Bank of Tanzania

Inter-Bank Foreign Exchange Market (IFEM) Summary

Interbank Foreign Exchange transactions are the actual traded transactions by commercial banks on a particular date against Tanzanian Shilling (TZS).

No.	Date	Volume ( Million EUR )	High	Low	WAR
1	202506300000 30-Jun-25	0.4	3073.5	3010	3057
2	202506270000 27-Jun-25	0.65	3087	3087	3087
3	202506260000 26-Jun-25	3	3110	3058	3079.908
4	202506240000 24-Jun-25	1.3	3085	3085	3085
5	202506230000 23-Jun-25	4.5	3101	2970	3062
6	202506200000 20-Jun-25	2.3	3103	3089	3098.91
7	202506190000 19-Jun-25	0.9	3065	2960	3006.67
8	202506180000 18-Jun-25	0.2	2955	2955	2955
9	202506170000 17-Jun-25	2.25	3030	2940	3004.44
10	202506160000 16-Jun-25	1.65	3011	2940	2983.03
11	202506130000 13-Jun-25	0.723	3008	2918	2930.82
12	202506120000 12-Jun-25	0.7	2933	2918	2925.5
13	202506100000 10-Jun-25	0.236	2970	2936	2941.19
14	202506030000 03-Jun-25	0.365	2977	2977	2977
15	202505300000 30-May-25	1	2984	2984	2984
16	202505290000 29-May-25	0.02	3065	3065	3065
17	202505270000 27-May-25	1.88	3041	2992	3014.95
18	202505260000 26-May-25	1	2998	2998	2998
19	202505230000 23-May-25	1	2990	2990	2990
20	202505220000 22-May-25	1.5	3040	2977	2997.61
21	202505210000 21-May-25	1.3	3050.01	2985	3000
22	202505200000 20-May-25	1	2695	2695	2695
23	202505190000 19-May-25	4.38	3060.5	2967	3036
24	202505160000 16-May-25	2.02	3040.5	2950	2994.16
25	202505150000 15-May-25	1.35	3013.6	2955	2970.19
26	202505140000 14-May-25	1.75	3047	2720	3000
27	202505130000 13-May-25	2.15	3031	2981.42	3022.92
28	202505120000 12-May-25	5	3017	2922	2990.8
29	202505090000 09-May-25	1	2962	2962	2962
30	202505080000 08-May-25	4.4	3069	2975	3035.73
31	202505070000 07-May-25	0.3	3051	3051	3051
32	202505060000 06-May-25	1.8	3082	2990	3023.89
33	202505050000 05-May-25	2.1	3085	2992	3032.87
34	202505020000 02-May-25	1.9	3083	2988	3025
35	202504300000 30-Apr-25	9.5	3104.51	3001	3087.19
36	202504290000 29-Apr-25	4.5	3105	3000	3077.52
37	202504280000 28-Apr-25	7.4	3100	2987	3073
38	202504250000 25-Apr-25	4.68	3092	2990	3053
39	202504240000 24-Apr-25	4.1	2999	3096	3068.73
40	202504230000 23-Apr-25	3.4	3110	3005	3068.44
41	202504220000 22-Apr-25	1	3026	3026	3026
42	202504170000 17-Apr-25	2.1	3095	2993	3042.86
43	202504160000 16-Apr-25	1.5	3087	2990	3015
44	202504140000 14-Apr-25	0.204	3090	3090	3090
45	202504090000 09-Apr-25	1.9	3003	2890	2946
46	202504040000 04-Apr-25	4.82	2985	2892	2955
47	202504020000 02-Apr-25	3.4	2928	2830	2902
48	202503280000 28-Mar-25	2.04	2915	2821	2865
49	202503270000 27-Mar-25	3.06	2910	2821	2878
50	202503250000 25-Mar-25	1.5	2905	2833	2857
51	202503210000 21-Mar-25	3.53	2937	2830	2900.35
52	202503200000 20-Mar-25	1.34	2934	2845	2865.87
53	202503190000 19-Mar-25	1.8	2947	2865	2905.27
