SPDR Gold Shares (New York Stock Exchange Arca),
"The �SPDR� trademark is used under license from The McGraw-Hill Companies, Inc. (�McGraw-Hill�). No financial product offered by SPDR� Gold Trust, or its affiliates is sponsored, endorsed, sold or promoted by McGraw-Hill."
"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 SPDR Gold Shares spdrgoldshares@ssga.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: SPDR Gold Shares does not represent that this information is accurate or complete and it should not be relied upon as such. SPDR Gold Shares 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."
Date, Gold backing each share  [% of 1/10 oz], Share price, NAV per share, Total Tonnes, Total Ounces, Total Value US$
18-Nov-2004,100.000000,44.78,44.20,8.09,260000.00,114920000.00
19-Nov-2004,99.998900,44.95,44.56,57.85,1859994.06,828806907.20
22-Nov-2004,99.995600,44.75,44.78,87.09,2799952.98,1253785205.50
23-Nov-2004,99.994500,45.05,44.81,87.09,2799952.98,1254751438.19
24-Nov-2004,99.993400,45.05,44.86,96.42,3099933.30,1390568824.08
25-Nov-2004,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
26-Nov-2004,99.991200,45.40,45.10,100.46,3229921.97,1456602906.16
29-Nov-2004,99.987900,45.12,45.12,103.57,3329909.96,1502482070.50
30-Nov-2004,99.986900,45.38,45.33,103.57,3329909.96,1509624832.88
01-Dec-2004,99.985800,44.95,45.28,103.57,3329909.96,1507776858.64
02-Dec-2004,99.984700,45.60,45.41,103.56,3329699.18,1512255390.24
03-Dec-2004,99.983500,45.17,44.86,103.56,3329699.18,1493759189.63
06-Dec-2004,99.980300,45.11,45.30,103.56,3329699.18,1508360596.14
07-Dec-2004,99.979200,44.01,45.17,88.02,2829802.88,1278328839.45
08-Dec-2004,99.977700,43.78,43.68,91.13,2929780.58,1279831486.60
09-Dec-2004,99.976600,43.44,43.70,91.13,2929780.58,1280403410.75
10-Dec-2004,99.975400,43.91,43.39,91.13,2929780.58,1271307158.65
13-Dec-2004,99.972100,43.55,43.50,91.13,2929780.58,1274488086.03
14-Dec-2004,99.971100,43.99,43.70,91.13,2929780.58,1280333615.99
15-Dec-2004,99.970100,43.68,43.89,91.13,2929780.58,1285886107.04
16-Dec-2004,99.969000,44.19,43.94,91.13,2929780.58,1287336889.37
17-Dec-2004,99.967900,44.34,43.88,88.64,2849806.22,1250464182.36
20-Dec-2004,99.964800,44.22,44.23,88.64,2849806.22,1260539772.85
21-Dec-2004,99.963700,44.02,44.08,88.64,2849806.22,1256251296.24
22-Dec-2004,99.962600,44.27,44.08,91.75,2949768.83,1300463528.86
23-Dec-2004,99.961500,44.27,44.09,91.75,2949768.83,1300744250.85
24-Dec-2004,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
27-Dec-2004,99.957200,44.37,44.20,91.75,2949768.83,1303931835.40
28-Dec-2004,99.956100,43.66,44.20,91.75,2949768.83,1303917545.74
29-Dec-2004,99.955100,43.80,44.33,91.75,2949768.83,1307737913.68
30-Dec-2004,99.953300,43.80,43.54,94.86,3049722.19,1327960347.57
31-Dec-2004,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
03-Jan-2005,99.949100,42.74,43.78,109.16,3509488.41,1536598756.84
04-Jan-2005,99.947200,42.67,42.75,109.14,3508826.93,1500610088.45
05-Jan-2005,99.946000,42.16,42.58,109.14,3508826.93,1494453263.56
06-Jan-2005,99.944800,41.84,42.41,112.24,3608771.80,1531058990.59
07-Jan-2005,99.943600,41.95,42.20,123.12,3958574.65,1670970198.67
10-Jan-2005,99.940200,42.21,41.97,123.12,3958574.65,1662206494.48
11-Jan-2005,99.939200,42.60,42.11,139.60,4488252.67,1890712131.56
12-Jan-2005,99.938400,42.60,42.63,142.71,4588191.09,1956888209.71
13-Jan-2005,99.937100,42.32,42.33,142.71,4588191.09,1943102341.92
14-Jan-2005,99.936000,42.32,42.22,142.71,4588191.09,1938034092.76
17-Jan-2005,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
18-Jan-2005,99.931500,42.26,42.15,142.71,4588191.09,1934508046.19
19-Jan-2005,99.930700,42.25,42.47,142.71,4588191.09,1949168896.71
20-Jan-2005,99.929400,42.74,42.26,142.71,4588191.09,1939741847.28
21-Jan-2005,99.928400,42.77,42.30,142.71,4588191.09,1941555846.16
24-Jan-2005,99.925400,42.24,42.70,148.92,4788041.91,2045479733.12
25-Jan-2005,99.924000,42.69,42.42,152.03,4887966.00,2074229323.20
26-Jan-2005,99.923100,42.62,42.55,152.03,4887966.00,2080560878.08
27-Jan-2005,99.921900,42.69,42.42,152.03,4887966.00,2074183791.25
28-Jan-2005,99.921000,42.22,42.65,152.03,4887966.00,2085403259.08
31-Jan-2005,99.917200,42.10,42.18,152.03,4887966.00,2062605905.80
01-Feb-2005,99.916000,42.16,42.05,151.98,4886269.77,2056473996.17
02-Feb-2005,99.915000,41.68,42.12,151.98,4886269.77,2059871810.82
03-Feb-2005,99.913800,41.47,41.61,151.98,4886269.77,2034929534.13
04-Feb-2005,99.912700,41.27,41.55,151.98,4886269.77,2031975503.80
07-Feb-2005,99.909300,41.26,41.40,151.98,4886269.77,2024579375.53
08-Feb-2005,99.908100,41.31,41.07,155.09,4986177.93,2049504919.39
09-Feb-2005,99.907000,41.75,41.08,155.09,4986177.93,2049731765.22
10-Feb-2005,99.906100,42.08,41.51,155.09,4986177.93,2071398938.73
11-Feb-2005,99.905100,42.55,41.85,155.09,4986177.93,2088079751.49
14-Feb-2005,99.902100,42.58,42.38,155.09,4986177.93,2114686862.65
15-Feb-2005,99.901000,42.52,42.40,155.09,4986177.93,2115660912.66
16-Feb-2005,99.899900,42.73,42.27,155.09,4986177.93,2109155767.06
17-Feb-2005,99.898900,42.73,42.58,155.09,4986177.93,2124838941.39
18-Feb-2005,99.897900,42.75,42.67,155.09,4986177.93,2129053860.28
21-Feb-2005,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
22-Feb-2005,99.893900,43.42,43.24,159.75,5136018.84,2222489377.51
23-Feb-2005,99.892800,43.33,43.21,157.88,5076083.15,2195252847.86
24-Feb-2005,99.891800,43.33,43.33,157.88,5076083.15,2201066221.94
25-Feb-2005,99.890700,43.50,43.38,157.88,5076083.15,2203580114.42
28-Feb-2005,99.887500,43.52,43.50,157.88,5076083.15,2209598901.77
01-Mar-2005,99.886300,43.22,43.30,157.84,5074620.61,2199422705.07
02-Mar-2005,99.885100,43.25,43.13,157.84,5074620.61,2190771841.31
03-Mar-2005,99.884000,42.97,42.97,160.94,5174504.67,2225852379.71
04-Mar-2005,99.883000,43.38,43.29,164.05,5274387.71,2285939246.38
07-Mar-2005,99.879700,43.47,43.25,164.05,5274387.71,2283490644.58
08-Mar-2005,99.878700,44.03,43.67,164.05,5274387.71,2305881522.14
09-Mar-2005,99.877700,44.02,43.90,164.05,5274387.71,2317723494.50
10-Mar-2005,99.876700,44.20,43.97,164.05,5274387.71,2321390125.73
11-Mar-2005,99.875700,44.43,44.31,164.05,5274387.71,2339824840.52
14-Mar-2005,99.872300,44.03,44.14,164.05,5274387.71,2330517838.26
15-Mar-2005,99.871200,44.06,44.01,164.05,5274387.71,2323635669.45
16-Mar-2005,99.870200,44.31,44.24,164.05,5274387.71,2336004880.24
17-Mar-2005,99.868900,43.82,43.80,164.05,5274387.71,2312772228.58
18-Mar-2005,99.867700,43.89,43.66,164.05,5274387.71,2305099104.76
21-Mar-2005,99.864100,43.09,43.21,164.05,5274387.71,2281552553.42
22-Mar-2005,99.863000,42.65,43.16,164.05,5274387.71,2278626668.66
23-Mar-2005,99.861500,42.42,42.67,164.05,5274387.71,2252757480.85
24-Mar-2005,99.860300,42.42,42.46,164.05,5274387.71,2241656700.29
25-Mar-2005,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
28-Mar-2005,99.855900,42.54,42.45,164.05,5274387.71,2241558437.51
29-Mar-2005,99.854900,42.56,42.55,164.05,5274387.71,2246544485.90
30-Mar-2005,99.853800,42.61,42.58,164.05,5274387.71,2248365881.70
31-Mar-2005,99.852800,42.82,42.69,164.05,5274387.71,2253879288.47
01-Apr-2005,99.851700,42.62,42.65,163.99,5272503.84,2252006029.73
04-Apr-2005,99.848200,42.40,42.33,163.99,5272503.84,2234796542.29
05-Apr-2005,99.847200,42.45,42.40,167.10,5372351.06,2280857893.22
06-Apr-2005,99.846100,42.63,42.51,166.79,5362366.45,2282760083.69
07-Apr-2005,99.845100,42.57,42.73,169.89,5462211.57,2337533970.79
08-Apr-2005,99.843900,42.69,42.45,173.00,5562055.51,2364667972.49
11-Apr-2005,99.840800,42.78,42.83,173.00,5562055.51,2385725810.12
12-Apr-2005,99.839600,42.84,42.66,173.00,5562055.51,2376244274.44
13-Apr-2005,99.838500,42.90,42.68,177.66,5711813.33,2441352102.51
14-Apr-2005,99.837200,42.31,42.28,177.66,5711813.33,2418192757.49
15-Apr-2005,99.836200,42.40,42.39,177.66,5711813.33,2424734770.09
18-Apr-2005,99.833000,42.69,42.50,177.66,5711813.33,2431223567.00
19-Apr-2005,99.832000,43.28,42.67,177.66,5711813.33,2440906899.71
20-Apr-2005,99.831200,43.40,43.25,177.66,5711813.33,2473722716.77
21-Apr-2005,99.830200,43.19,43.33,177.66,5711813.33,2478265008.06
22-Apr-2005,99.829100,43.39,43.39,177.66,5711813.33,2481664899.43
25-Apr-2005,99.825700,43.44,43.21,177.66,5711813.33,2471873335.09
26-Apr-2005,99.824900,43.64,43.62,178.90,5751743.31,2512713825.35
27-Apr-2005,99.823600,43.20,43.36,178.90,5751743.31,2497444336.02
28-Apr-2005,99.822400,43.00,43.17,178.90,5751743.31,2486776358.26
29-Apr-2005,99.821500,43.35,43.49,178.90,5751743.31,2505154482.80
02-May-2005,99.818300,42.88,43.49,178.90,5751743.31,2505072122.45
03-May-2005,99.816500,42.76,42.71,178.84,5750026.91,2460181563.43
04-May-2005,99.815400,42.90,42.80,178.84,5750026.91,2465329570.05
05-May-2005,99.814300,42.91,42.84,178.84,5750026.91,2467315040.09
06-May-2005,99.813100,42.52,42.44,178.84,5750026.91,2444288145.44
09-May-2005,99.809800,42.55,42.47,178.84,5750026.91,2446220273.52
10-May-2005,99.808800,42.64,42.66,178.84,5750026.91,2457118397.03
11-May-2005,99.807700,42.69,42.53,178.84,5750026.91,2449616516.63
12-May-2005,99.806500,42.16,42.34,178.84,5750026.91,2438952238.31
13-May-2005,99.805200,41.95,41.92,178.84,5750026.91,2414488163.50
16-May-2005,99.801900,41.88,41.84,178.84,5750026.91,2410096311.03
17-May-2005,99.800800,41.86,41.92,178.84,5750026.91,2414382371.94
18-May-2005,99.799700,42.05,41.89,178.84,5750026.91,2412918421.98
19-May-2005,99.798700,41.98,42.00,178.84,5750026.91,2418929441.13
20-May-2005,99.797400,41.65,41.72,178.84,5750026.91,2402803033.40
23-May-2005,99.794100,41.62,41.71,177.60,5710109.25,2386038454.42
24-May-2005,99.793000,41.73,41.74,177.60,5710109.25,2387725320.06
25-May-2005,99.792000,41.87,41.75,177.60,5710109.25,2388270157.87
26-May-2005,99.790800,41.69,41.71,177.60,5710109.25,2385959966.38
27-May-2005,99.789800,41.69,41.74,177.60,5710109.25,2387361330.55
30-May-2005,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
31-May-2005,99.785000,41.65,41.36,179.15,5760001.78,2386236462.52
01-Jun-2005,99.784000,41.53,41.45,179.10,5758157.38,2391394348.99
02-Jun-2005,99.783000,42.10,41.95,179.10,5758157.38,2420446518.02
03-Jun-2005,99.782000,42.17,42.26,179.10,5758157.38,2438557989.54
06-Jun-2005,99.778800,42.48,42.49,179.10,5758157.38,2451721435.48
07-Jun-2005,99.777700,42.38,42.32,179.10,5758157.38,2441617902.32
08-Jun-2005,99.776600,42.34,42.36,179.10,5758157.38,2444182287.29
09-Jun-2005,99.775400,42.27,42.16,179.10,5758157.38,2432351408.47
10-Jun-2005,99.774300,42.62,42.16,179.10,5758157.38,2432612657.27
13-Jun-2005,99.771400,42.78,42.81,179.10,5758157.38,2470248199.34
14-Jun-2005,99.770200,42.60,42.59,179.10,5758157.38,2457265416.01
15-Jun-2005,99.769200,42.74,42.77,179.10,5758157.38,2467890961.48
16-Jun-2005,99.768400,43.46,43.20,179.10,5758157.38,2492623721.48
17-Jun-2005,99.767500,43.63,43.65,179.10,5758157.38,2518507829.30
20-Jun-2005,99.764400,43.66,43.83,179.10,5758157.38,2529077504.35
21-Jun-2005,99.763000,43.81,43.42,179.10,5758157.38,2505153697.20
22-Jun-2005,99.762000,43.72,43.60,179.10,5758157.38,2515490813.16
23-Jun-2005,99.761100,44.02,43.81,175.99,5658396.24,2484033044.20
24-Jun-2005,99.760100,43.90,43.95,175.99,5658396.24,2491927489.84
27-Jun-2005,99.756700,43.91,43.82,175.37,5638444.88,2476008016.76
28-Jun-2005,99.755400,43.45,43.59,175.37,5638444.88,2463012601.32
29-Jun-2005,99.754200,43.63,43.47,175.37,5638444.88,2456219549.69
30-Jun-2005,99.753300,43.44,43.60,175.37,5638444.88,2463522530.24
01-Jul-2005,99.751700,43.44,43.15,175.31,5636319.23,2438122921.71
04-Jul-2005,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
05-Jul-2005,99.747200,42.28,42.27,175.31,5636319.23,2388135482.84
06-Jul-2005,99.746100,42.25,42.24,175.31,5636319.23,2386700247.12
07-Jul-2005,99.745000,42.36,42.41,178.41,5736064.30,2438667332.96
08-Jul-2005,99.743900,42.26,42.33,178.41,5736064.30,2434051806.69
11-Jul-2005,99.740600,42.54,42.31,178.41,5736064.30,2432824583.66
12-Jul-2005,99.739600,42.64,42.51,178.41,5736064.30,2444556725.51
13-Jul-2005,99.738400,42.35,42.34,181.51,5835802.79,2476830922.31
14-Jul-2005,99.737300,41.90,42.32,181.51,5835802.79,2475636631.19
15-Jul-2005,99.736000,42.05,41.72,181.51,5835802.79,2440886854.82
18-Jul-2005,99.732800,42.01,41.98,181.51,5835802.79,2455687741.40
19-Jul-2005,99.731600,41.89,41.81,181.51,5835802.79,2446031860.66
20-Jul-2005,99.730700,42.20,42.10,181.51,5835802.79,2462928697.47
21-Jul-2005,99.729800,42.46,42.31,184.61,5935532.60,2517467129.92
22-Jul-2005,99.728700,42.45,42.38,184.61,5935532.60,2521891141.90
25-Jul-2005,99.725500,42.51,42.42,184.61,5935532.60,2524182418.32
26-Jul-2005,99.724200,42.25,42.21,187.72,6035256.86,2553601793.84
27-Jul-2005,99.723200,42.44,42.28,187.72,6035256.86,2558100202.21
28-Jul-2005,99.722300,42.75,42.52,187.72,6035256.86,2572556625.97
29-Jul-2005,99.721400,42.82,42.78,187.72,6035256.86,2588219929.45
01-Aug-2005,99.718300,43.61,43.04,187.66,6033300.61,2604128191.46
