec-2008,98.1722653000,81.080,80.869403540875,3761648.43,117.00,3098657893.77,
12-Dec-2008,98.1711724000,80.980,80.8194176783,3761606.55,117.00,3096742594.77,
15-Dec-2008,98.1678937000,82.185,82.210702579065,3761480.92,117.00,3150052199.53,
16-Dec-2008,98.1668008000,82.260,82.337404171,3719992.04,115.70,3120143325.45,
17-Dec-2008,98.1657079000,86.035,85.330541592075,3719950.63,115.70,3233567082.74,
18-Dec-2008,98.1646150000,83.765,83.68042605675,3719909.21,115.70,3171036607.97,
19-Dec-2008,98.1635221000,82.290,82.236490639275,3744408.68,116.46,3136878369.78,
22-Dec-2008,98.1602434000,83.255,83.06810597725,3744283.61,116.46,3168600007.53,
23-Dec-2008,98.1591505000,82.650,81.722400748775,3744241.92,116.46,3117268614.49,
24-Dec-2008,98.1580576000,82.200,82.59509756752,3744200.24,116.46,3150557289.05,
25-Dec-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
26-Dec-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
29-Dec-2008,98.1525931000,86.625,86.231960668005,3738673.99,116.29,3284612030.43,
30-Dec-2008,98.1515002000,85.615,85.56357029935,3740281.30,116.34,3260590225.20,
31-Dec-2008,98.1504073000,84.760,85.111125690195,3740239.65,116.33,3243348816.68,
01-Jan-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
02-Jan-2009,98.1482155000,86.095,86.149596155125,3740156.13,116.33,3282922044.34,
05-Jan-2009,98.1449278000,83.345,83.24162051357,3732188.67,116.08,3165455823.83,
06-Jan-2009,98.1438319000,83.095,83.024774595805,3732147.00,116.08,3157209754.51,
07-Jan-2009,98.1427360000,82.965,82.8962619624,3732105.33,116.08,3152322763.34,
08-Jan-2009,98.1416401000,84.150,84.063221827655,3732063.65,116.08,3196699120.73,
09-Jan-2009,98.1405442000,84.075,84.51372963783,3732021.98,116.08,3213830725.84,
12-Jan-2009,98.1372565000,81.160,81.036839554875,3733369.01,116.12,3082829463.17,
13-Jan-2009,98.1361606000,80.920,80.86910314243,3733327.32,116.12,3076448380.73,
14-Jan-2009,98.1350647000,79.795,79.965357470795,3760461.69,116.96,3064212204.40,
15-Jan-2009,98.1339688000,79.570,79.39528745764,3760419.69,116.96,3042367551.33,
16-Jan-2009,98.1328729000,82.005,82.348200294035,3760377.70,116.96,3155520944.72,
19-Jan-2009,98.1295852000,82.045,82.05105266498,3760251.72,116.96,3144134471.63,
20-Jan-2009,98.1284893000,85.030,84.768295481805,3788856.86,117.85,3273003999.91,
21-Jan-2009,98.1273934000,83.535,83.54075637109,3815799.58,118.68,3248580973.12,
22-Jan-2009,98.1262975000,84.275,84.167831680625,3832340.31,119.20,3287189900.66,
23-Jan-2009,98.1252016000,86.970,87.12046024056,3860263.19,120.07,3427334674.67,
26-Jan-2009,98.1219139000,89.105,89.050542959945,3865775.86,120.24,3508384884.41,
27-Jan-2009,98.1208180000,88.495,88.5000717951,3942629.78,122.63,3556054926.33,
28-Jan-2009,98.1197221000,87.540,87.046911461015,3942585.74,122.63,3497664940.19,
29-Jan-2009,98.1186262000,88.280,88.14486784677,4086747.24,127.11,3671329383.00,
30-Jan-2009,98.1175303000,90.750,90.390774788875,4098377.58,127.47,3775630346.15,
02-Feb-2009,98.1142426000,90.065,89.97566617633,4100226.38,127.53,3760112601.53,
03-Feb-2009,98.1131467000,88.940,88.865982623525,4100180.58,127.53,3713738561.88,
04-Feb-2009,98.1120508000,88.830,88.93366844766,4130695.80,128.48,3744269211.99,
05-Feb-2009,98.1109549000,89.905,90.139439814375,4183142.07,130.11,3843261774.45,
06-Feb-2009,98.1098590000,89.515,89.46147492915,4193095.39,130.42,3823474027.09,
09-Feb-2009,98.1065713000,88.080,88.261576870045,4192954.87,130.42,3772191851.52,
10-Feb-2009,98.1054754000,89.200,89.46728829103,4193712.99,130.44,3824456562.17,