54	202503180000 18-Mar-25	2.51	2940	2862	2911.91
55	202503170000 17-Mar-25	2.47	2940	2682	2831.12
56	202503140000 14-Mar-25	4.1	2948	2855	2904.57
57	202503130000 13-Mar-25	2.63	2953	2850	2909
58	202503120000 12-Mar-25	2.85	2950	2859	2923
59	202503110000 11-Mar-25	1.9	2945	2850	2893
60	202503100000 10-Mar-25	4.1	2942	2837	2901
61	202503070000 07-Mar-25	6.9	2889	2830	2838
62	202503060000 06-Mar-25	1.3	2863	2820	2829.92
63	202503050000 05-Mar-25	2.3	2863	2782	2815
64	202503040000 04-Mar-25	1.42	2830	2728	2768
65	202503030000 03-Mar-25	1.05	2825	2705	2739
66	202502280000 28-Feb-25	3.3	2706.88	2583.93	2772.21
67	202502270000 27-Feb-25	1.5	2828	2707	2733.93
68	202502250000 25-Feb-25	3.05	2830	2704	2775
69	202502240000 24-Feb-25	6.4	2850	2700	2725
70	202502210000 21-Feb-25	5.9	2835	2691	2803.03
71	202502200000 20-Feb-25	13.05	2844	2703	2756
72	202502130000 13-Feb-25	0.47	2762	2754	2755.61
73	202502110000 11-Feb-25	1.4	2830	2626	2725
74	202502100000 10-Feb-25	2.13	2840	2627	2752
75	202502070000 07-Feb-25	0.85	2790	2641	2684.82
76	202502060000 06-Feb-25	1.6	2838	2634	2762
77	202502050000 05-Feb-25	1.84	2805	2617	2738.13
78	202502040000 04-Feb-25	0.5	2617	2617	2617
79	202502030000 03-Feb-25	1.75	2805	2800	2748
80	202501310000 31-Jan-25	0.2	2806	2805	2505.5
81	202501300000 30-Jan-25	1.2	2800	2627	2728
82	202501290000 29-Jan-25	1.2	2855	2626	2772.29
83	202501280000 28-Jan-25	0.55	2860	2631	2603
84	202501270000 27-Jan-25	0.58	2783	2705	2766
85	202501240000 24-Jan-25	1.53	2805	2635	2731.67
86	202501230000 23-Jan-25	1.43	2750	2615	2712
87	202501220000 22-Jan-25	6.38	2785	2623	2765
88	202501210000 21-Jan-25	2.7	2750	2599	2698
89	202501200000 20-Jan-25	0.95	2657	2575	2631
90	202501170000 17-Jan-25	1.86	2690.5	2611	2688.2
91	202501160000 16-Jan-25	1.25	2700	2604	2654.48
92	202501150000 15-Jan-25	0.825	2714	2550	2632.43
93	202501140000 14-Jan-25	1.07	2770	2541	2673.32
94	202501130000 13-Jan-25	1	2635	2576	2617.3
95	202501090000 09-Jan-25	0.6	2622	2600	2618.33
96	202501080000 08-Jan-25	1.65	2603	2517	2572.35
97	202501070000 07-Jan-25	0.3	2622.06	2622.06	2622.06
98	202501060000 06-Jan-25	0.7	2610	2606	2607
99	202501030000 03-Jan-25	1.1	2589	2542	2546.77
100	202501020000 02-Jan-25	0.1	2570	2570	2570
101	202412310000 31-Dec-24	1.03	2612	2549	2550.47
102	202412300000 30-Dec-24	3.09	2640	2544	2596.43
103	202412270000 27-Dec-24	0.83	2635	2535	2595.24
104	202412240000 24-Dec-24	1.93	2630	2494	2574.2
105	202412230000 23-Dec-24	1.9	2645	2514	2583.184
106	202412200000 20-Dec-24	1	2492	2490	2491
107	202412190000 19-Dec-24	0.6	2583	2558	2574.67
108	202412180000 18-Dec-24	0.55	2486	2486	2486
109	202412170000 17-Dec-24	1.3	2517	2497.8	2506.54
110	202412110000 11-Dec-24	0.25	2490	2490	2490
111	202411260000 26-Nov-24	0.15	2759	2759	2759
112	202411200000 20-Nov-24	0.03	2820	2820	2820