02-Aug-2005,99.717200,43.14,42.98,191.38,6152961.34,2651751827.87
03-Aug-2005,99.716200,43.53,43.34,191.38,6152961.34,2673873185.67
04-Aug-2005,99.715200,43.68,43.74,191.38,6152961.34,2698455458.60
05-Aug-2005,99.714100,43.60,43.70,191.38,6152961.34,2696272373.62
08-Aug-2005,99.710700,43.35,43.49,191.38,6152961.34,2683570297.50
09-Aug-2005,99.709600,43.34,43.20,191.38,6152961.34,2665697496.16
10-Aug-2005,99.708600,43.65,43.53,191.38,6152961.34,2685665188.26
11-Aug-2005,99.707600,44.45,43.95,191.38,6152961.34,2711477910.75
12-Aug-2005,99.706800,44.49,44.59,191.38,6152961.34,2751442006.36
15-Aug-2005,99.703300,44.13,44.22,191.38,6152961.34,2728278196.77
16-Aug-2005,99.702200,44.55,44.17,191.38,6152961.34,2725171850.87
17-Aug-2005,99.701100,43.91,44.07,191.38,6152961.34,2718989092.05
18-Aug-2005,99.699900,43.83,43.83,191.38,6152961.34,2704499994.21
19-Aug-2005,99.698800,43.60,43.83,191.38,6152961.34,2704470355.84
22-Aug-2005,99.695500,43.70,43.83,191.38,6152961.34,2704381442.71
23-Aug-2005,99.694400,43.76,43.80,191.38,6152961.34,2702505937.48
24-Aug-2005,99.693300,43.59,43.87,191.38,6152961.34,2706475702.01
25-Aug-2005,99.692200,43.73,43.75,191.38,6152961.34,2699370214.01
26-Aug-2005,99.690900,43.61,43.54,191.38,6152961.34,2686419554.65
29-Aug-2005,99.687600,43.57,43.54,191.38,6152961.34,2686331234.96
30-Aug-2005,99.686000,43.01,42.93,191.38,6152961.34,2648769142.82
31-Aug-2005,99.685200,43.40,43.19,194.48,6252646.55,2707926256.63
01-Sep-2005,99.684600,44.22,43.82,194.41,6250630.06,2747600552.04
02-Sep-2005,99.683600,44.22,44.22,194.41,6250630.06,2772572685.03
05-Sep-2005,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
06-Sep-2005,99.679200,44.27,44.27,194.41,6250630.06,2775888793.18
07-Sep-2005,99.678200,44.33,44.36,194.41,6250630.06,2781483877.89
08-Sep-2005,99.677200,44.60,44.71,198.14,6370242.72,2856982616.39
09-Sep-2005,99.676100,44.84,44.68,201.24,6469918.83,2899720071.42
12-Sep-2005,99.672800,44.89,44.69,201.24,6469918.83,2900271723.98
13-Sep-2005,99.671600,44.56,44.39,201.24,6469918.83,2881153888.80
14-Sep-2005,99.670700,44.96,44.78,201.24,6469918.83,2906354721.39
15-Sep-2005,99.669800,45.42,45.33,201.24,6469918.83,2941907034.50
16-Sep-2005,99.668800,45.82,45.57,204.34,6569587.69,3002971032.22
19-Sep-2005,99.665900,46.25,46.29,204.34,6569587.69,3050829770.00
20-Sep-2005,99.664800,46.23,46.32,204.34,6569587.69,3052767190.96
21-Sep-2005,99.664000,47.06,46.75,204.34,6569587.69,3080982653.43
22-Sep-2005,99.662700,46.36,46.47,207.44,6669250.46,3108693536.02
23-Sep-2005,99.661400,46.28,46.11,207.44,6669250.46,3084650429.62
26-Sep-2005,99.658100,46.57,46.01,207.44,6669250.46,3078213299.04
27-Sep-2005,99.657200,46.25,46.25,207.44,6669250.46,3094185590.89
28-Sep-2005,99.656100,46.80,46.24,207.44,6669250.46,3093484764.27
29-Sep-2005,99.655600,47.10,47.08,207.44,6669250.46,3149471952.95
30-Sep-2005,99.654500,46.70,47.16,207.44,6669250.46,3155106238.94
03-Oct-2005,99.650700,46.42,46.45,207.36,6666956.70,3107318007.04
04-Oct-2005,99.649600,46.45,46.58,207.36,6666956.70,3116284247.15
05-Oct-2005,99.648500,46.36,46.19,207.36,6666956.70,3089915905.74
06-Oct-2005,99.647500,47.21,47.01,207.36,6666956.70,3145217177.79
07-Oct-2005,99.646400,47.36,47.10,207.36,6666956.70,3151182904.92
10-Oct-2005,99.643200,47.39,47.15,207.36,6666956.70,3154412747.30
11-Oct-2005,99.64217,47.39,47.15,6666956.70,207.36,3169712010.75
12-Oct-2005,99.641000,46.85,47.34,207.36,6666956.70,3167010520.72
13-Oct-2005,99.639800,47.02,46.78,207.36,6666956.70,3129641265.41
14-Oct-2005,99.638500,46.80,46.43,207.36,6666956.70,3106272875.26
17-Oct-2005,99.635600,47.26,47.28,207.36,6666956.70,3162839263.22
18-Oct-2005,99.634400,47.00,47.03,207.36,6666956.70,3146137392.88
19-Oct-2005,99.633000,46.34,46.42,207.36,6666956.70,3105434924.50
20-Oct-2005,99.631900,45.98,46.26,207.36,6666956.70,3094733878.53
21-Oct-2005,99.630700,46.52,46.11,207.36,6666956.70,3085032982.37
24-Oct-2005,99.627600,46.39,46.44,207.36,6666956.70,3106598929.53
25-Oct-2005,99.626900,47.06,47.05,207.36,6666956.70,3147566218.95
26-Oct-2005,99.625900,46.93,47.14,207.36,6666956.70,3153865264.51
27-Oct-2005,99.625900,47.18,47.14,207.36,6666956.70,3161830961.97
28-Oct-2005,99.623500,47.22,46.90,208.29,6696843.76,3151531523.77
31-Oct-2005,99.620200,46.40,46.90,208.29,6696843.76,3151427912.91
01-Nov-2005,99.618300,45.73,45.77,211.32,6794072.74,3121829332.65
02-Nov-2005,99.617200,46.13,45.90,211.32,6794072.74,3130627318.58
03-Nov-2005,99.616100,45.96,46.01,211.32,6794072.74,3137726708.53
04-Nov-2005,99.615000,45.51,45.87,211.32,6794072.74,3128520424.79
07-Nov-2005,99.611700,45.77,45.47,211.32,6794072.74,3101241577.31
08-Nov-2005,99.610700,45.91,45.98,211.32,6794072.74,3135856982.36
09-Nov-2005,99.609600,46.56,46.07,211.32,6794072.74,3142276915.16
10-Nov-2005,99.608600,46.48,46.52,211.32,6794072.74,3172475771.62
11-Nov-2005,99.607500,46.80,46.49,211.32,6794072.74,3170742505.19
14-Nov-2005,99.604300,46.62,46.57,215.04,6913597.90,3231611773.75
15-Nov-2005,99.603200,46.66,46.64,215.04,6913597.90,3236761500.43
16-Nov-2005,99.602400,47.78,47.39,215.04,6913597.90,3288577445.10
17-Nov-2005,99.601600,48.48,48.42,218.13,7013199.58,3408863392.86
18-Nov-2005,99.600500,48.46,48.39,221.23,7112800.15,3455113035.57
21-Nov-2005,99.597400,48.99,48.70,221.23,7112800.15,3477048882.88
22-Nov-2005,99.596500,49.32,49.06,221.23,7112800.15,3502972214.27
23-Nov-2005,99.595100,49.32,48.56,226.19,7272152.44,3545070390.13
24-Nov-2005,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
25-Nov-2005,99.593300,49.42,49.39,226.19,7272152.44,3605350431.95
28-Nov-2005,99.590100,49.74,49.40,226.19,7272152.44,3605959108.43
29-Nov-2005,99.589000,49.80,49.40,229.28,7371741.47,3655315749.94
30-Nov-2005,99.587900,49.10,49.36,229.28,7371741.47,3652695610.43
01-Dec-2005,99.587000,50.17,49.77,229.22,7369639.28,3682879494.80
02-Dec-2005,99.586000,50.32,50.04,229.22,7369639.28,3703105420.39
05-Dec-2005,99.582700,50.78,50.35,229.22,7369639.28,3726197785.10
06-Dec-2005,99.581600,50.89,50.21,229.22,7369639.28,3715839568.11
07-Dec-2005,99.580700,51.32,51.32,229.22,7369639.28,3797969424.05
08-Dec-2005,99.579600,51.90,51.35,232.32,7469218.93,3851491895.52
09-Dec-2005,99.579600,52.40,52.33,232.32,7469218.93,3925074547.72
12-Dec-2005,99.575700,52.56,53.42,232.32,7469218.93,4006678710.48
13-Dec-2005,99.574200,51.65,52.03,232.32,7469218.93,3902066882.60
14-Dec-2005,99.572700,50.35,50.73,232.32,7469218.93,3804925338.21
15-Dec-2005,99.571500,50.24,50.41,232.32,7469218.93,3780608944.91
16-Dec-2005,99.570500,50.09,50.48,235.41,7568789.46,3836651625.10
19-Dec-2005,99.567300,50.22,50.65,238.51,7668356.79,3900425605.50
20-Dec-2005,99.565900,49.04,50.03,238.51,7668356.79,3852456156.39
21-Dec-2005,99.564200,49.37,48.69,241.61,7767921.03,3797579168.87
22-Dec-2005,99.563600,50.14,49.78,241.61,7767921.03,3882983746.49
23-Dec-2005,99.562700,50.12,50.14,241.61,7767921.03,3910905402.48
26-Dec-2005,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
27-Dec-2005,99.558400,50.64,50.14,247.80,7967037.85,4011009198.88
28-Dec-2005,99.558100,51.47,51.57,253.99,8166154.13,4228831563.44
29-Dec-2005,99.556700,51.47,51.07,255.54,8215932.52,4213491208.39
30-Dec-2005,99.555600,51.58,51.07,263.28,8464821.69,4341125179.91
02-Jan-2006,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
03-Jan-2006,99.552400,53.12,52.76,263.28,8464821.69,4484836676.05
04-Jan-2006,99.551300,53.30,52.71,263.21,8462451.04,4480555162.69
05-Jan-2006,99.550100,52.34,52.24,282.10,9069706.96,4758967391.12
06-Jan-2006,99.549200,53.72,53.28,282.10,9069706.96,4854146108.40
09-Jan-2006,99.546000,54.60,53.90,285.19,9169253.01,4964575755.12
10-Jan-2006,99.545000,54.06,54.10,285.19,9169253.01,4982859653.85
11-Jan-2006,99.543900,54.53,54.19,285.19,9169253.01,4991057284.44
12-Jan-2006,99.542800,54.43,54.00,285.19,9169253.01,4973581198.13
13-Jan-2006,99.541800,54.43,54.57,285.19,9169253.01,5026247923.03
16-Jan-2006,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
17-Jan-2006,99.537600,55.26,55.07,286.12,9199114.29,5088392776.96
18-Jan-2006,99.536200,54.51,54.25,286.12,9199114.29,5012445152.56
19-Jan-2006,99.535500,55.59,55.22,289.22,9298649.80,5157297927.22
20-Jan-2006,99.534900,55.20,56.46,289.22,9298649.80,5273473257.58
23-Jan-2006,99.531000,55.77,55.19,290.46,9338462.22,5176819388.43
24-Jan-2006,99.530100,55.73,55.46,293.55,9437992.32,5257906294.07
25-Jan-2006,99.529200,56.14,55.91,312.13,10035167.64,5635782409.20
26-Jan-2006,99.527800,55.88,55.39,312.13,10035167.64,5583036594.44
27-Jan-2006,99.527000,55.63,55.91,328.84,10572613.71,5937569793.05
30-Jan-2006,99.523900,56.68,56.23,333.80,10731852.02,6061704847.16
31-Jan-2006,99.523000,56.70,56.60,333.80,10731852.02,6101882421.54
01-Feb-2006,99.521900,56.70,56.55,333.70,10728788.03,6096449840.71
02-Feb-2006,99.520800,56.98,56.94,339.89,10927829.75,6252106565.17
03-Feb-2006,99.519700,56.50,56.63,342.99,11027349.50,6274242500.21
06-Feb-2006,99.516400,56.72,56.70,342.99,11027349.50,6282306647.48
07-Feb-2006,99.515200,54.60,55.60,342.99,11027349.50,6160386923.70
08-Feb-2006,99.513900,54.83,54.61,342.99,11027349.50,6050598487.54
09-Feb-2006,99.513100,56.18,55.75,342.99,11027349.50,6177345309.07
10-Feb-2006,99.511900,54.79,55.43,342.99,11027349.50,6141439115.89
13-Feb-2006,99.508400,53.72,54.66,342.99,11027349.50,6056327547.16
14-Feb-2006,99.507000,54.49,53.70,342.99,11027349.50,5950399781.40
15-Feb-2006,99.506000,53.76,53.78,342.99,11027349.50,5959156354.46
16-Feb-2006,99.504800,54.52,53.61,342.99,11027349.50,5939793398.50
17-Feb-2006,99.504200,54.52,54.90,342.99,11027349.50,6082530915.88
20-Feb-2006,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
21-Feb-2006,99.499900,55.12,55.12,342.99,11027349.50,6107626576.27
22-Feb-2006,99.498800,55.34,55.02,342.99,11027349.50,6096532414.72
23-Feb-2006,99.497600,54.64,54.84,342.99,11027349.50,6076616591.83
24-Feb-2006,99.496700,55.64,55.14,342.99,11027349.50,6109080323.27
27-Feb-2006,99.493300,55.22,55.04,342.99,11027349.50,6098954973.20
28-Feb-2006,99.492400,56.07,55.32,342.99,11027349.50,6129213014.11
01-Mar-2006,99.491800,56.10,56.14,343.17,11033329.16,6225734308.05
02-Mar-2006,99.490700,56.74,56.09,343.17,11033329.16,6220149476.74
03-Mar-2006,99.489600,56.28,56.21,343.17,11033329.16,6233872821.02
06-Mar-2006,99.486300,55.23,56.23,350.91,11282045.14,6377012880.93
07-Mar-2006,99.485200,54.95,55.02,350.91,11282045.14,6238739457.48
08-Mar-2006,99.484100,53.97,54.19,350.91,11282045.14,6145595235.34
09-Mar-2006,99.483000,54.24,54.73,350.91,11282045.14,6205886166.36
10-Mar-2006,99.481700,53.83,53.22,350.93,11282724.52,6035460972.33
13-Mar-2006,99.478700,54.31,54.07,350.93,11282724.52,6131164655.97
14-Mar-2006,99.477700,54.87,54.29,350.93,11282724.52,6157047447.13
15-Mar-2006,99.476900,55.12,55.36,350.93,11282724.52,6277703801.96
16-Mar-2006,99.475700,55.34,54.99,350.93,11282724.52,6235325251.94
17-Mar-2006,99.474600,55.12,54.98,350.93,11282724.52,6235256919.60
20-Mar-2006,99.471500,55.17,55.28,350.93,11282724.52,6268899729.71
21-Mar-2006,99.470000,54.83,54.46,350.93,11282724.52,6175749572.23
22-Mar-2006,99.469100,54.75,54.78,350.93,11282724.52,6212350345.62
23-Mar-2006,99.467600,54.70,54.36,350.92,11282361.21,6164317844.42
24-Mar-2006,99.466900,55.71,55.38,347.82,11182894.22,6224514978.62
27-Mar-2006,99.464100,56.39,56.20,347.82,11182894.22,6316568205.51
28-Mar-2006,99.463100,56.06,56.45,347.82,11182894.22,6344455912.01
29-Mar-2006,99.461900,57.07,56.20,347.82,11182894.22,6316429454.56
30-Mar-2006,99.461800,58.60,58.09,347.82,11182894.22,6528832895.05
31-Mar-2006,99.460600,58.10,57.89,347.82,11182894.22,6506395802.87
03-Apr-2006,99.457600,58.47,58.38,350.92,11282351.86,6620477389.30
04-Apr-2006,99.456600,58.33,58.48,350.81,11278868.61,6631687412.66
05-Apr-2006,99.455500,58.66,58.33,350.81,11278868.61,6614696619.12
06-Apr-2006,99.454400,59.28,58.93,350.81,11278868.61,6682296599.32
07-Apr-2006,99.453300,58.59,58.65,350.81,11278868.61,6651206819.91
10-Apr-2006,99.450200,59.60,59.40,350.81,11278868.61,6735578740.02
11-Apr-2006,99.449100,59.01,59.45,350.81,11278868.61,6741144297.95
12-Apr-2006,99.448000,59.43,59.40,350.81,11278868.61,6735431049.90
13-Apr-2006,99.446800,59.43,58.97,355.45,11428038.88,6775880543.76
14-Apr-2006,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
17-Apr-2006,99.442400,61.09,58.97,355.45,11428038.88,6775583523.73
18-Apr-2006,99.442000,61.85,61.13,355.45,11428038.88,7024066392.51
19-Apr-2006,99.441200,63.75,62.13,355.45,11428038.88,7138268552.87
20-Apr-2006,99.440100,60.96,62.15,355.45,11428038.88,7141047303.68
21-Apr-2006,99.439000,63.20,62.00,355.45,11428038.88,7123827175.15
24-Apr-2006,99.435700,61.65,61.90,358.54,11527474.60,7174063791.75
25-Apr-2006,99.435100,62.78,63.12,358.54,11527474.60,7315195188.23
26-Apr-2006,99.434000,63.65,63.19,358.54,11527474.60,7323760532.91
27-Apr-2006,99.433000,62.96,63.44,358.54,11527474.60,7352498643.19