11-Feb-2009,98.1043795000,92.740,92.478093335675,4203303.62,130.74,3962244161.67,
12-Feb-2009,98.1032836000,92.560,92.93814571846,4203256.67,130.74,3981955206.76,
13-Feb-2009,98.1021877000,91.935,91.926654984285,4223209.71,131.36,3957358659.96,
16-Feb-2009,98.0989000000,92.515,92.600456655,4252973.14,132.28,4014593993.59,
17-Feb-2009,98.0978041000,95.160,95.287302012535,4237869.48,131.81,4116454516.80,
18-Feb-2009,98.0967082000,95.690,95.00175705629,4237822.13,131.81,4104118845.63,
19-Feb-2009,98.0956123000,96.140,95.981651854935,4243474.54,131.99,4152027661.74,
20-Feb-2009,98.0945164000,97.645,97.71685251186,4247645.20,132.12,4231291761.19,
23-Feb-2009,98.0912287000,97.010,97.066175360085,4256159.19,132.38,4211682323.90,
24-Feb-2009,98.0901328000,95.590,95.25042345544,4246112.33,132.07,4123187376.48,
25-Feb-2009,98.0890369000,95.555,95.484772970305,4251084.89,132.22,4138218586.12,
26-Feb-2009,98.0879410000,92.030,91.82502596715,4276037.36,133.00,4003012376.88,
27-Feb-2009,98.0868451000,93.310,92.863720598425,4275989.59,133.00,4048293142.35,
02-Mar-2009,98.0835574000,91.530,91.63456350095,4270864.11,132.84,3990054794.67,
03-Mar-2009,98.0824615000,89.260,89.171669872725,4179305.45,129.99,3799615553.88,
04-Mar-2009,98.0813656000,89.505,89.65127222668,4179258.76,129.99,3820051467.73,
05-Mar-2009,98.0802697000,89.530,89.738542762015,4179212.06,129.99,3823770075.71,
06-Mar-2009,98.0791738000,92.425,92.33663817401,4088585.52,127.17,3849198838.85,
09-Mar-2009,98.0758861000,90.045,90.097412765765,4090888.11,127.24,3758094358.39,
10-Mar-2009,98.0747902000,87.635,87.88972323773,4090842.39,127.24,3666008411.57,
11-Mar-2009,98.0736943000,89.265,89.046010739685,4109235.03,127.81,3730979943.24,
12-Mar-2009,98.0725984000,90.720,90.78090070896,4121688.76,128.20,3815241197.72,
13-Mar-2009,98.0715025000,91.155,91.221208050375,4127042.42,128.37,3838768505.42,
16-Mar-2009,98.0682148000,90.410,90.2472746697,4124750.19,128.29,3795801365.33,
17-Mar-2009,98.0671189000,89.880,89.981484946695,4189324.64,130.30,3843914826.31,
18-Mar-2009,98.0660230000,87.335,86.97965909985,4189277.83,130.30,3715679969.04,
19-Mar-2009,98.0649271000,93.700,93.666715119565,4203666.27,130.75,4015131834.99,
20-Mar-2009,98.0638312000,93.580,93.51857262388,4193812.91,130.44,3999429678.69,
23-Mar-2009,98.0605435000,93.230,93.211449623925,4208672.33,130.90,4000553484.99,
24-Mar-2009,98.0594476000,90.580,90.57260877574,4248613.94,132.15,3924232265.19,
25-Mar-2009,98.0583517000,91.235,91.473733383345,4273566.43,132.92,3986596448.20,
26-Mar-2009,98.0572558000,92.215,92.32580919849,4288518.69,133.39,4037854770.14,
27-Mar-2009,98.0561599000,90.695,90.559766475645,4324071.62,134.49,3993496341.10,
30-Mar-2009,98.0528722000,90.885,90.91952574745,4333926.66,134.80,4018633491.49,
31-Mar-2009,98.0517763000,89.865,89.957602166435,4333878.22,134.80,3976116570.21,
01-Apr-2009,98.0506804000,90.470,90.27035891026,4369861.93,135.92,4023113388.29,
02-Apr-2009,98.0495845000,87.870,88.337773155275,4369813.09,135.92,3936983104.56,
03-Apr-2009,98.0484886000,88.140,88.16029852469,4368014.38,135.86,3927500128.42,
06-Apr-2009,98.0452009000,85.275,85.412076764035,4352868.37,135.39,3792001280.42,
07-Apr-2009,98.0441050000,86.370,86.60726015175,4387431.34,136.46,3875637477.45,
08-Apr-2009,98.0430091000,86.925,86.910225416695,4387382.30,136.46,3889195042.18,
09-Apr-2009,98.0419132000,86.185,86.33080666826,4377409.56,136.15,3854527985.58,
10-Apr-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