113	202411190000 19-Nov-24	0.52	2807	2803	2806.85
114	202411180000 18-Nov-24	0.5	2804	2804	2804
115	202411130000 13-Nov-24	1.25	2826	2820.66	2823.86
116	202411070000 07-Nov-24	0.5	2857	2857	2857
117	202411060000 06-Nov-24	0.2	2915	2915	2915
118	202411040000 04-Nov-24	3.67	2941.5	2941.5	2941.5
119	202411010000 01-Nov-24	0.06	2949	2949	2949
120	202410310000 31-Oct-24	10	2935	2934	2934.5
121	202410300000 30-Oct-24	10	2935	2934	2934.5
122	202410280000 28-Oct-24	10	2953	2952	2952.5
123	202410250000 25-Oct-24	0.2	2950	2950	2950
124	202410230000 23-Oct-24	0.03	2965	2695	2695
125	202410210000 21-Oct-24	0.3	2965	2695	2695
126	202410110000 11-Oct-24	0.1	2980	2980	2980
127	202410070000 07-Oct-24	0.7	3006	3006	3006
128	202410040000 04-Oct-24	0.5	3015	3010	3012
129	202410030000 03-Oct-24	2.85	3020	3015	3019.39
130	202409270000 27-Sep-24	1	3065	3030	3058.5
131	202409260000 26-Sep-24	1.1	3063	3063	3063
132	202409250000 25-Sep-24	1.86	3175	3001	3067.67
133	202409240000 24-Sep-24	4.14	3078	3051	3055.38
134	202409230000 23-Sep-24	1.85	3175	3045	3116.35
135	202409190000 19-Sep-24	0.48	3087	3072	3078.25
136	202409180000 18-Sep-24	0.9	3082	3010	3060.07
137	202409170000 17-Sep-24	1.4	3078	3005	3035.71
138	202409130000 13-Sep-24	1.7	3060	3010	3039.41
139	202409120000 12-Sep-24	0.5	3060	3060	3060
140	202409110000 11-Sep-24	5.8	3060	2997	3045.36
141	202409100000 10-Sep-24	1.05	3090	2996	3008.05
142	202409090000 09-Sep-24	0.79	3055	2990	2997.3
143	202409060000 06-Sep-24	0.2	3107	3107	3107
144	202409050000 05-Sep-24	0.54	3092	3050	3072.48
145	202409040000 04-Sep-24	3.94	3090	3000	3046.47
146	202409030000 03-Sep-24	1.25	3080	3000	3016
147	202409020000 02-Sep-24	0.92	3105	3085	3092.5
148	202408300000 30-Aug-24	0.29	3120	3020	3087.72
149	202408290000 29-Aug-24	0.7	3130	3118.54	3121.19
150	202408280000 28-Aug-24	1.99	3135	3026	3090.97
151	202408270000 27-Aug-24	2.6	3137.37	3039	3086.93
152	202408260000 26-Aug-24	12.55	3141.58	3010	3029.69
153	202408230000 23-Aug-24	2.65	3141	3029	3072.26
154	202408220000 22-Aug-24	1	3140	3034	3058.5
155	202408210000 21-Aug-24	1.8	3130	3041	3090.44
156	202408200000 20-Aug-24	1.65	3145	3026	3075.21
157	202408190000 19-Aug-24	2.83	3130	3012	3083.56
158	202408160000 16-Aug-24	1.33	3110	2996	3041.43
159	202408150000 15-Aug-24	2	3110	3001	3066.4
160	202408140000 14-Aug-24	0.8	3000	3000	3000
161	202408130000 13-Aug-24	1	3100	2973	2998.9
162	202408120000 12-Aug-24	0.88	3082	2976	2986.18
163	202408090000 09-Aug-24	2.88	3110	2969	3067.14
164	202408070000 07-Aug-24	2.46	3110	2962	3050.47
165	202408060000 06-Aug-24	21.13	3100	2970	2977.39
166	202408050000 05-Aug-24	1.18	3090	2968	3005.66
167	202408020000 02-Aug-24	3.4	3089	2924	3032.8
168	202408010000 01-Aug-24	1	2922.5	2920	2921.25