28-Apr-2006,99.432200,65.09,64.03,358.54,11527474.60,7421582157.51
01-May-2006,99.428900,65.16,64.03,358.54,11527474.60,7421338162.94
02-May-2006,99.428600,66.55,65.72,358.54,11527474.60,7617221753.87
03-May-2006,99.428100,66.46,66.97,358.44,11524191.00,7762382865.72
04-May-2006,99.427100,67.48,66.96,356.89,11474477.45,7727663316.12
05-May-2006,99.426000,67.99,67.41,353.80,11375051.40,7711802350.15
08-May-2006,99.422700,67.56,67.16,353.80,11375051.40,7683111497.36
09-May-2006,99.421800,69.68,68.73,353.80,11375051.40,7862182395.10
10-May-2006,99.420900,70.38,69.58,353.80,11375051.40,7960489350.54
11-May-2006,99.420000,71.03,71.14,353.80,11375051.40,8137850969.51
12-May-2006,99.419100,71.12,72.08,353.80,11375051.40,8245823591.66
15-May-2006,99.415000,67.41,68.35,349.47,11235870.35,7723305770.10
16-May-2006,99.414000,68.61,68.79,349.47,11235870.35,7773781993.58
17-May-2006,99.413100,68.15,69.54,346.38,11136457.18,7788425393.14
18-May-2006,99.411900,67.46,68.94,344.52,11076810.03,7680156733.98
19-May-2006,99.409400,65.58,64.77,341.43,10977400.55,7150086368.72
22-May-2006,99.406200,65.30,64.86,341.43,10977400.55,7160828580.20
23-May-2006,99.405700,66.38,66.28,341.43,10977400.55,7317176348.93
24-May-2006,99.403800,64.06,64.46,343.29,11037042.88,7155438845.83
25-May-2006,99.402500,64.70,63.87,343.29,11037042.88,7089138898.51
26-May-2006,99.401400,64.70,63.84,343.29,11037042.88,7086301978.84
29-May-2006,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
30-May-2006,99.398000,65.11,65.65,344.22,11066862.29,7307110894.32
31-May-2006,99.396500,64.23,64.91,347.31,11166258.82,7288936192.96
01-Jun-2006,99.393800,62.56,62.12,351.63,11305410.18,7063174094.99
02-Jun-2006,99.393100,63.50,62.84,351.51,11301455.03,7145060015.86
05-Jun-2006,99.390000,63.29,63.79,355.53,11430662.03,7335677877.67
06-Jun-2006,99.388700,62.55,62.32,355.53,11430662.03,7166425542.64
07-Jun-2006,99.387500,62.28,61.40,355.53,11430662.03,7060614541.44
08-Jun-2006,99.386300,60.91,61.02,355.53,11430662.03,7017672651.99
09-Jun-2006,99.385300,60.45,61.22,355.53,11430662.03,7040456819.50
12-Jun-2006,99.381900,60.03,60.54,355.53,11430662.03,6962497704.99
13-Jun-2006,99.380200,55.92,58.29,355.53,11430662.03,6702948219.21
14-Jun-2006,99.378500,55.62,56.42,358.62,11530040.62,6544974392.47
15-Jun-2006,99.377500,57.32,56.60,361.71,11629418.17,6621675531.40
16-Jun-2006,99.376600,57.68,57.04,361.71,11629418.17,6673934773.33
19-Jun-2006,99.373200,56.36,56.74,363.88,11698979.43,6678546966.54
20-Jun-2006,99.371900,57.30,56.34,365.73,11758602.62,6665484719.70
21-Jun-2006,99.371200,58.33,57.10,365.73,11758602.62,6754776073.83
22-Jun-2006,99.370500,57.73,58.08,365.73,11758602.62,6871110939.05
23-Jun-2006,99.369200,57.99,57.59,365.73,11758602.62,6813419117.80
26-Jun-2006,99.366100,58.28,57.98,365.73,11758602.62,6859053165.05
27-Jun-2006,99.365300,57.68,58.50,365.73,11758602.62,6920709984.55
28-Jun-2006,99.363900,57.54,57.90,365.73,11758602.62,6850083298.62
29-Jun-2006,99.363200,59.52,58.55,365.73,11758602.62,6926438308.61
30-Jun-2006,99.363400,61.23,60.96,371.91,11957329.04,7333422713.55
03-Jul-2006,99.363400,62.18,60.96,371.91,11957329.04,7448818125.47 
04-Jul-2006,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
05-Jul-2006,99.358500,62.50,61.90,375.00,12056689.72,7508512267.79
06-Jul-2006,99.357500,63.02,62.20,376.13,12092813.17,7569478796.02
07-Jul-2006,99.356500,62.63,62.74,376.13,12092813.17,7636611516.86 
10-Jul-2006,99.353200,62.02,62.20,383.54,12331267.62,7718413170.44
11-Jul-2006,99.352200,63.81,62.67,384.47,12361073.28,7795701388.19
12-Jul-2006,99.351500,64.92,64.58,384.47,12361073.28,8033564008.84
13-Jul-2006,99.350400,65.55,64.53,387.56,12460423.70,8091823598.65
14-Jul-2006,99.349600,65.85,65.89,387.56,12460423.70,8263063869.43
17-Jul-2006,99.346000,63.95,64.82,387.56,12460423.70,8128844123.18
18-Jul-2006,99.344700,62.90,64.08,387.56,12460423.70,8035302886.33
19-Jul-2006,99.343500,64.08,63.74,387.56,12460423.70,7992849851.89
20-Jul-2006,99.342500,62.55,63.83,387.56,12460423.70,8003976517.46
21-Jul-2006,99.341100,61.71,62.98,387.56,12460423.70,7897976361.87
24-Jul-2006,99.336600,61.14,60.17,387.56,12460423.70,7545090578.88
25-Jul-2006,99.336100,61.55,61.46,387.56,12460423.70,7707614640.25
26-Jul-2006,99.334800,62.00,61.02,387.56,12460423.70,7652081895.43
27-Jul-2006,99.334900,62.90,63.48,384.78,12371022.27,7902639617.10
28-Jul-2006,99.333700,63.11,63.29,384.78,12371022.27,7879048328.10
31-Jul-2006,99.330200,63.16,62.83,384.78,12371022.27,7821883214.88
01-Aug-2006,99.329400,64.32,63.30,384.78,12371022.27,7880559207.43
02-Aug-2006,99.329200,64.75,65.00,384.78,12371022.27,8092633552.06
03-Aug-2006,99.327600,64.12,64.01,387.74,12466344.84,8032843078.78
04-Aug-2006,99.326600,64.28,64.79,387.74,12466344.84,8130614782.21
07-Aug-2006,99.323300,64.50,64.54,387.74,12466344.84,8099181956.68
08-Aug-2006,99.322100,63.97,64.16,387.74,12466344.84,8052344917.66
09-Aug-2006,99.321100,64.63,64.46,387.74,12466344.84,8089655297.46
10-Aug-2006,99.319900,63.25,64.04,387.74,12466344.84,8036585258.73
11-Aug-2006,99.318800,62.73,64.01,388.98,12506072.82,8058985037.01
14-Aug-2006,99.315000,62.25,62.03,388.98,12506072.82,7809851965.11
15-Aug-2006,99.313900,62.01,62.12,388.98,12506072.82,7821021719.88
16-Aug-2006,99.313000,62.49,62.54,388.98,12506072.82,7874086237.08
17-Aug-2006,99.311800,61.04,62.12,388.98,12506072.82,7820849718.70
18-Aug-2006,99.310300,61.05,60.97,388.98,12506072.82,7675695155.80
21-Aug-2006,99.307500,62.44,62.07,388.98,12506072.82,7814258693.98
22-Aug-2006,99.306300,62.05,61.84,388.98,12506072.82,7786034702.78
23-Aug-2006,99.305400,61.80,62.37,390.52,12555725.55,7884043012.45
24-Aug-2006,99.304100,61.75,61.94,390.52,12555725.55,7829339804.37
25-Aug-2006,99.302900,61.77,61.69,390.52,12555725.55,7797865033.48
28-Aug-2006,99.299700,61.00,61.69,390.52,12555725.55,7797608668.11
29-Aug-2006,99.298100,60.94,60.91,390.52,12555725.55,7698961849.39
30-Aug-2006,99.297300,61.42,61.34,392.07,12605374.23,7784164753.79
31-Aug-2006,99.296500,62.29,61.91,392.07,12605374.23,7856559555.38
01-Sep-2006,99.295300,62.14,61.67,392.07,12605374.23,7825590627.67
04-Sep-2006,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
05-Sep-2006,99.292000,63.36,63.32,392.07,12605374.23,8035754248.96
06-Sep-2006,99.290800,62.86,63.09,392.07,12605374.23,8006043881.10
07-Sep-2006,99.289600,61.25,61.71,391.94,12601187.39,7830808258.05
08-Sep-2006,99.288300,60.64,60.57,391.94,12601187.39,7685810373.89
11-Sep-2006,99.284500,58.50,58.38,391.94,12601187.39,7408334608.05
12-Sep-2006,99.283500,58.50,58.65,390.70,12561473.98,7418817541.42
13-Sep-2006,99.282300,58.62,58.48,393.79,12660756.37,7455859295.28
14-Sep-2006,99.281100,57.19,58.02,393.79,12660756.37,7397538746.18
15-Sep-2006,99.279700,57.40,56.95,393.79,12660756.37,7260723006.98
18-Sep-2006,99.276700,58.23,57.63,393.79,12660756.37,7347842562.45
19-Sep-2006,99.275700,56.92,57.93,390.70,12561480.61,7327816485.04
20-Sep-2006,99.274500,57.26,57.60,388.85,12501915.89,7252349388.00
21-Sep-2006,99.273300,57.95,57.45,388.85,12501915.89,7233517241.87
22-Sep-2006,99.272700,58.50,58.47,386.38,12422497.68,7314803879.45
25-Sep-2006,99.269200,58.50,58.05,386.38,12422497.68,7261768358.82
26-Sep-2006,99.268500,58.74,58.67,386.38,12422497.68,7339328537.43
27-Sep-2006,99.267500,59.81,58.94,386.38,12422497.68,7373409600.68
28-Sep-2006,99.267000,59.79,59.86,386.38,12422497.68,7488235640.44
29-Sep-2006,99.265700,59.47,59.48,386.38,12422497.68,7441569721.79
02-Oct-2006,99.262500,59.15,59.62,386.38,12422497.68,7458095258.19
03-Oct-2006,99.260200,57.11,57.79,386.38,12422497.68,7230063191.33
04-Oct-2006,99.258500,56.37,56.93,389.34,12517589.11,7179465228.97
05-Oct-2006,99.257400,56.92,56.90,389.34,12517589.11,7175631314.32
06-Oct-2006,99.256100,56.99,55.66,389.34,12517589.11,7018456933.93
09-Oct-2006,99.253100,57.20,57.10,389.34,12517589.11,7199729245.64
10-Oct-2006,99.252000,57.00,56.71,389.34,12517589.11,7151458154.57
11-Oct-2006,99.250900,56.88,56.98,390.26,12547364.41,7202270900.63
12-Oct-2006,99.249800,57.49,56.87,390.26,12547364.41,7188390022.04
13-Oct-2006,99.249100,58.57,58.17,390.26,12547364.41,7352679917.56
16-Oct-2006,99.246200,59.17,59.06,390.26,12547364.41,7465363230.36
17-Oct-2006,99.244900,58.65,58.55,390.26,12547364.41,7401290560.97
18-Oct-2006,99.244000,58.59,58.95,390.26,12547364.41,7451398358.54
19-Oct-2006,99.243000,59.41,59.27,390.26,12547364.41,7492095186.81
20-Oct-2006,99.241900,58.78,59.21,390.26,12547364.41,7483857384.18
23-Oct-2006,99.238000,57.76,57.83,390.26,12547364.41,7309834044.90
24-Oct-2006,99.236500,58.17,57.12,388.72,12497746.11,7191480974.17
25-Oct-2006,99.235700,58.76,57.63,388.72,12497746.11,7255764850.54
26-Oct-2006,99.235500,59.29,59.17,388.72,12497746.11,7449398277.12
27-Oct-2006,99.234400,59.40,59.17,388.72,12497746.11,7449316639.87
30-Oct-2006,99.231800,59.90,60.38,388.72,12497746.11,7602167445.59
31-Oct-2006,99.230400,60.24,59.91,388.72,12497746.11,7542720490.70
01-Nov-2006,99.230000,61.36,60.94,396.74,12755744.16,7830424689.18
02-Nov-2006,99.229300,61.92,61.60,399.83,12854973.49,7976760251.98
03-Nov-2006,99.228300,62.30,61.79,402.92,12954201.85,8064176961.86
06-Nov-2006,99.225300,61.89,62.12,404.03,12989976.43,8132157928.39
07-Nov-2006,99.224200,62.04,62.09,404.03,12989976.43,8127522337.78
08-Nov-2006,99.223000,61.11,61.84,409.59,13168577.97,8205613703.54
09-Nov-2006,99.222000,62.95,62.04,409.59,13168577.97,8232519068.00
10-Nov-2006,99.221000,62.49,62.44,409.59,13168577.97,8285761004.91
13-Nov-2006,99.217600,62.19,61.86,409.59,13168577.97,8209111684.10
14-Nov-2006,99.216600,61.63,62.21,412.67,13267794.60,8317320066.04
15-Nov-2006,99.215200,61.84,61.29,415.76,13367009.86,8255793389.07
16-Nov-2006,99.214400,61.31,61.98,415.76,13367009.86,8349270958.23
17-Nov-2006,99.213100,61.78,61.56,415.76,13367009.86,8292370290.03
20-Nov-2006,99.210100,61.78,62.06,415.76,13367009.86,8358931984.01
21-Nov-2006,99.208900,62.23,61.96,415.76,13367009.86,8345473515.88
22-Nov-2006,99.208100,62.50,62.68,418.84,13466218.05,8505639895.70
23-Nov-2006,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
24-Nov-2006,99.206300,63.50,63.44,423.47,13615027.58,8704305905.62
27-Nov-2006,99.203000,63.70,63.37,425.32,13674549.41,8731828153.76
28-Nov-2006,99.201800,63.57,63.19,425.32,13674549.41,8707802263.26
29-Nov-2006,99.200800,63.16,63.24,435.50,14001912.44,8923237754.95
30-Nov-2006,99.200200,64.39,64.15,441.68,14200312.84,9180261687.43
01-Dec-2006,99.199200,64.12,64.36,441.68,14200312.84,9209271404.12
04-Dec-2006,99.195800,64.12,64.08,441.68,14200312.84,9169918204.51
05-Dec-2006,99.194700,63.81,64.07,441.68,14200312.84,9168398011.90
06-Dec-2006,99.193000,62.69,63.09,441.68,14200312.84,9027715979.86
07-Dec-2006,99.191500,62.73,62.27,441.52,14195232.96,8910479718.61
08-Dec-2006,99.190500,62.05,63.22,441.52,14195232.96,9047364566.31
11-Dec-2006,99.187100,62.57,62.17,441.52,14195232.96,8895889547.71
12-Dec-2006,99.186000,62.52,62.29,446.15,14344012.08,9006969192.60
13-Dec-2006,99.184900,62.48,61.89,448.92,14433278.50,9005197317.63
14-Dec-2006,99.183900,62.12,62.23,448.92,14433278.50,9054171239.66
15-Dec-2006,99.182700,61.00,61.87,448.92,14433278.50,9001391126.66
18-Dec-2006,99.179200,61.04,60.90,448.92,14433278.50,8860372270.54
19-Dec-2006,99.178300,61.80,61.54,448.92,14433278.50,8954090452.71
20-Dec-2006,99.177100,61.62,61.42,452.01,14532456.81,8997366420.68
21-Dec-2006,99.176100,61.38,61.54,452.01,14532456.81,9015433191.35
22-Dec-2006,99.175000,61.65,61.46,452.01,14532456.81,9004435168.91
25-Dec-2006,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
26-Dec-2006,99.170600,61.98,61.46,452.01,14532456.81,9004040460.41
27-Dec-2006,99.169900,62.22,62.33,452.01,14532456.81,9131099389.59
28-Dec-2006,99.169000,62.90,62.67,453.24,14572124.43,9206932294.97
29-Dec-2006,99.168100,63.21,63.04,453.24,14572124.43,9260747666.58
01-Jan-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
02-Jan-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
03-Jan-2007,99.163000,62.28,63.72,453.24,14572124.43,9360786149.34
04-Jan-2007,99.161100,61.65,62.34,453.24,14572124.43,9158133255.62
05-Jan-2007,99.158900,60.17,60.44,453.24,14572124.43,8878251169.67
08-Jan-2007,99.155600,60.48,60.44,453.08,14566908.36,8877959285.15
09-Jan-2007,99.154600,60.85,60.44,453.08,14566908.36,8879318667.31
10-Jan-2007,99.153500,60.59,60.32,453.08,14566908.36,8861741261.23
11-Jan-2007,99.152400,60.63,60.68,453.08,14566908.36,8914084441.63
12-Jan-2007,99.151500,62.17,61.45,448.76,14428096.26,8940850256.63
15-Jan-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
16-Jan-2007,99.147300,61.97,62.17,448.76,14428096.26,9045781137.46
17-Jan-2007,99.146100,62.64,62.03,451.84,14527242.44,9086787345.51
18-Jan-2007,99.145300,62.26,62.96,451.84,14527242.46,9223242217.08
19-Jan-2007,99.144000,63.00,62.36,451.84,14527242.46,9135978640.92