13-Apr-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
14-Apr-2009,98.0364337000,87.185,87.267131458055,4379764.64,136.23,3898647491.36,
15-Apr-2009,98.0353378000,87.375,87.31517361157,4379715.68,136.22,3900793768.18,
16-Apr-2009,98.0342419000,86.205,86.127983221245,4379666.72,136.22,3847756195.39,
17-Apr-2009,98.0331460000,85.070,85.1662955875,4277542.51,133.05,3716115055.97,
20-Apr-2009,98.0298583000,86.640,86.467236513515,4277399.06,133.04,3772879837.49,
21-Apr-2009,98.0287624000,86.495,86.47607275116,4262646.92,132.58,3760293983.74,
22-Apr-2009,98.0276665000,86.900,86.837808369025,4262599.27,132.58,3776023563.32,
23-Apr-2009,98.0265706000,88.740,88.79736897801,4262551.62,132.58,3861232381.60,
24-Apr-2009,98.0254747000,89.235,89.100255228565,4262503.96,132.58,3874402976.77,
27-Apr-2009,98.0221870000,89.080,89.21489349805,4262361.00,132.57,3879387865.43,
28-Apr-2009,98.0210911000,87.330,87.322089006435,4247313.38,132.11,3783719121.16,
29-Apr-2009,98.0199952000,88.025,88.25230267832,4247265.89,132.10,3824025844.20,
30-Apr-2009,98.0188993000,86.620,86.859447614695,4247218.40,132.10,3763672588.83,
01-May-2009,98.0178034000,86.670,86.75065689917,4247170.92,132.10,3758958621.09,
04-May-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
05-May-2009,98.0134198000,88.485,88.79525766781,4272383.90,132.89,3870566190.76,
06-May-2009,98.0123239000,88.810,88.676650048525,4272336.13,132.88,3865396110.14,
07-May-2009,98.0112280000,89.630,89.410742743,4272288.36,132.88,3897395052.86,
08-May-2009,98.0101321000,89.330,89.243125783655,4272240.59,132.88,3890088665.64,
11-May-2009,98.0068444000,89.580,89.59295680826,4272097.28,132.88,3905337724.79,
12-May-2009,98.0057485000,90.215,90.199590631975,4272049.51,132.88,3931780762.74,
13-May-2009,98.0046526000,90.755,90.97281877595,4272001.74,132.87,3965485611.29,
14-May-2009,98.0035567000,90.840,90.795395104715,4271953.97,132.87,3957751751.60,
15-May-2009,98.0024608000,91.450,91.40199506512,4271906.20,132.87,3984193313.46,
18-May-2009,97.9991731000,90.465,90.252338466445,4271762.89,132.87,3934080029.50,
19-May-2009,97.9980772000,90.760,90.65312131386,4268768.71,132.77,3948824490.90,
20-May-2009,97.9969813000,91.835,91.935868006595,4311640.90,134.11,4044965912.37,
21-May-2009,97.9958854000,92.115,92.26802589837,4311592.69,134.11,4059580092.66,
22-May-2009,97.9947895000,93.780,93.952504433125,4311544.47,134.10,4133693258.72,
25-May-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
26-May-2009,97.9904059000,93.155,93.252569774735,4311351.60,134.10,4102897749.90,
27-May-2009,97.9893100000,93.525,93.5454947915,4311303.38,134.10,4115785774.28,
28-May-2009,97.9882141000,94.310,94.524330731565,4316255.11,134.25,4163675494.01,
29-May-2009,97.9871182000,95.865,95.77750868459,4326206.82,134.56,4228650852.88,
01-Jun-2009,97.9838305000,95.675,95.891875718825,4361860.05,135.67,4268734342.42,
02-Jun-2009,97.9827346000,96.400,96.03287818146,4369311.26,135.90,4282361965.73,
03-Jun-2009,97.9816387000,95.840,95.83584081247,4369262.39,135.90,4273575544.34,
04-Jun-2009,97.9805428000,95.795,95.75638447844,4380213.11,136.24,4280782273.65,
05-Jun-2009,97.9794469000,94.165,93.89370396427,4380164.12,136.24,4197511275.38,
08-Jun-2009,97.9761592000,92.780,92.87160130568,4377423.81,136.15,4149360031.20,
09-Jun-2009,97.9750633000,93.490,93.50740041352,4397374.89,136.77,4196854595.25,
10-Jun-2009,97.9739674000,93.050,93.2222299811,4397325.70,136.77,4184055406.79,
11-Jun-2009,97.9728715000,93.475,93.61307871825,4401195.43,136.89,4205342234.74,
