SPDR Gold Shares,,,,,,
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 Exchange Traded Gold info@exchangetradedgold.com. Under no circumstances should it be used or considered as an offer to sell or a solicitation of any offer to buy the securities or other instruments mentioned in it.,,,,,,
"Note: Exchange Traded Gold does not represent that this information is accurate or complete and it should not be relied upon as such. Exchange Traded Gold is not responsible for any loss, damage, expense or claim, howsoever arising, suffered as a result of reliance on the data contained within this file.",,,,,,
Date,Gold backing each share  [% of 1/10 oz], Share price, NAV per share, Total Tonnes, Total Ounces, Total Value US$,
31-Oct-2000,holiday,holiday,holiday,holiday,holiday,holiday,
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-2005,99.853800,42.61,42.58,164.05,5274387.71,2248365881.70,0.00,0.00,0.00,
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,n/a,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,n/a,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,
12-Oct-2005,99.641000,46.85,47.34,207.36,6666956.70,3167010520.72,
13-Oct-2005,99.639800,n/a,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,
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,n/a,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,n/a,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,
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,
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-2006,99.175000,n/a,61.46,0.00,0.00,0.00,
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-2007,99.062900,n/a,66.72,0.00,0.00,0.00,
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,,,,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,,,,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,n/a,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,n/a,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-2008,98.703490,0.00,95.67,654.93,21056717.67,20406059711.18,
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,n/a,72.63,748.94,24079044.08,17766480558.82,