22-Jan-2007,99.141100,62.72,63.35,451.84,14527242.46,9280949115.79
23-Jan-2007,99.140100,64.23,63.70,450.30,14477672.37,9299843418.53
24-Jan-2007,99.139000,64.33,63.66,450.30,14477672.37,9293950496.95
25-Jan-2007,99.138300,64.06,64.61,450.30,14477672.37,9433556652.74
26-Jan-2007,99.137000,64.10,63.99,450.30,14477672.37,9342968813.11
29-Jan-2007,99.133700,63.77,63.92,450.30,14477672.37,9331803517.61
30-Jan-2007,99.132600,64.22,63.96,450.30,14477672.37,9338216129.92
31-Jan-2007,99.131800,64.83,64.49,450.30,14477672.37,9414844615.98
01-Feb-2007,99.131100,65.22,65.45,454.00,14596630.40,9633708698.10
02-Feb-2007,99.129300,64.28,64.01,458.63,14745324.47,9517966062.83
05-Feb-2007,99.126300,64.31,64.37,458.63,14745324.47,9572210249.49
06-Feb-2007,99.125400,64.79,64.75,458.63,14745324.47,9628874225.63
07-Feb-2007,99.124300,64.63,64.80,461.71,14844448.85,9700943848.58
08-Feb-2007,99.123400,65.52,65.02,461.71,14844448.85,9734237180.76
09-Feb-2007,99.122800,66.12,65.87,461.58,14840144.92,9860306936.67
12-Feb-2007,99.119500,65.67,65.87,466.20,14988824.26,9959529620.27
13-Feb-2007,99.118500,65.84,66.19,467.74,15038383.53,10041229300.25
14-Feb-2007,99.117400,66.37,66.24,467.74,15038383.53,10047886457.81
15-Feb-2007,99.116300,66.41,65.89,475.76,15296085.91,10166450235.54
16-Feb-2007,99.115200,66.36,65.92,475.76,15296085.91,10171692393.79
19-Feb-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
20-Feb-2007,99.110800,65.31,65.80,475.76,15296085.91,10152890469.67
21-Feb-2007,99.109600,67.28,65.54,479.77,15424928.47,10197442163.14
22-Feb-2007,99.109000,67.20,67.06,485.93,15623146.63,10568214874.66
23-Feb-2007,99.108200,67.72,67.69,487.47,15672700.73,10701931551.59
26-Feb-2007,99.105000,68.10,67.96,487.47,15672700.73,10744679165.80
27-Feb-2007,99.103500,65.41,67.01,487.47,15672700.73,10594888764.18
28-Feb-2007,99.101900,66.48,65.82,481.31,15474496.75,10275055224.59
01-Mar-2007,99.101100,65.82,66.44,481.31,15474496.75,10370883449.69
02-Mar-2007,99.099200,63.71,64.60,481.31,15474496.75,10084494743.58
05-Mar-2007,99.095100,62.93,63.10,481.31,15474496.75,9849727145.59
06-Mar-2007,99.094300,64.15,63.79,481.16,15469741.55,9957931885.03
07-Mar-2007,99.093400,64.34,64.05,481.16,15469741.55,9998825206.60
08-Mar-2007,99.092400,64.48,64.83,487.32,15667926.37,10249814189.26
09-Mar-2007,99.091300,64.25,64.63,483.01,15529198.55,10127881132.61
12-Mar-2007,99.087900,64.37,64.18,483.01,15529198.55,10057667537.15
13-Mar-2007,99.086900,63.72,64.49,483.01,15529198.55,10104920852.66
14-Mar-2007,99.085600,63.94,63.74,476.84,15331027.21,9860092235.18
15-Mar-2007,99.084700,63.95,64.26,476.84,15331027.21,9940471190.17
16-Mar-2007,99.083700,64.62,64.72,476.84,15331027.21,10012417291.73
19-Mar-2007,99.080500,64.76,64.90,476.84,15331027.21,10039683666.50
20-Mar-2007,99.079500,65.27,65.29,476.84,15331027.21,10100897079.35
21-Mar-2007,99.078500,65.82,65.29,476.84,15331027.21,10100786384.59
22-Mar-2007,99.077500,65.78,65.69,479.31,15410289.26,10214549907.66
23-Mar-2007,99.076200,65.15,65.02,479.31,15410289.26,10110419654.85
26-Mar-2007,99.073200,65.84,65.69,479.31,15410289.26,10214105573.66
27-Mar-2007,99.072200,65.70,65.78,479.31,15410289.26,10229403758.64
28-Mar-2007,99.071200,66.05,66.06,479.31,15410289.26,10271669486.62
29-Mar-2007,99.069900,65.65,65.49,483.93,15558894.11,10281176534.06
30-Mar-2007,99.068800,65.74,65.56,483.93,15558894.11,10292732906.33
02-Apr-2007,99.065400,65.84,65.21,483.93,15558894.11,10237938986.22
03-Apr-2007,99.064600,65.83,65.80,485.16,15598519.96,10357500606.07
04-Apr-2007,99.063900,66.81,66.60,488.40,15702424.81,10555429488.65
05-Apr-2007,99.062900,66.86,66.72,494.56,15900550.65,10708379381.84
06-Apr-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
09-Apr-2007,99.058500,66.53,66.72,494.56,15900550.65,10707909981.13
10-Apr-2007,99.057500,67.16,67.10,494.56,15900550.65,10769804102.11
11-Apr-2007,99.056400,67.10,67.18,494.56,15900550.65,10782406377.98
12-Apr-2007,99.055300,66.98,67.09,494.56,15900550.65,10767182857.04
13-Apr-2007,99.054300,67.85,67.53,494.56,15900550.65,10838616554.29
16-Apr-2007,99.051200,68.40,68.00,494.56,15900550.65,10913787007.98
17-Apr-2007,99.050100,68.00,68.15,500.72,16098651.03,11073811030.87
18-Apr-2007,99.049100,68.38,68.22,500.72,16098651.03,11085763529.98
19-Apr-2007,99.047800,67.53,67.54,500.72,16098651.03,10975367491.12
20-Apr-2007,99.047000,68.70,68.48,494.87,15910461.65,10998068587.29
23-Apr-2007,99.043600,68.26,68.21,494.87,15910461.65,10954749235.21
24-Apr-2007,99.042500,67.73,68.18,493.33,15860940.36,10915765637.50
25-Apr-2007,99.041300,67.89,67.74,493.33,15860940.36,10845858639.89
26-Apr-2007,99.039800,66.87,66.65,493.33,15860940.36,10671271349.25
27-Apr-2007,99.038900,67.56,67.10,493.33,15860940.36,10742527853.23
30-Apr-2007,99.035600,67.09,67.05,493.33,15860940.36,10734244294.83
01-May-2007,99.034300,66.69,66.71,493.33,15860940.36,10680200053.05
02-May-2007,99.033000,66.66,66.30,485.93,15623260.96,10455927514.02
03-May-2007,99.032200,67.49,66.77,485.93,15623260.96,10529241450.33
04-May-2007,99.031900,68.19,68.21,485.78,15618263.31,10757223171.38
07-May-2007,99.028700,68.25,68.21,485.78,15618263.31,10756869513.11
08-May-2007,99.027500,67.88,67.76,485.78,15618263.31,10685689310.33
09-May-2007,99.026400,67.45,67.64,485.78,15618263.31,10666049591.70
10-May-2007,99.025200,66.00,66.69,480.23,15440017.95,10397512578.12
11-May-2007,99.024000,66.45,66.25,480.23,15440017.95,10327919313.43
14-May-2007,99.020800,66.28,66.25,483.01,15529139.57,10405834940.67
15-May-2007,99.019670,66.54,67.64,485.78,15618263.31,10666049591.70
16-May-2007,99.018500,65.60,66.12,477.77,15360808.01,10255157820.47
17-May-2007,99.017160,65.06,65.03,469.15,15083559.96,9903995743.31
18-May-2007,99.016080,65.52,65.05,469.15,15083559.96,9907658055.04
21-May-2007,99.012860,65.67,65.15,469.15,15083559.96,9922415722.04
22-May-2007,99.011930,65.22,65.55,469.15,15083559.96,9982640561.86
23-May-2007,99.010850,65.54,65.55,469.15,15083559.96,9983285332.78
24-May-2007,99.009640,64.75,65.25,472.23,15182569.60,10002418925.97
25-May-2007,99.008390,64.94,64.88,472.23,15182569.60,9946134418.52
28-May-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
29-May-2007,99.047840,65.07,67.54,472.23,15182569.60,10353992839.32
30-May-2007,99.002820,64.72,64.61,463.60,14905361.70,9724435527.99
31-May-2007,99.002090,65.54,65.25,468.22,15053864.84,9918345904.49
01-Jun-2007,99.001410,66.44,65.98,477.77,15360769.21,10234186352.53
04-Jun-2007,98.998420,66.54,66.44,477.77,15360769.21,10304508653.78
05-Jun-2007,98.997360,66.37,66.48,477.77,15360769.21,10310539967.99
06-Jun-2007,98.996160,66.41,66.30,477.77,15360769.21,10282777896.22
07-Jun-2007,98.995020,65.26,66.20,477.61,15355634.11,10268072637.41
08-Jun-2007,98.993730,64.22,64.87,469.91,15108149.79,9898497217.94
11-Jun-2007,98.990380,64.70,64.37,469.91,15108149.74,9823387237.09
12-Jun-2007,98.989220,64.10,64.07,472.99,15207139.00,9841271033.59
13-Jun-2007,98.988150,64.53,64.11,472.99,15207139.00,9847245972.97
14-Jun-2007,98.987210,64.60,64.66,472.99,15207139.00,9932297103.11
15-Jun-2007,98.986120,64.85,64.65,472.99,15207139.00,9929907210.16
18-Jun-2007,98.982960,64.98,64.93,474.53,15256630.48,10006147381.71
19-Jun-2007,98.981880,65.48,64.96,474.53,15256630.48,10010614664.28
20-Jun-2007,98.980840,64.71,65.10,474.53,15256630.48,10031864007.51
21-Jun-2007,98.979500,64.56,64.39,474.53,15256630.48,9921907533.60
22-Jun-2007,98.978500,64.78,64.62,474.53,15256630.48,9957651489.09
25-Jun-2007,98.975160,64.43,64.41,474.53,15256630.48,9925285544.92
26-Jun-2007,98.973900,63.62,64.04,463.45,14900324.44,9637435029.45
27-Jun-2007,98.972570,63.67,63.55,463.45,14900324.44,9564318624.08
28-Jun-2007,98.971750,64.26,64.06,464.37,14930015.97,9660167479.12
29-Jun-2007,98.970830,64.27,64.38,464.37,14930015.97,9708583634.41
02-Jul-2007,98.968320,64.27,64.38,464.37,14930015.97,9771716324.07
03-Jul-2007,98.966710,64.74,64.75,464.37,14930015.97,9764144310.58
04-Jul-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
05-Jul-2007,98.964340,64.42,64.43,464.22,14925042.21,9715408299.32
06-Jul-2007,98.963230,64.96,64.20,473.45,15221931.90,9874328038.52
09-Jul-2007,98.960180,65.38,65.44,481.15,15469332.35,10227869017.71
10-Jul-2007,98.959110,65.61,65.48,481.15,15469332.35,10234718054.74
11-Jul-2007,98.958050,65.44,65.61,481.15,15469332.35,10254715805.10
12-Jul-2007,98.957050,66.02,66.03,484.84,15588080.81,10399582276.58
13-Jul-2007,98.955950,66.03,65.95,484.84,15588080.81,10387777376.06
16-Jul-2007,98.952690,65.82,65.90,487.92,15687033.50,10445544400.35
17-Jul-2007,98.951620,65.75,65.95,487.92,15687033.50,10453273359.41
18-Jul-2007,98.950540,66.62,65.98,489.46,15736508.77,10490068154.65
19-Jul-2007,98.949700,67.01,66.74,497.15,15983883.02,10778763733.04
20-Jul-2007,98.948840,67.58,67.44,497.15,15983883.02,10892129935.34
23-Jul-2007,98.945600,67.47,67.48,497.15,15983883.02,10898165324.96
24-Jul-2007,98.944600,67.47,67.71,497.15,15983883.02,10934808421.06
25-Jul-2007,98.943140,66.90,66.76,497.15,15983883.02,10782044177.56
26-Jul-2007,98.941850,65.65,66.29,496.53,15964094.65,10692745197.97
27-Jul-2007,98.940340,65.41,65.35,496.53,15964094.65,10540970780.05
30-Jul-2007,98.937140,65.77,65.45,496.53,15964094.65,10556588151.06
31-Jul-2007,98.936260,65.79,65.84,496.53,15964094.65,10620328141.21
01-Aug-2007,98.935190,65.93,65.87,506.69,16290580.78,10841560873.04
02-Aug-2007,98.934140,65.89,65.91,506.52,16285132.92,10849587262.54
03-Aug-2007,98.933070,66.69,66.33,506.52,16285132.92,10918679419.39
06-Aug-2007,98.929830,66.52,66.43,509.60,16384062.75,11001036788.33
07-Aug-2007,98.928710,66.51,66.08,509.60,16384062.75,10943572637.80
08-Aug-2007,98.92752,66.77,66.32,509.29,16374169.98,11059649264.77
09-Aug-2007,98.926440,65.46,65.55,509.29,16374169.98,10848303585.19
10-Aug-2007,98.925460,66.57,66.13,509.29,16374169.98,10944791243.85
13-Aug-2007,98.922210,66.26,66.15,509.29,16374169.98,10948524916.65
14-Aug-2007,98.921120,66.29,66.11,510.21,16403846.32,10961689515.77
15-Aug-2007,98.920010,66.13,66.00,510.21,16403846.32,10943525354.46
16-Aug-2007,98.918790,64.68,65.51,507.14,16304927.53,10795878124.00
17-Aug-2007,98.917570,65.01,65.04,507.14,16304927.53,10718312255.99
20-Aug-2007,98.914390,65.12,65.23,514.21,16532430.62,10900607667.13
21-Aug-2007,98.913230,65.07,65.04,514.21,16532430.62,10867423709.52
22-Aug-2007,98.912220,65.40,65.23,514.21,16532430.62,10900369113.35
23-Aug-2007,98.911180,65.31,65.36,514.21,16532430.62,10920914969.06
24-Aug-2007,98.910100,66.11,65.36,515.44,16571994.66,10948594408.56
27-Aug-2007,98.906850,65.98,65.36,515.44,16571994.66,10948234458.69
28-Aug-2007,98.906000,65.59,65.87,515.44,16571994.66,11033459315.25
29-Aug-2007,98.904840,66.07,65.70,515.44,16571994.66,11004337727.78
30-Aug-2007,98.903840,65.78,65.87,515.44,16571994.66,11033217805.14
31-Aug-2007,98.903050,66.52,66.46,515.44,16571994.66,11132527771.49
03-Sep-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
04-Sep-2007,98.899090,67.44,67.13,515.44,16571994.66,11243899516.38
05-Sep-2007,98.898090,67.56,67.28,528.36,16987366.64,11551190803.17
06-Sep-2007,98.897450,68.86,68.06,542.35,17436962.00,11998321832.56
07-Sep-2007,98.896500,69.39,69.33,549.42,17664423.95,12381703677.20
10-Sep-2007,98.893290,69.62,69.57,558.65,17961103.82,12634171476.38
11-Sep-2007,98.892220,70.52,69.63,566.95,18228112.81,12833721992.36
12-Sep-2007,98.891160,70.46,69.82,566.95,18228112.81,12867302987.98
13-Sep-2007,98.890050,70.08,69.67,566.95,18228112.81,12839820106.87
14-Sep-2007,98.889210,69.99,70.84,566.95,18228112.81,13055680166.15
17-Sep-2007,98.886020,70.97,71.10,567.88,18257778.62,13124884627.08
18-Sep-2007,98.884830,71.70,70.68,575.57,18504990.69,13223840914.58
19-Sep-2007,98.884020,71.48,71.71,577.10,18554432.70,13451998663.44
20-Sep-2007,98.883200,72.72,72.63,577.10,18554432.70,13625333288.83
21-Sep-2007,98.882180,72.34,72.88,577.10,18554432.70,13671569543.53
24-Sep-2007,98.878700,72.28,72.18,578.03,18584096.31,13562894901.92
25-Sep-2007,98.877570,72.33,72.03,578.03,18584096.31,13534870428.48
26-Sep-2007,98.876710,72.00,72.65,578.03,18584096.31,13650871430.20
27-Sep-2007,98.875510,72.70,72.35,578.03,18584096.31,13594970153.65
28-Sep-2007,98.874860,73.51,73.46,578.03,18584096.31,13803889959.99
01-Oct-2007,98.871590,73.93,73.41,578.03,18584096.31,13794144192.12
02-Oct-2007,98.869990,72.35,72.27,578.03,18584096.31,13580278257.94
03-Oct-2007,98.868880,71.90,72.20,577.85,18578347.19,13566191513.48
04-Oct-2007,98.867760,72.87,71.73,577.85,18578347.19,13477796660.81
05-Oct-2007,98.866770,73.40,72.91,577.85,18578347.19,13700586682.08
08-Oct-2007,98.863480,72.53,72.54,577.85,18578347.19,13630468218.28
09-Oct-2007,98.862420,73.09,72.76,585.53,18825503.24,13854026519.16
10-Oct-2007,98.861420,73.36,73.28,585.53,18825503.24,13952707503.14
11-Oct-2007,98.860460,73.91,74.05,591.68,19023224.16,14246543617.09