169	202407310000 31-Jul-24	0.85	3090	2937	2946
170	202407300000 30-Jul-24	0.8	2936	2936	2936
171	202407290000 29-Jul-24	1.07	3108	2937	2975.01
172	202407260000 26-Jul-24	1.1	3088	2931	2973.82
173	202407250000 25-Jul-24	2.4	3100	2926	3040
174	202407240000 24-Jul-24	2.85	3100	2927	3042.39
175	202407230000 23-Jul-24	5	3110	2935	3043.26
176	202407220000 22-Jul-24	4.55	3130	2931	3065.21
177	202407190000 19-Jul-24	2.3	3087	2938	2979.83
178	202407180000 18-Jul-24	1.08	3087	2938	2975.22
179	202407170000 17-Jul-24	11.58	3100	2895	2910.6
180	202407160000 16-Jul-24	1.21	3087	2926	2974.88
181	202407150000 15-Jul-24	2	3095	2944	3034.88
182	202407120000 12-Jul-24	21.1	3040	2889	2892.84
183	202407110000 11-Jul-24	1.2	3050	2924	2962.58
184	202407080000 08-Jul-24	0.8	2903	2902	2902.69
185	202407040000 04-Jul-24	0.93	3125	2895	2921.54
186	202407030000 03-Jul-24	1.38	3125	2883	2980.69
187	202407020000 02-Jul-24	0.7	3130	2830	3040.86
188	202407010000 01-Jul-24	3.75	3196	2869	3115.73
189	202406280000 28-Jun-24	5.84	3196	2857	3117.83
190	202406270000 27-Jun-24	2.3	3144	2856	3047.41
191	202406260000 26-Jun-24	5.61	3187	2859	3120.17
192	202406250000 25-Jun-24	1.25	3130	2861	2967.36
193	202406240000 24-Jun-24	2.08	3130	2864	2907.43
194	202406210000 21-Jun-24	3.89	3143	2817	2982.74
195	202406200000 20-Jun-24	2.1	3150	2866	3015.4
196	202406190000 19-Jun-24	3.52	3157	2870	3071.35
197	202406180000 18-Jun-24	4.9	3157	2861	3069.94
198	202406140000 14-Jun-24	1.07	3140	2851	2933.21
199	202406130000 13-Jun-24	2.22	3122	2876	3029
200	202406120000 12-Jun-24	4.8	3130	2800	2816.69
201	202406110000 11-Jun-24	0.75	2853	2852	2852.6
202	202406100000 10-Jun-24	10.97	3130	2827	2835.57
203	202406060000 06-Jun-24	0.95	3130	2860	2938.12
204	202406050000 05-Jun-24	1.3	3170	2885	3074.62
205	202406040000 04-Jun-24	0.8	3086	2890	2914.96
206	202406030000 03-Jun-24	0.73	2878	2877	2877.59
207	202405310000 31-May-24	0.7	2882	2881	2881.64
208	202405300000 30-May-24	0.54	3100	2865	2880.37
209	202405290000 29-May-24	0.7	2875	2874	2874.56
210	202405280000 28-May-24	1.37	3150	2882	3013.37
211	202405270000 27-May-24	0.75	3050	2872	2883.87
212	202405240000 24-May-24	1	3175	2856	2981.2
213	202405230000 23-May-24	0.71	3070	2864	2867.48
214	202405220000 22-May-24	0.81	3020	2855	2867.22
215	202405210000 21-May-24	0.65	2862	2862	2862
216	202405200000 20-May-24	0.8	2862	2861	2861.69
217	202405170000 17-May-24	1.25	3130	2856	2952.16
218	202405160000 16-May-24	0.1	3100	3100	3100
219	202405150000 15-May-24	0.75	2863	2862	2862.6
220	202405100000 10-May-24	0.75	2841	2841	2841
221	202405090000 09-May-24	0.31	3012	2826	2890.84
222	202405080000 08-May-24	0.75	2980	2831	2841.2
223	202405070000 07-May-24	0.37	2940	2837	2856.49
224	202405060000 06-May-24	0.95	3010	2817.98	2844.55
225	202405030000 03-May-24	0.9	3045	2831	2855.33