12-Jun-2009,97.9717756000,92.250,92.40697874592,4410943.38,137.20,4160401794.44,
15-Jun-2009,97.9684879000,90.995,91.0127252591,4410795.36,137.19,4097628887.16,
16-Jun-2009,97.9673920000,91.850,91.6582919552,4385741.60,136.41,4103299844.60,
17-Jun-2009,97.9662961000,91.385,91.66706326077,4365692.63,135.79,4084978590.17,
18-Jun-2009,97.9652002000,91.775,91.66603782714,4365643.79,135.79,4084932893.56,
19-Jun-2009,97.9641043000,91.635,91.54745546835,4365594.95,135.79,4079648483.00,
22-Jun-2009,97.9608166000,90.215,90.25130033358,4359766.71,135.60,4016653074.12,
23-Jun-2009,97.9597207000,89.875,90.28947456919,4359717.94,135.60,4018352026.49,
24-Jun-2009,97.9586248000,91.835,91.69906867528,4359669.17,135.60,4081086308.20,
25-Jun-2009,97.9575289000,91.640,91.8841621082,4334620.56,134.82,4065874081.40,
26-Jun-2009,97.9564330000,92.130,92.0986383066,4334572.06,134.82,4075364652.97,
29-Jun-2009,97.9531453000,91.755,91.83107371875,4334426.58,134.82,4063524920.22,
30-Jun-2009,97.9520494000,90.775,90.9484778679,4334378.09,134.81,4024470054.71,
01-Jul-2009,97.9509535000,91.965,91.90737966905,4336944.88,134.89,4069355385.49,
02-Jul-2009,97.9498576000,91.175,91.11295753952,4324396.39,134.50,4022553524.79,
03-Jul-2009,97.9487617000,91.295,91.33722028525,4321357.14,134.41,4029665537.34,
06-Jul-2009,97.9454740000,90.280,90.3840834072,4321212.10,134.40,3987614522.24,
07-Jul-2009,97.9443781000,90.560,90.5006053644,4311790.67,134.11,3984094574.87,
08-Jul-2009,97.9432822000,89.280,89.19694709954,4311742.42,134.11,3926703822.62,
09-Jul-2009,97.9421863000,89.385,89.46039296642,4311694.18,134.11,3938301460.50,
10-Jul-2009,97.9410904000,89.225,89.01865706456,4311645.93,134.11,3918854987.15,
13-Jul-2009,97.9378027000,89.195,89.21154447943,4311501.20,134.10,3927346440.89,
14-Jul-2009,97.9367068000,90.580,90.71877150884,4311452.95,134.10,3993698870.32,
15-Jul-2009,97.9356109000,92.060,91.91257082965,4286404.78,133.32,4022790888.70,
16-Jul-2009,97.9345150000,91.735,91.6569125885,4286356.82,133.32,4011601345.93,
17-Jul-2009,97.9334191000,91.880,91.87134045771,4299308.34,133.72,4033181153.05,
20-Jul-2009,97.9301314000,92.885,93.05321085628,4279965.10,133.12,4066822837.74,
21-Jul-2009,97.9290355000,93.040,93.0521695321,4279917.20,133.12,4066777327.42,
22-Jul-2009,97.9279396000,93.315,93.18822732336,4279869.31,133.12,4072723634.14,
23-Jul-2009,97.9268437000,93.530,93.60826989283,4294510.44,133.57,4105122529.33,
24-Jul-2009,97.9257478000,93.250,93.38199310208,4269461.94,132.80,4071358902.56,
27-Jul-2009,97.9224601000,93.440,93.45719591944,4259526.35,132.49,4065291948.50,
28-Jul-2009,97.9213642000,91.975,91.8502396196,4234478.87,131.71,3971941175.98,
29-Jul-2009,97.9202683000,91.175,90.92876114338,4234431.47,131.71,3932093067.61,
30-Jul-2009,97.9191724000,91.680,91.62296961468,4234384.08,131.70,3962113187.57,
31-Jul-2009,97.9180765000,92.075,92.1800772171,4221836.67,131.31,3974437038.91,
03-Aug-2009,97.9147888000,94.095,94.08632055792,4212425.91,131.02,4047720056.50,
04-Aug-2009,97.9136929000,94.375,94.37900858631,4195420.60,130.49,4043965916.76,
05-Aug-2009,97.9125970000,94.375,94.3485784692,4195373.64,130.49,4042662042.54,
06-Aug-2009,97.9115011000,94.665,94.51397201183,4201495.11,130.68,4055703230.10,
07-Aug-2009,97.9104052000,93.700,93.7981681816,4177609.45,129.94,4002149849.37,
10-Aug-2009,97.9071175000,92.475,92.6397145785,4155831.69,129.26,3932247949.45,
11-Aug-2009,97.9060216000,92.390,92.4232843904,4155785.18,129.26,3923061207.38,