12-Oct-2007,98.859390,74.59,74.10,593.22,19072653.86,14292946554.83
15-Oct-2007,98.856330,75.14,75.02,593.22,19072653.86,14470804014.16
16-Oct-2007,98.855200,75.05,74.81,594.45,19112195.94,14460516764.88
17-Oct-2007,98.854260,74.50,75.38,594.45,19112195.94,14570252215.78
18-Oct-2007,98.853210,76.00,75.54,594.45,19112195.94,14601627319.49
19-Oct-2007,98.852100,75.70,75.42,594.45,19112195.94,14579488517.19
22-Oct-2007,98.848480,74.60,74.26,594.45,19112195.94,14354443355.49
23-Oct-2007,98.847630,75.23,74.95,594.45,19112195.94,14488069951.96
24-Oct-2007,98.846520,75.52,74.88,594.45,19112195.94,14473577188.72
25-Oct-2007,98.845790,76.03,75.86,597.53,19211041.73,14740402582.91
26-Oct-2007,98.845110,77.69,77.02,597.53,19211041.73,14964047227.68
29-Oct-2007,98.842220,78.12,77.94,597.53,19211041.73,15143176536.08
30-Oct-2007,98.840930,77.35,77.42,597.53,19211041.73,15042153719.66
31-Oct-2007,98.840930,78.62,78.03,597.53,19211041.73,15162056569.12
01-Nov-2007,98.839050,77.93,78.11,597.53,19211041.73,15176298532.98
02-Nov-2007,98.838230,79.83,78.72,597.53,19211041.73,15296199912.36
05-Nov-2007,98.835360,79.75,79.54,597.53,19211041.73,15454186386.47
06-Nov-2007,98.835090,81.43,81.29,597.35,19205266.36,15795009279.27
07-Nov-2007,98.834130,82.24,82.48,597.35,19205266.36,16025296850.90
08-Nov-2007,98.833120,82.23,83.13,599.50,19274449.54,16210064579.20
09-Nov-2007,98.831920,82.18,82.18,599.50,19274449.54,16024854246.80
12-Nov-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
13-Nov-2007,98.827130,79.12,79.48,588.74,18928554.59,15220748701.58
14-Nov-2007,98.826230,80.28,80.40,588.74,18928554.59,15395669110.01
15-Nov-2007,98.824720,77.95,78.47,588.74,18928554.59,15026397620.87
16-Nov-2007,98.823540,77.75,78.05,588.74,18928554.59,14945787472.61
19-Nov-2007,98.819980,77.24,76.97,588.74,18928554.59,14738977125.68
20-Nov-2007,98.819390,79.47,78.61,588.74,18928554.59,15053972582.71
21-Nov-2007,98.818380,79.36,78.86,588.74,18928554.59,15101128475.54
22-Nov-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
23-Nov-2007,98.816760,81.25,80.56,588.74,18928554.59,15427310393.05
26-Nov-2007,98.814030,81.30,82.02,591.20,19007605.81,15771608835.75
27-Nov-2007,98.812250,80.10,80.11,609.33,19590598.09,15878204581.09
28-Nov-2007,98.810830,79.57,79.22,609.33,19590598.09,15701717122.80
29-Nov-2007,98.809450,78.28,78.50,609.33,19590598.09,15559514769.57
30-Nov-2007,98.807910,77.32,77.42,601.65,19343578.31,15150310043.28
03-Dec-2007,98.804690,78.28,77.49,601.65,19343578.31,15164319481.09
04-Dec-2007,98.804250,79.24,78.80,601.45,19337313.49,15420452900.60
05-Dec-2007,98.803130,78.63,78.35,601.45,19337313.49,15333266952.27
06-Dec-2007,98.802130,79.37,79.19,602.37,19366954.13,15521221251.97
07-Dec-2007,98.800940,78.60,78.30,602.37,19366954.13,15346750479.42
10-Dec-2007,98.797950,80.00,79.98,614.67,19762145.93,15995388308.37
11-Dec-2007,98.796860,78.84,79.90,614.67,19762145.93,15980391569.42
12-Dec-2007,98.795860,80.49,80.42,615.90,19801664.27,16116134502.96
13-Dec-2007,98.794530,78.83,79.10,615.90,19801664.27,15852598639.16
14-Dec-2007,98.793220,78.50,78.00,615.90,19801664.27,15630648702.68
17-Dec-2007,98.790010,78.50,78.12,617.43,19851059.27,15693945733.25
18-Dec-2007,98.789270,78.02,79.45,617.43,19851059.27,15961760108.12
19-Dec-2007,98.788070,79.28,79.01,617.43,19851059.27,15872256396.95
20-Dec-2007,98.786860,78.70,78.56,617.43,19851059.27,15782753666.64
21-Dec-2007,98.786220,80.09,80.07,617.43,19851059.27,16085306041.31
24-Dec-2007,98.782970,80.17,80.04,617.43,19851059.27,16079814504.67
25-Dec-2007,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
26-Dec-2007,98.780800,81.52,80.04,627.88,20186913.99,16351588359.18
27-Dec-2007,98.780380,81.50,81.89,627.88,20186913.99,16729909653.09
28-Dec-2007,98.779470,82.94,82.36,627.88,20186913.99,16825613102.25
31-Dec-2007,98.776330,82.33,82.63,627.88,20186913.99,16880573342.56
01-Jan-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
02-Jan-2008,98.774590,84.81,83.64,627.88,20186913.99,17087116960.28
03-Jan-2008,98.774010,85.51,84.83,627.88,20186913.99,17331188686.69
04-Jan-2008,98.772760,85.08,84.45,629.72,20246177.65,17303950414.58
07-Jan-2008,98.769710,84.75,84.87,639.35,20555672.94,17661004030.81
08-Jan-2008,98.768760,86.78,86.27,639.35,20555672.94,17953725614.88
09-Jan-2008,98.767710,86.52,86.62,639.35,20555672.94,18025472928.58
10-Jan-2008,98.766710,88.20,87.33,641.81,20634686.31,18244169955.43
11-Jan-2008,98.765710,88.56,88.00,641.81,20634686.31,18383252625.49
14-Jan-2008,98.762640,89.54,89.08,652.56,20980355.55,18921420967.59
15-Jan-2008,98.761740,88.03,90.17,652.56,20980355.55,19151994991.43
16-Jan-2008,98.760240,86.68,87.87,631.05,20289033.87,18048893720.95
17-Jan-2008,98.759130,86.54,87.72,629.83,20249530.22,17983173588.67
18-Jan-2008,98.757910,87.42,87.10,622.76,20022387.02,17656078039.68
21-Jan-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
22-Jan-2008,98.753410,88.10,86.41,622.76,20022387.02,17515151272.89
23-Jan-2008,98.752700,87.77,87.72,630.44,20269268.77,17999545761.15
24-Jan-2008,98.752200,90.08,89.79,630.75,20279143.99,18433977529.16
25-Jan-2008,98.751380,90.30,90.68,630.75,20279143.99,18616285808.76
28-Jan-2008,98.748240,91.80,91.02,630.75,20279143.99,18686649999.33
29-Jan-2008,98.747240,91.12,91.29,630.75,20279143.99,18742212248.95
30-Jan-2008,98.745980,92.00,90.75,630.75,20279143.99,18630472785.19
31-Jan-2008,98.745040,91.42,91.17,631.98,20318642.01,18752920576.36
01-Feb-2008,98.743650,89.90,90.33,631.36,20298893.28,18561943349.76
04-Feb-2008,98.739550,88.47,88.25,631.15,20292099.86,18135061021.47
05-Feb-2008,98.738430,88.32,87.63,631.15,20292099.86,18008038046.83
06-Feb-2008,98.737460,89.47,89.16,631.15,20292099.86,18322364799.41
07-Feb-2008,98.736350,89.65,88.84,631.15,20292099.86,18256215404.56
08-Feb-2008,98.735420,90.43,90.47,631.15,20292099.86,18590831314.86
11-Feb-2008,98.732200,91.12,90.64,631.15,20292099.86,18625730901.71
12-Feb-2008,98.731100,89.30,90.54,631.15,20292099.86,18605234906.62
13-Feb-2008,98.729740,89.41,88.76,631.15,20292099.86,18239777218.99
14-Feb-2008,98.728780,89.69,89.45,631.15,20292099.86,18381620473.37
15-Feb-2008,98.727810,89.15,90.09,631.15,20292099.86,18513316234.58
18-Feb-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
19-Feb-2008,98.723750,91.58,91.22,631.15,20292099.86,18745863353.29
20-Feb-2008,98.722580,93.23,90.82,631.15,20292099.86,18664490409.25
21-Feb-2008,98.722090,93.24,93.29,631.15,20292099.86,19171582803.88
22-Feb-2008,98.720960,93.29,93.09,631.15,20292099.86,19130788949.38
25-Feb-2008,98.717570,92.11,92.57,639.44,20558637.30,19273573125.46
26-Feb-2008,98.716460,92.15,92.50,639.44,20558637.30,19257943099.23
27-Feb-2008,98.716040,93.95,94.72,639.44,20558637.30,19720296323.22
28-Feb-2008,98.714970,95.98,94.74,639.44,20558637.30,19725219813.39
29-Feb-2008,98.714240,96.16,95.90,639.44,20558637.30,19966564987.57
03-Mar-2008,98.711560,97.22,97.58,647.73,20825158.51,20578857781.77
04-Mar-2008,98.710350,95.17,97.21,647.73,20825158.51,20500538771.44
05-Mar-2008,98.708920,97.70,96.19,647.73,20825158.51,20286858572.55
06-Mar-2008,98.707910,96.47,96.39,647.56,20819829.29,20328286111.38
07-Mar-2008,98.706780,96.09,95.99,647.56,20819829.29,20244784931.12
10-Mar-2008,98.703490,95.87,95.67,654.93,21056717.67,20406059711.18
11-Mar-2008,98.702420,95.98,95.74,652.48,20977755.73,20345035370.38
12-Mar-2008,98.701430,96.95,96.28,652.48,20977755.73,20460188803.20
13-Mar-2008,98.700690,98.29,98.21,652.48,20977755.73,20869026335.76
14-Mar-2008,98.699760,98.70,99.05,653.40,21007365.66,21076820166.46
17-Mar-2008,98.696680,99.22,99.81,663.83,21342934.37,21578276397.15
18-Mar-2008,98.695500,96.44,99.36,663.83,21342934.37,21481997770.75
19-Mar-2008,98.693260,93.15,94.60,648.79,20859337.40,19988449354.11
20-Mar-2008,98.691260,89.82,91.36,637.13,20484310.61,18957913440.40
21-Mar-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
24-Mar-2008,98.686940,90.11,91.36,634.06,20385623.67,18865722987.51
25-Mar-2008,98.685890,92.74,91.46,634.06,20385623.67,18885901640.13
26-Mar-2008,98.685530,93.79,93.43,634.06,20385623.67,19293402676.62
27-Mar-2008,98.684440,93.42,93.43,642.04,20642203.21,19536107925.35
28-Mar-2008,98.682900,91.76,92.19,642.04,20642203.21,19277869118.57
31-Mar-2008,98.679620,90.39,92.12,642.04,20642203.21,19261753849.78
01-Apr-2008,98.676500,86.83,87.60,642.04,20642203.21,18317172314.50
02-Apr-2008,98.675520,89.32,87.82,642.04,20642203.21,18363416026.60
03-Apr-2008,98.674760,89.35,88.46,642.04,20642203.21,18497387634.16
04-Apr-2008,98.674120,90.23,89.35,642.04,20642203.21,18682962716.02
07-Apr-2008,98.671950,91.15,91.42,642.04,20642203.21,19115830005.27
08-Apr-2008,98.670270,90.33,90.28,642.04,20642203.21,18878237781.27
09-Apr-2008,98.669220,92.29,90.48,641.82,20635087.48,18919300619.15
10-Apr-2008,98.668330,91.77,91.56,641.82,20635087.48,19146076759.13
11-Apr-2008,98.667250,91.32,91.54,641.82,20635087.48,19140708223.77
14-Apr-2008,98.663980,91.10,91.41,641.82,20635087.48,19114285370.39
15-Apr-2008,98.662970,91.64,91.73,641.82,20635087.48,19181139198.13
16-Apr-2008,98.662250,93.26,93.24,641.82,20635087.48,19495610629.35
17-Apr-2008,98.661190,92.58,93.33,641.82,20635087.48,19516031840.16
18-Apr-2008,98.659120,90.56,89.66,641.82,20635087.48,18747169380.77
21-Apr-2008,98.656180,90.28,90.62,641.82,20635087.48,18947742940.33
22-Apr-2008,98.655080,90.25,90.57,623.41,20043157.00,18393825682.51
23-Apr-2008,98.653330,89.17,88.64,611.75,19668274.35,17665954763.37
24-Apr-2008,98.652130,87.23,88.34,591.19,19007305.08,17014859005.26
25-Apr-2008,98.650890,87.24,87.95,591.19,19007305.08,16938644153.95
28-Apr-2008,98.647600,87.88,87.85,591.19,19007305.08,16919080176.34
29-Apr-2008,98.646040,85.82,86.81,580.45,18662043.94,16415490442.39
30-Apr-2008,98.644520,86.79,85.92,580.45,18662043.94,16247353991.81
01-May-2008,98.642500,83.97,84.14,580.45,18662043.94,15911262829.02
02-May-2008,98.641450,84.63,84.19,580.45,18662043.94,15920419378.72
05-May-2008,98.638210,86.24,84.19,580.45,18662043.94,15919895973.39
06-May-2008,98.638650,86.57,86.80,584.44,18790274.18,16527102869.03
07-May-2008,98.636890,85.82,85.64,590.57,18987547.96,16477421407.50
08-May-2008,98.636320,87.16,86.50,590.37,18981086.77,16643380056.97
09-May-2008,98.635220,87.42,86.40,590.37,18981086.77,16624216785.00
12-May-2008,98.632160,86.99,87.14,590.37,18981086.77,16766026832.05
13-May-2008,98.630600,85.41,85.32,590.37,18981086.77,16414696837.80
14-May-2008,98.629560,85.20,85.46,583.93,18773964.69,16263516989.97
15-May-2008,98.628900,87.00,86.92,583.93,18773964.69,16540251704.13
16-May-2008,98.628270,89.17,88.47,583.93,18773964.69,16835757144.55
19-May-2008,98.625330,89.39,89.40,583.93,18773964.69,17013554356.26
20-May-2008,98.624500,90.90,90.19,583.93,18773964.69,17163557977.93
21-May-2008,98.623700,91.96,91.03,583.93,18773964.69,17322946835.21
22-May-2008,98.622610,90.92,91.00,591.60,19020521.22,17545573588.39
23-May-2008,98.621690,91.23,91.47,591.60,19020521.22,17635727793.80
26-May-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
27-May-2008,98.616550,89.36,89.42,591.60,19020521.22,17240283243.47
28-May-2008,98.615290,89.14,89.00,591.60,19020521.22,17159257979.58
29-May-2008,98.613350,86.51,87.08,597.73,19217747.92,16962325009.97
30-May-2008,98.612400,87.38,87.35,597.73,19217747.92,17014987349.07
02-Jun-2008,98.609280,87.93,87.59,597.73,19217747.92,17062471801.62
03-Jun-2008,98.607740,86.88,86.70,597.73,19217747.92,16889326979.83
04-Jun-2008,98.606880,86.64,87.12,597.73,19217747.92,16970816424.88
05-Jun-2008,98.605550,86.43,86.65,597.73,19217747.92,16879347141.11
06-Jun-2008,98.605100,89.01,87.81,597.55,19211763.90,17104968225.36
09-Jun-2008,98.601990,87.93,88.37,597.55,19211763.90,17214872308.19
10-Jun-2008,98.600470,85.54,86.57,597.55,19211763.90,16864072803.30
11-Jun-2008,98.599350,87.02,86.40,597.55,19211763.90,16830267773.17
12-Jun-2008,98.597880,85.55,85.02,605.21,19458258.60,16773661639.97
13-Jun-2008,98.596910,85.83,85.38,605.21,19458258.60,16846445489.10
16-Jun-2008,98.594370,87.00,87.58,605.21,19458258.60,17278833148.56
17-Jun-2008,98.593070,87.25,86.91,617.48,19852630.88,17494941150.15
18-Jun-2008,98.592190,88.28,87.50,611.35,19655446.50,17438862767.39
19-Jun-2008,98.591630,88.42,89.03,614.41,19754038.13,17832355980.40
20-Jun-2008,98.590700,88.95,89.47,615.95,19803333.48,17965788284.84
23-Jun-2008,98.586440,87.09,86.85,628.21,20197679.24,17787833663.79
24-Jun-2008,98.585700,87.47,87.69,628.21,20197679.24,17959317120.70
25-Jun-2008,98.584340,87.42,87.03,628.21,20197679.24,17822787465.49
26-Jun-2008,98.584360,90.61,89.66,628.21,20197679.24,18362874145.87
27-Jun-2008,98.583680,91.40,90.65,644.16,20710314.37,19036015495.36
30-Jun-2008,98.580890,91.40,91.70,644.16,20710314.37,19258023100.26
01-Jul-2008,98.580120,92.70,92.42,644.16,20710314.37,19407960187.14
02-Jul-2008,98.578940,93.18,92.20,658.57,21173635.39,19794470782.58