226	202405020000 02-May-24	0.06	2798	2798	2798
227	202404300000 30-Apr-24	0.91	3040	2826	2874.73
228	202404290000 29-Apr-24	5.65	2995	2768	2776.06
229	202404250000 25-Apr-24	0.7	2825	2825	2825
230	202404230000 23-Apr-24	0.6	2808.5	2808	2808.21
231	202404220000 22-Apr-24	0.75	2808	2807	2807.4
232	202404180000 18-Apr-24	1.3	3055	2786.4	2901.37
233	202404170000 17-Apr-24	12.27	3040	2748	2788.49
234	202404160000 16-Apr-24	0.8	3079	2801	2818.81
235	202404150000 15-Apr-24	3.96	3077	2779	3019.29
236	202404120000 12-Apr-24	1.64	3055	2761.3	2922.95
237	202404090000 09-Apr-24	1.3	3070	2858	2935.69
238	202404080000 08-Apr-24	1.01	3031	2786	2891.93
239	202404050000 05-Apr-24	1.15	3070	2855	2927.51
240	202404040000 04-Apr-24	1.08	3070	2861	2928.28
241	202404030000 03-Apr-24	1.12	3031	2839	2893.76
242	202404020000 02-Apr-24	6.13	3068	2785	2833.21
243	202403280000 28-Mar-24	1.55	3031	2765	2886.39
244	202403270000 27-Mar-24	0.51	3031	2820	2972.55
245	202403260000 26-Mar-24	0.88	3086	2856	2886.56
246	202403250000 25-Mar-24	0.65	2853	2852	2852.54
247	202403210000 21-Mar-24	1.11	3099	2840	2969.05
248	202403200000 20-Mar-24	1.2	3031	2775	2923.46
249	202403190000 19-Mar-24	0.55	3031	2859	2921.55
250	202403180000 18-Mar-24	0.42	3031	2873	2948.24
251	202403150000 15-Mar-24	0.64	3045	2870	2890.08
252	202403130000 13-Mar-24	1.67	3040	2792	2904.85
253	202403120000 12-Mar-24	0.67	3020	2837	2891.18
254	202403110000 11-Mar-24	1	3020	2777	2887.35
255	202403080000 08-Mar-24	0.75	3020	2794	2925.47
256	202403070000 07-Mar-24	10.76	3015	2771	2776.44
257	202402290000 29-Feb-24	0.5	3000	2856	2870.4
258	202402280000 28-Feb-24	0.48	3000	2851	2874.53
259	202402270000 27-Feb-24	0.38	3015	2772	2898.3
260	202402260000 26-Feb-24	0.36	3015	3014	3014.9
261	202402230000 23-Feb-24	0.5	3015	2763	2887.4
262	202402220000 22-Feb-24	0.5	3015	3015	3015
263	202402210000 21-Feb-24	0.43	3015	2753	2913.41
264	202402200000 20-Feb-24	0.15	2753	2753	2753
265	202402160000 16-Feb-24	0.04	2977	2977	2977
266	202402150000 15-Feb-24	0.43	2960	2721	2763.41
267	202402140000 14-Feb-24	0.21	2921	2713	2731.48
268	202402130000 13-Feb-24	0.15	2751	2731	2737.67
269	202402120000 12-Feb-24	0.24	2965	2746	2870.21
270	202402090000 09-Feb-24	0.2	3031	2950	2990.5
271	202402080000 08-Feb-24	1.05	2927	2751	2759.86
272	202402060000 06-Feb-24	0.04	2930	2915	2918.75
273	202402050000 05-Feb-24	0.15	2727	2727	2727
274	202402020000 02-Feb-24	0.01	3040	3040	3040
275	202402010000 01-Feb-24	0.13	2935	2730	2811.92
276	202401310000 31-Jan-24	0.22	2935	2738	2757.25
277	202401300000 30-Jan-24	0.16	2925	2920	2920.94
278	202401290000 29-Jan-24	0.25	2925	2736.32	2779.19
279	202401260000 26-Jan-24	0.65	3030	2747	2974.15
280	202401250000 25-Jan-24	0.03	3017	3017	3017