12-Aug-2009,97.9049257000,92.740,92.84324104131,4127739.42,128.39,3914335289.82,
13-Aug-2009,97.9038298000,93.635,93.63522282072,4127693.21,128.39,3947725789.70,
14-Aug-2009,97.9027339000,93.290,93.09570966551,4127647.01,128.38,3924979541.73,
17-Aug-2009,97.8994462000,91.135,91.30102352612,4127508.40,128.38,3849314332.17,
18-Aug-2009,97.8983503000,91.765,91.79928307631,4116762.49,128.05,3860288188.76,
19-Aug-2009,97.897000,92.30,92.39,4069111.113,126.56251,3838392512.99,
20-Aug-2009,97.8961585000,92.080,92.0419682217,4109670.75,127.83,3863912437.67,
21-Aug-2009,97.8950626000,93.405,93.41146873292,4109624.74,127.82,3921403929.44,
24-Aug-2009,97.8917749000,93.105,93.1929697048,4109486.73,127.82,3912231362.52,
25-Aug-2009,97.8906790000,92.785,92.7416292846,4109440.72,127.82,3893284137.72,
26-Aug-2009,97.8895831000,92.360,92.34903269654,4109394.71,127.82,3876802973.00,
27-Aug-2009,97.8884872000,92.330,92.53398695016,4109348.71,127.82,3884567333.70,
28-Aug-2009,97.8873913000,93.725,93.61950103932,4109302.70,127.81,3930137104.44,
31-Aug-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
01-Sep-2009,97.8830077000,93.175,93.01822221731,4109118.68,127.81,3904895480.82,
02-Sep-2009,97.8819118000,95.265,95.46422857854,4110540.90,127.85,4009010541.80,
03-Sep-2009,97.8808159000,96.530,96.48112023263,4110494.88,127.85,4051714803.10,
04-Sep-2009,97.8797200000,96.605,96.714951332,4041933.05,125.72,3993834050.33,
07-Sep-2009,97.8764323000,97.465,97.39683778173,4041797.29,125.71,4021992481.72,
08-Sep-2009,97.875000,98.22,98.25,4108796.639,127.79685,4124820945.68,
09-Sep-2009,97.874000,97.79,97.71,4108750.633,127.79542,4104231007.32,
10-Sep-2009,97.873000,97.37,97.15,4108704.627,127.79399,4079532824.39,
11-Sep-2009,97.872000,98.85,98.56,4163299.510,129.49207,4191609946.34,
14-Sep-2009,97.869000,98.08,97.89,4207903.101,130.87938,4210427843.15,
15-Sep-2009,97.868000,97.87,98.03,4216855.991,131.15785,4222759589.41,
16-Sep-2009,97.867000,99.47,99.40,4216808.772,131.15638,4282169307.58,
17-Sep-2009,97.865000,99.63,99.59,4216761.552,131.15491,4290976555.54,
18-Sep-2009,97.864000,98.95,99.14,4216714.333,131.15344,4271531619.15,
21-Sep-2009,97.861000,97.97,98.16,4216572.675,131.14904,4229644049.91,
22-Sep-2009,97.860000,99.44,99.34,4226525.474,131.45860,4290346009.07,
23-Sep-2009,97.859000,98.54,98.86,4226478.143,131.45713,4272124106.96,
24-Sep-2009,97.858000,97.58,97.66,4226430.812,131.45566,4215442091.52,
25-Sep-2009,97.857000,97.23,96.86,4226383.480,131.45418,4188768667.27,
28-Sep-2009,97.853000,97.25,97.36,4226791.13,131.4669,4206079852,
29-Sep-2009,97.852000,96.81,97.16,4236664.353,131.77395,4206584036.29,
30-Sep-2009,97.851000,97.94,97.97,4241509.466,131.92465,4245326824.40,
01-Oct-2009,97.850000,98.19,97.91,4241461.962,131.92317,4244006839.62,
02-Oct-2009,97.849000,98.08,98.28,4242280.423,131.94863,4255855720.31,
05-Oct-2009,97.846000,98.28,98.18,4242137.884,131.94420,4258682221.27,
06-Oct-2009,97.845000,101.93,101.85,4200960.393,130.66344,4372779672.87,
07-Oct-2009,97.844000,102.04,102.19,4200913.340,130.66198,4387013801.31,
08-Oct-2009,97.842000,103.04,103.05,4185866.550,130.19398,4408554650.07,
09-Oct-2009,97.841000,102.73,102.71,4207344.765,130.86202,4416870534.44,
12-Oct-2009,97.838000,103.53,103.39,4228923.441,131.53319,4468280508.06,
13-Oct-2009,97.837000,103.65,103.71,4258227.166,132.44463,4512443328.23,
14-Oct-2009,97.836000,103.74,103.86,4258179.469,132.44314,4520483324.06,
15-Oct-2009,97.835000,103.59,103.41,4258131.771,132.44166,4503400161.18,