03-Jul-2008,98.577800,91.94,92.07,658.38,21167477.36,19767787102.67
04-Jul-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
07-Jul-2008,98.573180,91.23,90.37,658.99,21187191.99,19419860907.20
08-Jul-2008,98.572180,90.86,90.78,658.99,21187191.99,19509692665.96
09-Jul-2008,98.571230,91.45,91.40,658.99,21187191.99,19641897359.87
10-Jul-2008,98.570410,93.54,92.61,659.91,21216763.11,19929004433.83
11-Jul-2008,98.569820,95.16,94.90,705.90,22695310.41,21845541783.34
14-Jul-2008,98.566700,95.91,95.41,701.91,22567173.70,21839936320.24
15-Jul-2008,98.566040,96.18,97.19,701.91,22567173.70,22245901653.53
16-Jul-2008,98.564750,94.44,96.35,701.91,22567173.70,22053838988.49
17-Jul-2008,98.563360,94.22,95.16,702.53,22586886.38,21801826770.68
18-Jul-2008,98.562130,94.17,94.60,702.53,22586886.38,21671714673.17
21-Jul-2008,98.558910,95.12,94.67,705.59,22685445.29,21782607998.42
22-Jul-2008,98.557860,93.06,94.76,690.26,22192655.99,21331237569.63
23-Jul-2008,98.555560,90.57,91.31,673.40,21650600.41,20052054860.51
24-Jul-2008,98.554540,91.33,91.46,673.40,21650600.41,20084310656.67
25-Jul-2008,98.553160,91.69,90.72,673.40,21650600.41,19921712831.09
28-Jul-2008,98.550050,91.73,91.01,673.40,21650600.41,19986008967.24
29-Jul-2008,98.548670,90.59,90.34,673.40,21650600.41,19839649991.30
30-Jul-2008,98.546680,89.52,88.45,673.40,21650600.41,19422663080.05
31-Jul-2008,98.546590,90.05,90.47,673.40,21650600.41,19866282673.30
01-Aug-2008,98.545240,89.57,89.92,674.02,21670309.45,19764972469.64
04-Aug-2008,98.541640,88.14,89.25,674.63,21690017.78,19635900501.71
05-Aug-2008,98.539230,86.08,86.91,659.31,21197321.63,18685995032.47
06-Aug-2008,98.538000,86.64,86.66,659.31,21197321.63,18632797531.11
07-Aug-2008,98.536430,86.09,85.87,659.31,21197321.63,18463016621.40
08-Aug-2008,98.534100,84.43,84.00,659.03,21188547.02,18060069589.66
11-Aug-2008,98.530860,81.18,84.00,659.03,21188547.02,18059475840.44
12-Aug-2008,98.528910,80.52,80.57,659.03,21188547.02,17322983988.41
13-Aug-2008,98.527850,81.58,80.65,659.03,21188547.02,17338685383.61
14-Aug-2008,98.526760,79.36,80.59,659.03,21188547.02,17327901213.20
15-Aug-2008,98.524690,77.63,77.49,659.03,21188547.02,16660279401.58
18-Aug-2008,98.521810,78.80,78.45,659.03,21188547.02,16866317741.87
19-Aug-2008,98.520450,80.46,77.71,651.37,20942245.90,16512950532.03
20-Aug-2008,98.520400,80.06,80.37,651.37,20942245.90,17078204010.80
21-Aug-2008,98.519990,82.33,82.12,651.37,20942245.90,17449737643.37
22-Aug-2008,98.518550,81.08,81.18,651.37,20942245.90,17250597257.64
25-Aug-2008,98.515310,80.93,81.18,651.37,20942245.90,17250030120.91
26-Aug-2008,98.514360,81.23,81.47,651.37,20942245.90,17312667128.66
27-Aug-2008,98.513280,81.41,81.47,651.37,20942245.90,17312477400.80
28-Aug-2008,98.512720,82.18,82.58,651.37,20942245.90,17547885359.43
29-Aug-2008,98.511390,81.71,82.06,651.37,20942245.90,17437747467.76
01-Sep-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
02-Sep-2008,98.505200,79.20,78.66,651.37,20942245.90,16714485987.41
03-Sep-2008,98.504410,78.89,79.15,642.18,20646732.67,16581568016.62
04-Sep-2008,98.503470,78.42,79.37,642.18,20646732.67,16627840940.22
05-Sep-2008,98.502550,78.98,79.64,642.18,20646732.67,16684436609.90
08-Sep-2008,98.499280,78.86,79.59,641.93,20638581.97,16673564833.37
09-Sep-2008,98.497730,76.47,77.00,631.20,20293839.92,15862123168.13
10-Sep-2008,98.496520,74.18,76.41,614.35,19752109.06,15319939916.88
11-Sep-2008,98.494610,73.13,72.96,614.35,19752109.06,14628455786.28
12-Sep-2008,98.493780,75.55,73.89,614.35,19752109.06,14815938454.08
15-Sep-2008,98.491260,77.56,76.33,614.35,19752109.06,15304310701.81
16-Sep-2008,98.490310,76.79,76.77,614.35,19752109.06,15393026500.00
17-Sep-2008,98.490220,85.50,80.07,650.81,20924142.68,17007409542.69
18-Sep-2008,98.490460,82.85,85.00,655.10,21062029.32,18172415002.35
19-Sep-2008,98.489530,85.92,85.59,679.60,21849945.56,18983285856.16
22-Sep-2008,98.486850,89.18,87.55,709.62,22815116.69,20277693011.68
23-Sep-2008,98.486030,88.32,88.54,724.94,23307546.84,20948314161.84
24-Sep-2008,98.484870,86.71,88.24,724.94,23307546.84,20878162717.03
25-Sep-2008,98.483580,86.45,87.50,723.71,23268153.41,20668128165.31
26-Sep-2008,98.482900,86.64,88.83,724.63,23297698.28,21008667766.59
29-Sep-2008,98.479760,89.60,89.12,752.20,24184016.12,21879987052.30
30-Sep-2008,98.478000,85.14,87.10,755.26,24282494.12,21471084165.33
01-Oct-2008,98.476760,85.98,86.66,755.26,24282494.12,21361578839.73
02-Oct-2008,98.474620,82.39,83.90,755.26,24282494.12,20681442356.02
03-Oct-2008,98.472540,82.51,81.54,739.95,23790131.42,19690765922.29
06-Oct-2008,98.471440,84.35,86.21,744.54,23937838.58,20949455038.70
07-Oct-2008,98.470420,87.27,86.33,745.22,23959644.90,21005047605.24
08-Oct-2008,98.469560,89.50,88.97,763.90,24560309.22,22188431099.80
09-Oct-2008,98.468300,89.90,87.00,765.74,24619390.20,21749185183.44
10-Oct-2008,98.467390,83.14,88.67,770.64,24776938.02,22309343698.46
13-Oct-2008,98.463140,81.95,81.87,770.64,24776938.02,20599020260.45
14-Oct-2008,98.462080,82.20,81.97,767.58,24678475.94,20541601502.65
15-Oct-2008,98.461260,83.36,83.40,767.58,24678475.94,20899210368.86
16-Oct-2008,98.459280,79.34,79.01,756.86,24333868.46,19524253689.24
17-Oct-2008,98.457780,77.21,77.24,756.86,24333868.46,19086034892.58
20-Oct-2008,98.454830,78.51,78.27,756.25,24314177.50,19325255914.22
21-Oct-2008,98.453070,76.00,76.01,755.64,24294486.88,18750623022.66
22-Oct-2008,98.451060,71.79,73.25,755.64,24294486.88,18070179358.39
23-Oct-2008,98.449080,70.65,70.88,747.06,24018829.46,17288446688.33
24-Oct-2008,98.447700,72.21,70.14,747.06,24018829.46,17108117979.10
27-Oct-2008,98.445270,72.17,71.91,749.21,24087741.15,17590229707.69
28-Oct-2008,98.444190,73.78,71.91,749.21,24087741.15,17590036938.04
29-Oct-2008,98.444600,74.00,75.21,749.21,24087741.15,18396774655.79
30-Oct-2008,98.443130,72.71,74.35,749.21,24087741.15,18185807622.03
31-Oct-2008,98.440880,71.34,71.94,749.21,24087741.15,17595465134.76
03-Nov-2008,98.437570,71.13,71.81,749.21,24087741.15,17564777313.57
04-Nov-2008,98.437140,75.45,72.97,749.21,24087741.15,17847612679.64
05-Nov-2008,98.436740,72.80,74.20,749.21,24087741.15,18148510554.02
06-Nov-2008,98.435700,72.22,74.27,749.21,24087741.15,18166377274.10
07-Nov-2008,98.433510,72.50,72.37,749.21,24087741.15,17702494254.94
10-Nov-2008,98.431380,73.56,74.12,749.21,24087741.15,18129464981.31
11-Nov-2008,98.429070,72.00,72.22,749.21,24087741.15,17665582366.67
12-Nov-2008,98.427380,70.00,71.34,748.94,24079044.08,17448601476.68
13-Nov-2008,98.426070,72.16,70.23,748.94,24079044.08,17177523981.89
14-Nov-2008,98.425740,73.30,73.57,748.94,24079044.08,17996014261.78
17-Nov-2008,98.422150,72.65,72.24,748.94,24079044.08,17670359085.81
18-Nov-2008,98.421190,72.55,72.63,748.94,24079044.08,17766480558.82
19-Nov-2008,98.420780,72.26,75.00,752.00,24177464.86,18419173216.77
20-Nov-2008,98.419000,73.45,72.63,752.00,24177464.86,17838718565.21
21-Nov-2008,98.419020,78.83,76.23,755.06,24275883.88,18797216399.73
24-Nov-2008,98.417270,80.79,80.95,755.06,24275883.88,19961828072.18
25-Nov-2008,98.416130,80.87,80.75,755.06,24275883.88,19913058076.72
26-Nov-2008,98.414800,80.38,79.96,758.12,24374298.68,19798596933.69
27-Nov-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
28-Nov-2008,98.412710,80.70,80.16,758.12,24374298.68,19846910656.67
01-Dec-2008,98.407990,75.65,76.56,758.12,24374298.68,18956606010.60
02-Dec-2008,98.407000,76.95,76.76,758.12,24374298.68,19005146330.10
03-Dec-2008,98.405290,76.18,75.40,758.12,24374298.68,18669795120.54
04-Dec-2008,98.404540,75.47,76.09,757.89,24366840.07,18840208740.98
05-Dec-2008,98.403220,74.52,73.70,757.89,24366840.07,18249112876.90
08-Dec-2008,98.400250,76.23,75.50,757.89,24366840.07,18693202870.46
09-Dec-2008,98.399170,76.39,75.55,757.89,24366840.07,18705181299.96
10-Dec-2008,98.398650,79.78,78.94,757.89,24366840.07,19545623081.28
11-Dec-2008,98.397990,80.63,81.45,762.17,24504597.25,20280785005.70
12-Dec-2008,98.396890,80.79,81.33,762.17,24504597.25,20249932339.63
15-Dec-2008,98.393640,82.53,81.27,765.23,24602990.89,20318287577.99
16-Dec-2008,98.392830,84.51,82.48,769.21,24730901.57,20726669374.05
17-Dec-2008,98.392450,85.47,85.60,775.33,24927686.47,21682842615.34
18-Dec-2008,98.391040,83.89,84.15,775.33,24927686.47,21314925649.09
19-Dec-2008,98.389480,82.58,82.23,775.33,24927686.47,20828607501.69
22-Dec-2008,98.386630,83.47,83.53,775.33,24927686.47,21158210956.63
23-Dec-2008,98.385380,82.62,82.99,775.33,24927686.47,21020878312.72
24-Dec-2008,98.384090,83.39,82.32,775.33,24927686.47,20852387907.22
25-Dec-2008,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
26-Dec-2008,98.381940,85.60,82.32,775.33,24927686.47,20851930871.07
29-Dec-2008,98.380280,86.38,86.60,780.23,25085094.92,22074146600.14
30-Dec-2008,98.378830,85.93,85.56,780.23,25085094.92,21810514081.54
31-Dec-2008,98.377570,86.55,85.10,780.23,25085094.92,21691122167.14
01-Jan-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
02-Jan-2009,98.375790,86.23,86.03,780.23,25085094.92,21928952538.02
05-Jan-2009,98.371630,84.46,83.96,780.23,25085094.92,21401450373.75
06-Jan-2009,98.370300,85.12,83.44,787.88,25331020.67,21478127049.66
07-Jan-2009,98.369230,82.75,83.47,787.88,25331020.67,21484224358.70
08-Jan-2009,98.368510,84.45,84.18,787.60,25322280.92,21667636802.38
09-Jan-2009,98.367350,83.94,83.34,787.60,25322280.92,21452162319.79
12-Jan-2009,98.363820,80.75,81.35,787.60,25322280.92,20938686481.79
13-Jan-2009,98.362730,80.88,81.30,787.60,25322280.92,20925796015.02
14-Jan-2009,98.361570,79.79,80.80,790.66,25420642.49,20879760703.90
15-Jan-2009,98.360270,80.34,79.67,795.25,25568182.89,20706705427.72
16-Jan-2009,98.359670,82.71,82.01,795.25,25568182.89,21313716193.92
19-Jan-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
20-Jan-2009,98.355830,84.51,83.92,802.90,25814072.47,22021161501.95
21-Jan-2009,98.354650,84.13,83.53,805.96,25912427.12,22001192702.36
22-Jan-2009,98.353850,84.59,84.58,819.11,26335348.67,22643219669.53
23-Jan-2009,98.353180,88.52,86.13,832.57,26768102.67,23436733029.20
26-Jan-2009,98.350890,88.95,89.52,832.88,26777937.76,24368404326.08
27-Jan-2009,98.349450,88.37,88.27,832.88,26777937.76,24026722310.27
28-Jan-2009,98.348310,87.41,88.05,832.88,26777937.76,23966209304.04
29-Jan-2009,98.347140,89.50,87.75,843.59,27122152.75,24192739552.59
30-Jan-2009,98.346900,91.30,90.43,843.59,27122152.75,24931544989.47
02-Feb-2009,98.343630,88.81,90.30,853.37,27436852.36,25185795934.21
03-Feb-2009,98.342070,88.51,88.95,853.37,27436852.36,24808267339.83
04-Feb-2009,98.341010,89.23,89.00,859.49,27633534.38,24999710972.35
05-Feb-2009,98.340490,90.16,90.47,867.19,27881022.07,25649165928.21
06-Feb-2009,98.339370,89.62,89.78,867.19,27881022.07,25453719825.83
09-Feb-2009,98.335960,88.31,88.01,881.87,28353034.67,25373481387.18
10-Feb-2009,98.335040,90.23,89.46,894.72,28766041.84,26167139271.04
11-Feb-2009,98.334280,92.30,92.24,935.09,30064054.34,28197020005.48
12-Feb-2009,98.333260,93.18,92.75,970.57,31204720.15,29430478583.54
13-Feb-2009,98.332090,92.58,91.99,985.86,31696380.60,29648270477.80
16-Feb-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
17-Feb-2009,98.328290,95.49,95.18,1008.80,32433842.78,31390952883.33
18-Feb-2009,98.327150,96.89,94.79,1024.09,32925478.53,31734811786.52
19-Feb-2009,98.326350,95.73,96.41,1028.98,33082800.69,32431982827.70
20-Feb-2009,98.325420,97.80,97.24,1028.98,33082800.69,32712828132.87
23-Feb-2009,98.322120,97.74,96.92,1028.98,33082800.69,32604234730.45
24-Feb-2009,98.321010,94.75,96.77,1028.98,33082800.69,32554253766.55
25-Feb-2009,98.319800,93.18,96.21,1028.98,33082800.69,32363672988.32
26-Feb-2009,98.317650,93.06,92.07,1029.29,33092632.45,30983063364.10
27-Feb-2009,98.317000,92.60,93.60,1029.29,33092632.45,31495654005.49
02-Mar-2009,98.313310,90.96,92.14,1029.29,33092632.45,31006507563.80
03-Mar-2009,98.311460,90.00,89.83,1029.29,33092632.45,30228499426.30
04-Mar-2009,98.310190,89.01,89.31,1029.29,33092632.45,30054433738.65
05-Mar-2009,98.309280,92.03,89.76,1029.29,33092632.45,30203019589.07
06-Mar-2009,98.309050,92.33,92.02,1028.99,33083178.88,30963810802.33
09-Mar-2009,98.305700,90.58,90.81,1028.99,33083178.88,30557528325.16
10-Mar-2009,98.304380,88.18,88.62,1028.99,33083178.88,29821100784.84
11-Mar-2009,98.303280,89.15,88.42,1038.17,33378088.72,30019879746.68
12-Mar-2009,98.302540,91.08,90.95,1041.53,33486221.52,30979076994.93
13-Mar-2009,98.301500,91.27,91.22,1056.82,33977729.02,31526942558.20
16-Mar-2009,98.298120,90.82,90.39,1069.05,34370921.50,31598639021.10
17-Mar-2009,98.296970,90.05,89.99,1069.05,34370921.50,31460810555.33
18-Mar-2009,98.295440,93.15,87.80,1084.33,34862398.70,31134733165.77
19-Mar-2009,98.295640,94.29,94.02,1103.29,35471831.67,33922337149.78
20-Mar-2009,98.294520,93.61,93.77,1114.60,35835521.39,34180246787.51
23-Mar-2009,98.291170,92.01,93.30,1114.29,35825692.27,33999575915.17
24-Mar-2009,98.289460,91.00,90.79,1124.99,36169705.38,33403440286.06
25-Mar-2009,98.288520,91.92,91.31,1124.99,36169705.38,33592963093.22
26-Mar-2009,98.287700,91.92,92.22,1124.99,36169705.38,33927161059.42
27-Mar-2009,98.286210,90.71,90.82,1127.44,36248334.35,33484029768.06
30-Mar-2009,98.283110,89.97,91.21,1127.44,36248334.35,33627920683.73
31-Mar-2009,98.281650,90.29,90.08,1127.44,36248334.35,33210700881.83
01-Apr-2009,98.280850,90.98,90.86,1127.44,36248334.35,33500320425.80
02-Apr-2009,98.278790,88.83,88.23,1127.44,36248334.35,32530320981.35
03-Apr-2009,98.277990,87.61,88.94,1127.37,36246127.18,32801656186.82
06-Apr-2009,98.274550,85.29,85.52,1127.37,36246127.18,31541038672.20
07-Apr-2009,98.273540,86.76,86.46,1127.37,36246127.18,31885027451.61
08-Apr-2009,98.272470,86.57,86.48,1127.37,36246127.18,31893739459.13
09-Apr-2009,98.271390,86.29,86.53,1127.68,36255954.32,31920165599.57
10-Apr-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
13-Apr-2009,98.267090,87.86,86.52,1127.68,36255954.32,31918766382.43
14-Apr-2009,98.266120,87.38,87.21,1127.68,36255954.32,32172205486.67
15-Apr-2009,98.265100,87.60,87.55,1127.68,36255954.32,32298747364.03
16-Apr-2009,98.263840,85.88,86.52,1119.43,35990641.95,31684102516.71
17-Apr-2009,98.262560,85.20,85.54,1105.98,35558286.69,30947487561.03
20-Apr-2009,98.259480,86.95,86.17,1105.98,35558286.69,31177596451.07
21-Apr-2009,98.258700,86.85,87.33,1105.98,35558286.69,31595060068.59
22-Apr-2009,98.257550,87.36,87.06,1105.98,35558286.69,31496929604.59
23-Apr-2009,98.256780,88.78,88.19,1104.45,35509158.30,31861407518.30
24-Apr-2009,98.255980,89.70,89.17,1104.45,35509158.30,32216146043.74
27-Apr-2009,98.252750,89.02,89.16,1104.45,35509158.30,32215086894.36
28-Apr-2009,98.251140,87.82,87.54,1104.45,35509158.30,31628839161.26
29-Apr-2009,98.250310,88.37,88.25,1104.45,35509158.30,31885931120.21
30-Apr-2009,98.248700,87.29,86.78,1104.45,35509158.30,31352950148.02
01-May-2009,98.247670,86.98,86.90,1104.45,35509158.30,31396992515.49
04-May-2009,98.244440,88.66,86.90,1104.45,35509158.30,31395960296.89
05-May-2009,98.244400,88.28,89.40,1104.45,35509158.30,32301089845.01
06-May-2009,98.243330,89.57,89.40,1104.09,35497611.03,32300735860.45
07-May-2009,98.242270,89.39,89.62,1104.09,35497611.03,32380250629.31
08-May-2009,98.241150,89.95,89.10,1104.09,35497611.03,32193535361.69
11-May-2009,98.237990,89.72,89.69,1104.09,35497611.03,32405460287.76
12-May-2009,98.236960,90.71,90.08,1104.09,35497611.03,32547094047.46
13-May-2009,98.235980,91.07,90.77,1105.62,35546729.02,32840602943.80
14-May-2009,98.234920,91.00,90.89,1105.62,35546729.02,32884675971.10
15-May-2009,98.233910,91.54,91.31,1105.62,35546729.02,33035387533.80
18-May-2009,98.230520,90.34,90.47,1105.62,35546729.02,32732157565.33
19-May-2009,98.229520,90.96,90.84,1105.62,35546729.02,32865097629.73
20-May-2009,98.228760,92.25,92.29,1105.62,35546729.02,33389045971.35
21-May-2009,98.227640,93.81,92.09,1105.62,35546729.02,33317587385.06
22-May-2009,98.227070,94.11,94.27,1118.76,35969105.42,34513504064.72
25-May-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
26-May-2009,98.222370,93.74,92.82,1118.76,35969105.42,33981452678.12
27-May-2009,98.221460,93.44,93.41,1118.76,35969105.42,34196892546.04
28-May-2009,98.220580,94.24,94.07,1118.76,35969105.42,34439306586.40
29-May-2009,98.220030,96.16,95.81,1118.76,35969105.42,35077373793.76
01-Jun-2009,98.217000,95.72,96.42,1134.03,36460190.42,35783147721.62
02-Jun-2009,98.215870,96.39,96.25,1134.03,36460190.42,35718950943.54
03-Jun-2009,98.214680,94.43,95.93,1132.50,36411083.08,35552099588.36
04-Jun-2009,98.213390,96.30,95.34,1132.50,36411083.08,35333245872.00
05-Jun-2009,98.211990,93.67,94.48,1132.15,36399884.31,35014265172.88
08-Jun-2009,98.208590,93.59,92.68,1132.15,36399884.31,34348823422.94
09-Jun-2009,98.207650,93.82,93.89,1132.15,36399884.31,34794340693.68
10-Jun-2009,98.206540,93.85,93.66,1132.15,36399884.31,34712060543.68
11-Jun-2009,98.205390,93.70,93.05,1132.15,36399884.31,34484183353.76
12-Jun-2009,98.204160,92.21,92.04,1132.15,36399884.31,34110710719.52
15-Jun-2009,98.200850,91.12,91.55,1132.15,36399884.31,33927591856.76
16-Jun-2009,98.199800,91.89,91.72,1132.15,36399884.31,33990919146.98
17-Jun-2009,98.198660,92.31,91.37,1132.15,36399884.31,33863148444.84
18-Jun-2009,98.197790,91.55,92.36,1132.15,36399884.31,34226772195.87
19-Jun-2009,98.196600,91.89,91.84,1132.15,36399884.31,34035299809.59
22-Jun-2009,98.192950,90.56,90.26,1131.24,36370426.42,33424709925.83
23-Jun-2009,98.191910,90.92,90.41,1131.24,36370426.42,33478898669.40
24-Jun-2009,98.191200,91.43,91.66,1131.24,36370426.42,33942249632.33
25-Jun-2009,98.190240,92.30,92.03,1125.74,36193683.99,33912613422.48
26-Jun-2009,98.189310,92.31,92.49,1125.74,36193683.99,34084159892.30
29-Jun-2009,98.185860,92.08,91.85,1125.74,36193683.99,33847782961.69
30-Jun-2009,98.184750,91.14,91.75,1120.55,36026769.92,33655237536.65
01-Jul-2009,98.183810,92.36,92.12,1120.55,36026769.92,33789967618.75
02-Jul-2009,98.182400,91.26,91.26,1120.55,36026769.92,33474366535.60
03-Jul-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
06-Jul-2009,98.178140,90.81,90.77,1120.19,36015305.45,33292855468.17
08-Jul-2009,98.175910,89.25,90.13,1109.81,35681507.35,32751602392.86
09-Jul-2009,98.174750,89.54,89.51,1109.81,35681507.35,32528236494.17
10-Jul-2009,98.173700,89.58,89.63,1109.81,35681507.35,32572481415.74
13-Jul-2009,98.170390,90.22,89.19,1109.81,35681507.35,32410845527.92
14-Jul-2009,98.169620,90.82,90.78,1094.54,35190659.25,32536396700.31
15-Jul-2009,98.168810,92.22,92.08,1094.54,35190659.25,33002311262.26
16-Jul-2009,98.167670,91.93,91.79,1094.85,35200476.02,32905557449.43
17-Jul-2009,98.166650,91.90,92.03,1094.54,35190659.35,32983993942.78
20-Jul-2009,98.163800,93.32,93.53,1094.54,35190659.35,33519561223.31
21-Jul-2009,98.162600,93.13,93.03,1092.41,35121945.53,33278118994.24
22-Jul-2009,98.161530,93.43,93.08,1086.61,34935438.63,33118459908.27
23-Jul-2009,98.160510,93.31,93.25,1086.61,34935438.63,33179233313.85
24-Jul-2009,98.159480,93.44,93.40,1086.61,34935438.63,33231272289.46
27-Jul-2009,98.156360,93.71,93.74,1086.61,34935438.63,33352452461.64
28-Jul-2009,98.154920,92.10,92.68,1083.25,34827468.21,32874584044.23
29-Jul-2009,98.153370,91.21,91.38,1072.87,34493746.76,32102070200.72
30-Jul-2009,98.152350,91.59,91.53,1072.87,34493746.76,32153458450.31
31-Jul-2009,98.151530,93.36,92.16,1072.87,34493746.76,32377312980.45
03-Aug-2009,98.149150,93.78,94.20,1072.87,34493746.76,33091985933.90
04-Aug-2009,98.148110,94.70,94.27,1072.87,34493746.76,33117493308.55
05-Aug-2009,98.147030,94.75,94.27,1072.87,34493746.76,33117130377.12
06-Aug-2009,98.146110,94.57,94.61,1072.87,34493746.76,33237494240.26
07-Aug-2009,98.144680,93.71,93.83,1068.90,34366158.67,32839208835.51
10-Aug-2009,98.140910,92.93,92.74,1068.55,34354829.98,32460105599.50
11-Aug-2009,98.139800,92.79,92.52,1065.49,34256690.18,32289931055.51
12-Aug-2009,98.138800,92.91,92.96,1065.49,34256690.18,32443730609.70
13-Aug-2009,98.137840,93.70,93.57,1065.49,34256690.18,32657477029.26
14-Aug-2009,98.136770,92.98,93.57,1065.49,34256690.18,32657119139.10
17-Aug-2009,98.133050,91.65,91.53,1065.49,34256690.18,31945226960.73
18-Aug-2009,98.132030,92.04,91.75,1065.49,34256690.18,32021953584.28
19-Aug-2009,98.131160,92.55,92.54,1065.49,34256690.18,32295653176.89
20-Aug-2009,98.130020,92.27,92.29,1065.49,34256690.18,32209658465.00
21-Aug-2009,98.129280,93.62,93.47,1066.41,34286128.97,32648421701.40
24-Aug-2009,98.126020,92.31,93.37,1066.41,34286128.97,32613062587.15
25-Aug-2009,98.124920,92.77,93.27,1061.83,34138941.59,32438517825.79
26-Aug-2009,98.123500,92.81,92.29,1061.83,34138941.59,32096776660.57
27-Aug-2009,98.122520,93.14,92.53,1061.83,34138941.59,32181771333.72
28-Aug-2009,98.121890,93.84,93.76,1061.83,34138941.59,32608150750.02
31-Aug-2009,98.118660,93.37,93.75,1061.83,34138941.59,32607078712.98
01-Sep-2009,98.117570,93.90,93.70,1061.83,34138941.59,32589652091.39
02-Sep-2009,98.116890,96.19,94.66,1063.36,34188000.03,32969475112.08
03-Sep-2009,98.116550,97.43,96.45,1078.01,34658959.47,34055991095.23
04-Sep-2009,98.115720,97.52,97.04,1077.63,34646882.42,34263569356.76
07-Sep-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
08-Sep-2009,98.111530,97.47,98.19,1077.63001,34646882.420,34669162305.00
09-Sep-2009,98.110440,97.12,98.06,1077.63001,34646882.420,34625474240.57
10-Sep-2009,98.109260,97.65,97.20,1077.63001,34646882.420,34321937884.48
11-Sep-2009,98.108410,98.76,98.92,1077.63001,34646882.420,34927875551.30
14-Sep-2009,98.105040,97.95,98.03,1078.85056,34686124.430,34654121310.14
15-Sep-2009,98.103910,98.90,97.71,1078.85056,34686124.430,34541012869.93
16-Sep-2009,98.103190,99.91,99.65,1086.47888,34931382.410,35474798576.48
17-Sep-2009,98.102160,99.35,99.92,1086.47888,34931382.410,35570470060.45
18-Sep-2009,98.100960,98.67,99.28,1086.47888,34931382.410,35343028749.69
21-Sep-2009,98.097390,98.36,97.80,1101.73461,35421869.360,35306917295.02
22-Sep-2009,98.096720,99.67,99.47,1101.73461,35421869.360,35908695549.80
23-Sep-2009,98.095550,98.83,99.10,1101.73461,35421869.360,35775471475.46
24-Sep-2009,98.094460,97.55,99.05,1094.10697,35176633.210,35509741472.45
25-Sep-2009,98.092890,97.00,97.26,1094.10697,35176633.210,34867385803.91
28-Sep-2009,98.089670,97.05,97.28,1094.10697,35176633.210,34875033553.37
29-Sep-2009,98.088520,97.43,97.06,1094.10697,35176633.210,34795504803.87
30-Sep-2009,98.087650,98.85,97.67,1095.32731,35215868.270,35054043342.43
01-Oct-2009,98.086880,97.92,98.55,1095.32731,35215868.270,35370598529.57
02-Oct-2009,98.085770,98.34,98.43,1096.54762,35255102.570,35365563181.73
05-Oct-2009,98.082620,99.82,98.62,1098.07296,35304143.880,35484220960.63
06-Oct-2009,98.082790,102.28,101.88,1100.51352,35382610.120,36739188810.84
07-Oct-2009,98.081770,102.38,102.03,1109.31419,35665560.480,37097948206.90
08-Oct-2009,98.080730,103.64,102.49,1109.31419,35665560.480,37266951209.74
09-Oct-2009,98.079720,102.84,103.13,1109.31419,35665560.480,37498366407.32
12-Oct-2009,98.076580,103.56,103.84,1109.31419,35665560.480,37755706078.14
13-Oct-2009,98.075490,104.23,103.71,1109.31419,35665560.480,37710710854.96
14-Oct-2009,98.074440,104.18,103.91,1109.31419,35665560.480,37781627926.13
15-Oct-2009,98.073270,102.86,103.32,1109.31419,35665560.480,37567222863.18
16-Oct-2009,98.072100,103.18,102.73,1109.31419,35665560.480,37352820149.86
19-Oct-2009,98.068940,104.23,103.02,1109.31419,35665560.480,37458587634.26
20-Oct-2009,98.068090,103.42,104.12,1109.31419,35665560.480,37859410287.40
21-Oct-2009,98.066840,103.72,103.34,1108.09411,35626333.740,37532338859.75
22-Oct-2009,98.065750,103.92,103.26,1108.09411,35626333.740,37505208088.96
23-Oct-2009,98.064880,103.49,104.12,1108.09411,35626333.740,37816524076.98
26-Oct-2009,98.061450,101.83,103.36,1106.87410,35587109.160,37497837039.61
27-Oct-2009,98.059890,101.83,101.64,1105.65411,35547885.200,36834002888.65
28-Oct-2009,98.058680,100.73,101.17,1104.43413,35508661.730,36624279806.81
29-Oct-2009,98.057870,102.70,102.03,1104.43413,35508661.730,36934575830.07
30-Oct-2009,98.056780,102.50,101.98,1103.51917,35479244.700,36885823215.92
02-Nov-2009,98.054300,103.95,104.13,1103.51917,35479244.700,37665145374.08
03-Nov-2009,98.053190,106.47,104.03,1108.39880,35636129.800,37795708844.81
04-Nov-2009,98.053090,107.11,106.88,1108.39880,35636129.800,38828731084.07
05-Nov-2009,98.051990,106.98,106.78,1108.34416,35634373.020,38803347686.17
06-Nov-2009,98.050960,107.43,107.54,1108.34416,35634373.020,39079085808.43
09-Nov-2009,98.047820,108.21,108.51,1114.44337,35830468.660,39651169705.30
10-Nov-2009,98.046690,108.39,108.00,1114.44337,35830468.660,39462627272.94
11-Nov-2009,98.045760,109.60,109.35,1114.44337,35830468.660,39954858350.77
12-Nov-2009,98.044680,108.19,109.30,1114.44337,35830468.660,39936505451.31
13-Nov-2009,98.043470,109.74,108.24,1113.83347,35810859.970,39529246475.82
16-Nov-2009,98.040640,111.63,110.79,1113.83347,35810859.970,40459019053.90
17-Nov-2009,98.039640,111.97,111.25,1113.83347,35810859.970,40628675388.10
18-Nov-2009,98.038790,112.29,112.65,1117.49266,35928506.520,41273705188.14
19-Nov-2009,98.037490,112.30,111.32,1117.49266,35928506.520,40788223351.07
20-Nov-2009,98.036500,112.94,111.76,1117.49266,35928506.520,40949452864.34
23-Nov-2009,98.033870,114.29,114.65,1121.45658,36055950.550,42157031716.92
24-Nov-2009,98.032670,114.75,114.04,1122.37132,36085360.350,41965433451.74
25-Nov-2009,98.031950,116.61,115.65,1127.85972,36261817.860,42768551224.69
26-Nov-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
27-Nov-2009,98.029490,114.99,114.35,1127.85972,36261817.860,42287148823.58
30-Nov-2009,98.026510,115.64,115.25,1129.99398,36330436.410,42701854984.10
01-Dec-2009,98.025880,117.38,116.90,1130.60376,36350041.590,43333294332.02
02-Dec-2009,98.025330,119.18,118.86,1131.21354,36369646.660,44083583453.79