16-Oct-2009,97.834000,103.34,103.18,4258084.074,132.44018,4489723847.14,
19-Oct-2009,97.830000,103.08,103.21,4257940.981,132.43572,4492553528.71,
20-Oct-2009,97.829000,103.50,103.47,4257893.283,132.43424,4498038464.22,
21-Oct-2009,97.828000,103.63,103.71,4257845.585,132.43276,4515019458.80,
22-Oct-2009,97.827000,103.70,103.57,4267797.678,132.74230,4522158419.47,
23-Oct-2009,97.826000,103.47,103.03,4267749.868,132.74081,4498208361.11,
26-Oct-2009,97.823000,102.32,102.37,4245162.187,132.03826,4442562228.73,
27-Oct-2009,97.822000,101.50,101.46,4250299.176,132.19804,4408410304.95,
28-Oct-2009,97.821000,101.00,100.69,4250251.559,132.19656,4374783930.02,
29-Oct-2009,97.819000,102.10,102.09,4250203.943,132.19508,4444013242.85,
30-Oct-2009,97.818000,101.48,101.32,4250156.327,132.19360,4402311923.26,
02-Nov-2009,97.815000,103.62,103.73,4250013.478,132.18915,4508414297.37,
03-Nov-2009,97.814000,105.39,105.37,4249965.862,132.18767,4578063226.14,
04-Nov-2009,97.813000,106.93,107.05,4124133.046,128.27387,4512626379.23,
05-Nov-2009,97.812000,106.75,106.69,4124086.839,128.27243,4498553924.30,
06-Nov-2009,97.811000,107.13,106.90,4124040.632,128.27099,4507164007.06,
09-Nov-2009,97.807000,108.36,108.22,4147963.216,129.01506,4588476909.87,
10-Nov-2009,97.806000,107.98,107.76,4147916.740,129.01362,4570174663.83,
11-Nov-2009,97.805000,108.90,108.93,4161558.785,129.43793,4635144175.13,
12-Nov-2009,97.804000,108.80,108.51,4161512.155,129.43648,4624272307.08,
13-Nov-2009,97.803000,108.84,109.00,4173128.143,129.79777,4650951315.16,
16-Nov-2009,97.800000,110.77,111.02,4172987.861,129.79341,4733002831.83,
17-Nov-2009,97.799000,110.77,111.07,4197756.230,130.56378,4766971974.29,
18-Nov-2009,97.798000,112.37,112.28,4197709.191,130.56232,4821069005.69,
19-Nov-2009,97.796000,110.67,110.98,4197662.152,130.56086,4763507010.25,
20-Nov-2009,97.795000,111.63,111.66,4197615.113,130.55940,4792836936.52,
23-Nov-2009,97.792000,114.45,114.46,4184467.655,130.15047,4897500943.31,
24-Nov-2009,97.791000,114.20,113.90,4174641.667,129.84485,4860952756.77,
25-Nov-2009,97.790000,115.44,115.52,4174594.883,129.84339,4933953692.68,
26-Nov-2009,97.789000,115.65,115.72,4174548.100,129.84194,4938072947.52,
27-Nov-2009,97.788000,115.46,114.94,4167167.242,129.61237,4898088376.04,
30-Nov-2009,97.784000,114.70,114.64,4167027.138,129.60801,4885422616.96,
01-Dec-2009,97.783000,117.06,117.31,4173263.013,129.80197,5010002247.02,
02-Dec-2009,97.782000,118.20,118.11,4173216.241,129.80051,5044166470.91,
03-Dec-2009,97.781000,118.49,118.72,4145292.472,128.93199,5035286766.24,
04-Dec-2009,97.780000,115.39,114.77,4120246.602,128.15298,4821924598.82,
07-Dec-2009,97.777000,111.60,111.51,4120939.168,128.17453,4702815778.01,
08-Dec-2009,97.776000,112.50,112.43,4120892.979,128.17309,4741911551.25,
09-Dec-2009,97.775000,111.99,111.67,4095091.224,127.37057,4675775159.77,
10-Dec-2009,97.773000,109.80,110.12,4082545.189,126.98035,4599395409.56,
11-Dec-2009,97.772000,109.22,108.69,4082499.429,126.97893,4541780614.98,
14-Dec-2009,97.769000,109.63,109.90,4072272.582,126.66084,4578048836.63,
15-Dec-2009,97.768000,109.94,109.41,4072226.936,126.65942,4556007495.51,
16-Dec-2009,97.767000,111.25,111.18,4072181.289,126.65800,4630884562.05,
17-Dec-2009,97.766000,108.78,108.94,4072135.643,126.65658,4533915824.68,
18-Dec-2009,97.765000,107.70,108.01,4036991.998,125.56350,4457646564.24,
21-Dec-2009,97.761000,107.89,107.69,4036856.239,125.55927,4441349234.33,
22-Dec-2009,97.760000,105.32,105.53,4036810.986,125.55787,4362581632.80,
23-Dec-2009,97.759000,106.63,106.82,4001141.314,124.44843,4372047113.54,
24-Dec-2009,97.758000,107.81,107.72,4001096.460,124.44703,4415209943.78,
25-Dec-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
28-Dec-2009,97.754000,107.81,107.72,4000917.046,124.44145,4417412510.21,
29-Dec-2009,97.753000,107.72,107.33,4000872.192,124.44005,4394157928.64,
30-Dec-2009,97.751000,106.55,106.61,3990856.686,124.12854,4350831958.62,
31-Dec-2009,97.750000,107.92,107.94,3990811.944,124.12715,4374728052.75,
01-Jan-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
04-Jan-2010,97.746000,109.74,109.53,3990632.976,124.12158,4474696756.54,
05-Jan-2010,97.745000,110.07,109.89,3990588.235,124.12019,4486219293.42,
06-Jan-2010,97.744000,110.99,111.20,3990543.493,124.11880,4540041331.82,
07-Jan-2010,97.743000,110.79,110.49,3990498.751,124.11741,4510460738.29,
08-Jan-2010,97.742000,110.28,110.20,3989467.112,124.08532,4498523115.39,
11-Jan-2010,97.738000,112.91,112.75,3989332.920,124.08115,4602094456.11,
12-Jan-2010,97.737000,112.50,112.29,3989288.189,124.07975,4587681417.23,
13-Jan-2010,97.736000,109.97,109.93,3989243.458,124.07836,4487898890.41,
14-Jan-2010,97.735000,110.90,110.89,3989198.727,124.07697,4526144876.10,
15-Jan-2010,97.734000,110.69,110.73,3989153.997,124.07558,4521307139.79,
18-Jan-2010,97.731000,110.91,110.89,3989019.804,124.07141,4526340772.03,
19-Jan-2010,97.730000,110.81,110.68,3988975.074,124.07002,4517514270.88,
20-Jan-2010,97.728000,108.52,108.47,3988930.343,124.06862,4427313787.56,
21-Jan-2010,97.727000,106.60,106.53,3988885.612,124.06723,4348284205.77,
22-Jan-2010,97.726000,106.86,106.89,3988840.881,124.06584,4370174069.63,
25-Jan-2010,97.723000,107.12,107.25,3988706.689,124.06167,4376807849.96,
26-Jan-2010,97.722000,107.38,107.46,3988661.958,124.06028,4388724752.78,
27-Jan-2010,97.721000,107.02,107.14,3986060.265,123.97936,4371113686.35,
28-Jan-2010,97.720000,106.13,106.18,3986015.563,123.97797,4332400315.09,
29-Jan-2010,97.719000,105.22,105.37,3985970.861,123.97657,4295282199.40,
01-Feb-2010,97.715000,107.04,107.32,3957010.731,123.07582,4344006380.01,
02-Feb-2010,97.714000,108.62,108.89,3956966.352,123.07444,4409643302.41,
03-Feb-2010,97.713000,108.94,108.89,3908731.023,121.57417,4355889852.38,
04-Feb-2010,97.712000,104.58,104.29,3919061.273,121.89547,4182814096.75,
05-Feb-2010,97.711000,103.60,103.51,3920971.537,121.95489,4151916761.00,
08-Feb-2010,97.708000,104.80,104.41,3920839.608,121.95078,4189025036.90,
09-Feb-2010,97.707000,105.29,104.89,3900795.878,121.32736,4183993659.15,
10-Feb-2010,97.705000,104.08,104.16,3894303.565,121.12543,4151717030.63,
11-Feb-2010,97.704000,105.44,106.34,3867043.843,120.27756,4215077788.44,
12-Feb-2010,97.703000,106.07,106.36,3855825.167,119.92862,4192053121.32,
15-Feb-2010,97.685000,108.81,108.93,3837293.348,119.35222,4279349542.12,
16-Feb-2010,97.699000,109.16,109.07,3856629.159,119.95363,4307469107.16,
17-Feb-2010,97.698000,109.04,108.85,3856585.898,119.95228,4294308397.72,
18-Feb-2010,97.697000,109.34,109.35,3836542.462,119.32887,4293858323.15,
19-Feb-2010,97.696000,109.07,109.28,3836499.426,119.32753,4290357307.87,
22-Feb-2010,97.692000,108.51,108.78,3837594.696,119.36160,4272394174.97,
23-Feb-2010,97.691000,107.97,107.95,3837551.646,119.36026,4240110813.96,
24-Feb-2010,97.690000,107.43,107.28,3837508.597,119.35892,4212816937.37,
25-Feb-2010,97.689000,107.46,107.42,3837465.547,119.35758,4213920917.13,
26-Feb-2010,97.688000,108.99,108.97,3837422.497,119.35624,4278726084.52,