03-Dec-2009,98.024150,118.70,118.49,1131.49013,36378539.330,43970413003.97
04-Dec-2009,98.023010,113.78,116.67,1129.96572,36329527.820,43238599590.44
07-Dec-2009,98.019440,113.11,111.99,1129.96572,36329527.820,41502462120.36
08-Dec-2009,98.018410,110.95,112.40,1116.24662,35888444.980,41150594347.54
09-Dec-2009,98.017280,110.84,111.84,1116.24662,35888444.980,40943787084.97
10-Dec-2009,98.016070,110.82,110.61,1116.24662,35888444.980,40494737739.96
11-Dec-2009,98.014950,109.32,110.17,1116.24662,35888444.980,40332797729.46
14-Dec-2009,98.011720,110.24,110.14,1116.55146,35898246.150,40333513788.32
15-Dec-2009,98.010620,110.21,109.97,1116.55146,35898246.150,40270250534.91
16-Dec-2009,98.009800,111.59,111.49,1120.51441,36025658.890,40971157926.36
17-Dec-2009,98.008370,107.34,109.48,1120.51441,36025658.890,40232191013.60
18-Dec-2009,98.007060,108.95,108.25,1126.61109,36221673.010,39997931907.33
21-Dec-2009,98.003860,106.95,108.34,1132.70756,36417680.730,40249524731.75
22-Dec-2009,98.002290,106.17,106.23,1132.70756,36417680.730,39466112086.04
23-Dec-2009,98.001250,106.55,106.36,1132.70756,36417680.730,39511201182.73
24-Dec-2009,98.000660,108.36,108.24,1132.70756,36417680.730,40211800854.65
25-Dec-2009,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
28-Dec-2009,97.996360,108.57,108.24,1132.70756,36417680.730,40210038174.55
29-Dec-2009,97.995330,107.49,108.38,1133.62195,36447079.330,40296738289.53
30-Dec-2009,97.993690,106.93,106.57,1133.62195,36447079.330,39622033103.15
31-Dec-2009,97.993140,107.31,108.18,1133.62195,36447079.330,40222969107.56
01-Jan-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
04-Jan-2010,97.989450,109.78,109.90,1128.74549,36290296.210,40683190567.20
05-Jan-2010,97.988440,109.67,110.07,1128.74549,36290296.210,40746252046.40
06-Jan-2010,97.987600,111.52,110.73,1123.86912,36133516.050,40813600746.24
07-Jan-2010,97.986540,110.83,110.75,1123.50257,36121730.980,40822186753.92
08-Jan-2010,97.985430,111.38,110.41,1119.54060,35994349.930,40551788106.31
11-Jan-2010,97.982530,112.85,112.97,1119.54060,35994349.930,41495296242.44
12-Jan-2010,97.981430,110.50,112.80,1115.88356,35876772.210,41296490731.86
13-Jan-2010,97.980020,111.54,110.45,1115.88356,35876772.210,40435005070.64
14-Jan-2010,97.979110,112.03,111.52,1113.75033,35808186.830,40751134811.35
15-Jan-2010,97.977880,110.85,110.52,1112.83610,35778793.470,40350502616.23
18-Jan-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
19-Jan-2010,97.973670,111.53,111.00,1111.92191,35749401.370,40494322063.98
20-Jan-2010,97.972330,108.94,109.75,1111.92191,35749401.370,40038078418.28
21-Jan-2010,97.970990,107.36,108.58,1111.92191,35749401.370,39608651529.72
22-Jan-2010,97.969330,107.17,106.20,1111.92191,35749401.370,38741303979.68
25-Jan-2010,97.966410,107.48,107.30,1111.92191,35749401.370,39142206664.86
26-Jan-2010,97.965280,107.56,107.10,1111.92191,35749401.370,39070279689.96
27-Jan-2010,97.964250,106.51,107.25,1111.92191,35749401.370,39123475036.90
28-Jan-2010,97.962980,106.48,106.58,1111.92191,35749401.370,38881740471.76
29-Jan-2010,97.961600,105.96,105.65,1111.92191,35749401.370,38541698779.36
01-Feb-2010,97.958660,108.34,106.43,1111.92191,35749401.370,38826423745.65
02-Feb-2010,97.958440,109.15,108.83,1111.92191,35749401.370,39701848985.61
03-Feb-2010,97.957510,108.70,109.25,1110.33860,35698496.200,39809648342.42
04-Feb-2010,97.956210,104.35,106.11,1104.54976,35512379.400,38465261690.19
05-Feb-2010,97.954920,104.63,103.64,1106.37779,35571152.360,37630344183.06
08-Feb-2010,97.951770,104.05,104.22,1106.37779,35571152.360,37842531609.83
09-Feb-2010,97.950790,105.44,104.93,1106.37779,35571152.360,38100004925.54
10-Feb-2010,97.949690,105.12,104.76,1106.37779,35571152.360,38037338556.79
11-Feb-2010,97.948720,107.13,105.42,1106.37779,35571152.360,38277024356.38
12-Feb-2010,97.947730,107.04,105.98,1106.37779,35571152.360,38481136766.70
15-Feb-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
16-Feb-2010,97.944040,109.57,109.23,1109.42417,35669096.400,39771403560.46
17-Feb-2010,97.943040,109.25,109.60,1109.42417,35669096.400,39904725355.10
18-Feb-2010,97.941940,109.98,109.50,1109.42417,35669096.400,39868619337.54
19-Feb-2010,97.940760,109.47,108.98,1107.59640,35610331.940,39615531568.87
22-Feb-2010,97.937600,109.07,109.22,1107.90102,35620125.700,39714176499.78
23-Feb-2010,97.936320,107.89,108.42,1106.98718,35590744.800,39387353807.48
24-Feb-2010,97.935140,107.36,108.02,1106.98718,35590744.800,39244560746.15
25-Feb-2010,97.933840,108.31,107.19,1106.98718,35590744.800,38941612653.26
26-Feb-2010,97.933150,109.43,108.53,1106.98718,35590744.800,39430553273.92
01-Mar-2010,97.930110,109.43,109.09,1106.98718,35590744.800,39633901481.10
02-Mar-2010,97.929420,111.01,110.32,1111.55606,35737638.930,40243822809.01
03-Mar-2010,97.928660,111.65,111.30,1115.51129,35864803.610,40756568544.64
04-Mar-2010,97.927580,110.83,111.10,1115.51129,35864803.610,40684393076.17
05-Mar-2010,97.926510,110.81,111.15,1116.12046,35884388.910,40724108742.87
08-Mar-2010,97.923180,109.88,110.24,1116.12046,35884388.910,40390842922.90
09-Mar-2010,97.921970,109.69,109.26,1116.12046,35884388.910,40031560326.96
10-Mar-2010,97.920970,108.47,109.72,1115.51133,35864804.720,40179626514.93
11-Mar-2010,97.919640,108.60,108.10,1115.51133,35864804.720,39587423397.57
12-Mar-2010,97.918610,107.95,108.32,1115.51133,35864804.720,39667684489.08
15-Mar-2010,97.915350,108.37,108.12,1115.51133,35864804.720,39594651536.96
16-Mar-2010,97.914680,110.41,110.13,1115.51133,35864804.720,40329438062.36
17-Mar-2010,97.913550,109.57,109.83,1115.51133,35864804.720,40221402860.88
18-Mar-2010,97.912500,110.34,109.93,1115.51133,35864804.720,40256826490.05
19-Mar-2010,97.911030,108.28,108.24,1115.51133,35864804.720,39637724217.92
22-Mar-2010,97.907600,107.75,107.43,1115.51133,35864804.720,39340539677.82
23-Mar-2010,97.906640,108.32,107.84,1120.07915,36011664.680,39654298544.18
24-Mar-2010,97.905260,106.30,106.79,1120.07915,36011664.680,39266742823.74
25-Mar-2010,97.904250,106.79,107.01,1124.64686,36158521.050,39507851878.69
26-Mar-2010,97.903290,108.59,107.35,1124.64686,36158521.050,39633972352.71
29-Mar-2010,97.900430,108.76,108.42,1129.82339,36324951.780,40214730739.59
30-Mar-2010,97.899340,107.97,108.37,1129.82339,36324951.780,40196127753.37
31-Mar-2010,97.898560,108.95,109.21,1129.82339,36324951.780,40504445954.31
01-Apr-2010,97.897760,110.26,109.99,1129.82339,36324951.780,40794598499.58
02-Apr-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
05-Apr-2010,97.893470,110.89,109.98,1129.82339,36324951.780,40792810272.60
06-Apr-2010,97.892750,111.02,110.89,1129.82339,36324951.780,41128365349.83
07-Apr-2010,97.892040,112.44,111.79,1130.73682,36354319.390,41497454562.65
08-Apr-2010,97.891210,112.65,112.38,1140.43250,36666045.440,42085974381.94
09-Apr-2010,97.890190,113.64,112.82,1141.04144,36685623.480,42273072250.84
12-Apr-2010,97.887080,113.03,113.43,1141.04144,36685623.480,42500965100.44
13-Apr-2010,97.885820,112.69,112.40,1141.04144,36685623.480,42115304511.32
14-Apr-2010,97.884850,113.03,112.93,1141.04144,36685623.480,42316611691.65
15-Apr-2010,97.883790,113.64,113.01,1141.04144,36685623.480,42343661864.05
16-Apr-2010,97.882660,111.24,112.71,1141.04144,36685623.480,42233142159.60
19-Apr-2010,97.879090,111.15,111.22,1141.04144,36685623.480,41672304060.98
20-Apr-2010,97.878220,111.46,112.05,1141.04144,36685623.480,41983671760.44
21-Apr-2010,97.877110,112.31,111.87,1141.04144,36685623.480,41919012527.89
22-Apr-2010,97.875790,111.84,110.97,1140.12817,36656260.740,41545924840.04
23-Apr-2010,97.874880,113.19,111.53,1140.12817,36656260.740,41756240731.63
26-Apr-2010,97.872100,112.75,112.99,1146.21645,36852004.940,42530692503.05
27-Apr-2010,97.870880,114.64,112.50,1146.82527,36871579.110,42368468923.17
28-Apr-2010,97.870160,114.31,113.63,1152.91342,37067319.430,43019277635.68
29-Apr-2010,97.869260,114.28,114.19,1159.00152,37263057.950,43460318860.76
30-Apr-2010,97.868580,115.38,115.41,1159.00152,37263057.950,43925625703.19
03-May-2010,97.865360,115.73,115.41,1159.00152,37263057.950,43924181588.85
04-May-2010,97.864490,114.87,115.97,1159.00152,37263057.950,44137960463.10
05-May-2010,97.862700,115.09,114.01,1166.00237,37488142.160,43654446872.25
06-May-2010,97.862370,118.44,115.99,1185.78730,38124247.570,45167038958.17
07-May-2010,97.861900,118.27,117.65,1188.49787,38211394.860,45932303552.26
10-May-2010,97.858590,117.57,117.09,1192.15033,38328825.170,45851585716.60
11-May-2010,97.857920,120.68,119.63,1192.15033,38328825.170,46847621766.73
12-May-2010,97.857090,121.41,121.10,1209.49926,38886610.580,48112293893.59
13-May-2010,97.856020,120.54,121.10,1209.49926,38886610.580,48111766635.58
14-May-2010,97.854930,120.40,121.00,1214.06466,39033392.980,48253849630.33
17-May-2010,97.851700,119.36,120.94,1217.10817,39131244.680,48353691438.37
18-May-2010,97.850230,119.42,119.06,1217.10817,39131244.680,47599893330.01
19-May-2010,97.848670,116.66,116.93,1220.15158,39229093.350,46865205603.48
20-May-2010,97.847520,115.84,116.63,1220.15158,39229093.350,46747006021.87
21-May-2010,97.846140,115.22,115.43,1220.15158,39229093.350,46265942598.80
24-May-2010,97.843130,116.84,116.14,1236.88938,39767230.560,47187598227.52
25-May-2010,97.842370,117.36,117.24,1267.32152,40745654.260,48806853742.68
26-May-2010,97.841680,118.44,118.58,1267.62584,40755438.430,49378423890.97
27-May-2010,97.840580,118.69,118.48,1267.93016,40765222.490,49348976260.01
28-May-2010,97.839400,118.85,118.14,1267.93016,40765222.490,49205758734.20
31-May-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
01-Jun-2010,97.835760,119.91,120.12,1268.23446,40775006.060,50041100299.15
02-Jun-2010,97.834270,119.78,118.87,1268.53875,40784789.490,49532563137.38
03-Jun-2010,97.833200,117.90,118.87,1289.83926,41469621.890,50364091680.77
04-Jun-2010,97.831730,119.22,117.74,1286.35939,41357740.750,49768903833.04
07-Jun-2010,97.828630,121.46,118.86,1286.35939,41357740.750,50242876419.45
08-Jun-2010,97.827890,121.00,121.89,1298.53044,41749052.310,52011975929.26
09-Jun-2010,97.826670,121.00,120.67,1298.53044,41749052.310,51489548500.18
10-Jun-2010,97.825400,118.95,119.10,1306.13716,41993615.810,51118762775.85
11-Jun-2010,97.824370,120.01,119.35,1306.13716,41993615.810,51223185459.25
14-Jun-2010,97.821210,119.60,119.71,1306.13716,41993615.810,51378975761.28
15-Jun-2010,97.820160,121.02,119.83,1306.13716,41993615.810,51430904148.52
16-Jun-2010,97.819250,120.33,120.76,1306.13716,41993615.810,51829275500.41
17-Jun-2010,97.818370,121.91,121.78,1307.96264,42052306.830,52342705964.60
18-Jun-2010,97.817500,122.83,122.86,1307.96264,42052306.830,52804702651.73
21-Jun-2010,97.814250,120.39,122.71,1307.96264,42052306.830,52739888856.76
22-Jun-2010,97.812770,121.45,120.90,1313.13454,42218588.540,52166875926.99
23-Jun-2010,97.811480,120.97,119.97,1313.13454,42218588.540,51765232039.43
24-Jun-2010,97.810640,121.30,120.92,1316.17663,42316394.920,52297209895.49
25-Jun-2010,97.810000,122.76,122.65,1316.17663,42316394.920,53047744551.82
28-Jun-2010,97.806970,121.09,123.33,1316.17663,42316394.920,53342212053.75
29-Jun-2010,97.805160,121.27,120.74,1320.43551,42453322.140,52389291963.35
30-Jun-2010,97.804370,121.68,121.67,1320.43551,42453322.140,52792019974.70
01-Jul-2010,97.803000,117.04,120.69,1319.21872,42414200.940,52318637302.19
02-Jul-2010,97.800890,118.47,117.51,1318.91452,42404420.860,50927866746.08
05-Jul-2010,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY,HOLIDAY
06-Jul-2010,97.796360,116.51,116.87,1316.48110,42326183.770,50556512272.66
07-Jul-2010,97.795220,117.73,116.69,1316.48110,42326183.770,50481888218.82
08-Jul-2010,97.794160,117.20,116.72,1316.03571,42311864.020,50491916422.65
09-Jul-2010,97.793270,118.35,118.21,1314.51486,42262967.380,51077508133.97
12-Jul-2010,97.790000,117.34,117.89,1314.81902,42272746.380,50950264337.60
13-Jul-2010,97.789090,118.36,118.91,1314.81902,42272746.380,51393564951.28
14-Jul-2010,97.787880,118.30,118.03,1314.81902,42272746.380,51012551186.06
15-Jul-2010,97.786820,118.23,118.13,1314.21073,42253189.020,51030639131.82
16-Jul-2010,97.785410,116.65,116.29,1314.21073,42253189.020,50237841280.01
19-Jul-2010,97.782020,115.73,115.48,1314.21073,42253189.020,49887604653.82
20-Jul-2010,97.780990,116.63,115.67,1308.12812,42057627.040,49740213569.92
21-Jul-2010,97.780120,115.85,116.51,1308.12812,42057627.040,50097154383.83
22-Jul-2010,97.779230,116.90,117.29,1302.04562,41862068.580,50198490330.20
23-Jul-2010,97.777940,116.08,116.40,1302.04562,41862068.580,49821185721.42
26-Jul-2010,97.774530,115.50,115.72,1301.74151,41852291.130,49514944898.25
27-Jul-2010,97.773010,113.51,114.20,1300.82919,41822959.220,48831439202.74
28-Jul-2010,97.771600,113.78,113.12,1282.27901,41226552.460,47680813932.58
29-Jul-2010,97.770710,114.31,113.66,1282.27901,41226552.460,47907034956.78
30-Jul-2010,97.769850,115.49,114.29,1282.27901,41226552.460,48174479602.48