01-Mar-2010,97.685000,108.98,109.14,3837293.348,119.35222,4287407858.15,
02-Mar-2010,97.684000,110.45,110.81,3829728.665,119.11694,4343295279.07,
03-Mar-2010,97.682000,111.43,111.63,3819429.042,118.79659,4362551851.47,
04-Mar-2010,97.681000,110.58,110.35,3819386.192,118.79525,4314760580.58,
05-Mar-2010,97.680000,111.26,111.29,3819343.341,118.79392,4350995934.46,
08-Mar-2010,97.677000,109.92,109.52,3812377.402,118.57726,4275200018.90,
09-Mar-2010,97.676000,109.10,109.16,3812334.629,118.57593,4261808881.52,
10-Mar-2010,97.675000,110.11,109.57,3812291.855,118.57460,4275485315.72,
11-Mar-2010,97.674000,107.82,108.03,3812249.082,118.57327,4216347484.50,
12-Mar-2010,97.673000,108.25,108.30,3812206.308,118.57194,4224687030.90,
15-Mar-2010,97.669000,107.79,107.79,3812077.988,118.56794,4207009267.44,
16-Mar-2010,97.668000,110.05,109.76,3790586.396,117.89949,4260240050.69,
17-Mar-2010,97.667000,109.85,109.87,3780744.140,117.59336,4252959083.50,
18-Mar-2010,97.666000,109.37,110.11,3780701.718,117.59204,4262363116.32,
19-Mar-2010,97.665000,107.90,107.80,3780659.295,117.59072,4173091729.45,
22-Mar-2010,97.662000,107.33,107.33,3780532.026,117.58676,4155938856.30,
23-Mar-2010,97.661000,108.11,108.16,3780489.603,117.58544,4183489794.96,
24-Mar-2010,97.659000,106.60,106.63,3785558.480,117.74310,4131937081.35,
25-Mar-2010,97.658000,106.65,106.55,3783758.150,117.68711,4126188262.48,
26-Mar-2010,97.657000,107.80,107.63,3758715.335,116.90819,4140600813.24,
29-Mar-2010,97.654000,108.69,108.68,3758588.795,116.90426,4182557611.52,
30-Mar-2010,97.653000,107.73,107.76,3739546.394,116.31198,4126589446.28,
31-Mar-2010,97.652000,108.80,108.78,3739504.428,116.31067,4165060031.63,
01-Apr-2010,97.651000,109.90,110.13,3726962.393,115.92057,4203268187.05,
02-Apr-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
05-Apr-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
06-Apr-2010,97.645000,111.15,111.09,3726753.261,115.91407,4239927185.16,
07-Apr-2010,97.644000,111.75,111.94,3726711.435,115.91277,4271556646.44,
08-Apr-2010,97.643000,112.34,112.30,3726669.608,115.91147,4286042716.47,
09-Apr-2010,97.642000,113.14,113.36,3711376.604,115.43581,4311135062.94,
12-Apr-2010,97.639000,113.70,113.80,3707297.274,115.30893,4319372053.75,
13-Apr-2010,97.638000,111.93,112.12,3707255.663,115.30763,4254446598.84,
14-Apr-2010,97.636000,113.00,113.23,3707214.052,115.30634,4299256136.24,
15-Apr-2010,97.635000,113.31,113.20,3707172.441,115.30504,4298095728.40,
16-Apr-2010,97.634000,110.97,111.18,3706447.391,115.28249,4220531643.83,
19-Apr-2010,97.631000,110.13,110.63,3706322.581,115.27861,4199634116.72,
20-Apr-2010,97.630000,111.59,111.34,3706280.978,115.27732,4228125339.67,
21-Apr-2010,97.629000,111.58,111.23,3706239.375,115.27602,4222518519.69,
22-Apr-2010,97.628000,110.97,111.12,3706197.772,115.27473,4218394303.63,
23-Apr-2010,97.627000,112.80,112.74,3706156.168,115.27343,4282463452.59,
26-Apr-2010,97.623000,112.81,112.77,3706031.359,115.26955,4281207425.73,
27-Apr-2010,97.622000,112.99,113.41,3705982.800,115.26804,4305240218.76,
28-Apr-2010,97.621000,113.95,113.35,3705906.860,115.26568,4333687488.10,
29-Apr-2010,97.620000,113.75,113.71,3697632.084,115.00831,4307001850.90,
30-Apr-2010,97.619000,115.26,115.13,3682660.056,114.54263,4343329270.02,
03-May-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,
04-May-2010,97.615000,115.23,115.19,3694465.153,114.90981,4335454856.90,
05-May-2010,97.613000,115.23,115.19,3698523.439,115.03603,4336518732.56,