281	202401240000 24-Jan-24	9.6	2990	2737	2750.28
282	202401230000 23-Jan-24	10.4	2750	2739	2742.1
283	202401220000 22-Jan-24	0.01	2912	2912	2912
284	202401190000 19-Jan-24	0.21	2910	2727	2742.86
285	202401180000 18-Jan-24	0.5	2812	2812	2812
286	202401170000 17-Jan-24	0.05	2772	2772	2772
287	202401160000 16-Jan-24	0.2	2812	2812	2848.5
288	202401110000 11-Jan-24	0.41	2935	2830	2832.56
289	202401090000 09-Jan-24	0.4	2823	2823	2823
290	202401080000 08-Jan-24	0.6	2826	2826	2826
291	202401050000 05-Jan-24	0.4	2813	2813	2813
292	202401040000 04-Jan-24	0.7	2825	2825	2825
293	202401030000 03-Jan-24	0.75	2817	2817	2817
294	202401020000 02-Jan-24	1.17	2940	2840	2854.16

No.	Date	Volume ( Million USD )	High	Low	WAR
1	202506300000 30-Jun-25	14.45	2640	2614	2617.51
2	202506270000 27-Jun-25	6.3	2640	2620	2631.35
3	202506260000 26-Jun-25	12.35	2660	2632	2641.19
4	202506250000 25-Jun-25	3.25	2670	2570	2653.85
5	202506240000 24-Jun-25	4.4	2700	2560	2650.63
6	202506230000 23-Jun-25	3.35	2705	2560	2641.27
7	202506200000 20-Jun-25	2.9	2685	2570	2634.4
8	202506190000 19-Jun-25	3.1	2675	2560	2632.84
9	202506180000 18-Jun-25	1.8	2650	2580	2628.61
10	202506170000 17-Jun-25	1.2	2625	2620	2624.1
11	202506160000 16-Jun-25	3.85	2620	2590	2605.14
12	202506130000 13-Jun-25	4.8	2600	2585	2596.67
13	202506120000 12-Jun-25	6.33	2605	2570	2588
14	202506110000 11-Jun-25	7	2606	2580	2598.11
15	202506100000 10-Jun-25	6.95	2675	2585	2604.06
16	202506090000 09-Jun-25	9.8	2650	2600	2615.84
17	202506060000 06-Jun-25	9.2	2665	2610	2630.76
18	202506050000 05-Jun-25	4.05	2680	2665	2661.79
19	202506040000 04-Jun-25	3	2680	2665	2672.5
20	202506030000 03-Jun-25	10.2	2726	2670	2690.36
21	202506020000 02-Jun-25	3.2	2710	2685	2696.02
22	202505300000 30-May-25	6.6	2710	2620	2697.43
23	202505290000 29-May-25	8.15	2715	2620	2698.93
24	202505280000 28-May-25	4	2722	2620	2699.13
25	202505270000 27-May-25	2.85	2722	2630	2698.16
26	202505260000 26-May-25	4.3	2723	2620	2698.85
27	202505230000 23-May-25	3.35	2724	2717	2699.19
28	202505220000 22-May-25	0.4	2722	2685	2698.88
29	202505210000 21-May-25	1.95	2722	2620	2698.1
30	202505200000 20-May-25	2.05	2724	2620	2698.59
31	202505190000 19-May-25	4.35	2723	2620	2698.78
32	202505160000 16-May-25	0.37	2720	2687	2697.7
33	202505150000 15-May-25	1.5	2725	2650	2698.77
34	202505140000 14-May-25	3.05	2725	2640	2698.85
35	202505130000 13-May-25	3.75	2722	2620	2698.59
36	202505120000 12-May-25	3.9	2724	2620	2698.33
37	202505090000 09-May-25	2.85	2725	2650	2698.56
38	202505080000 08-May-25	7.7	2722	2627	2699.09
39	202505070000 07-May-25	37.45	2720	2690	2698.36
40	202505060000 06-May-25	5.75	2721	2717	2699.17
41	202505050000 05-May-25	3.9	2725	2717	2697.5
42	202505020000 02-May-25	2.55	2720	2667	2693.78
43	202504300000 30-Apr-25	1.35	2719	2667	2692
44	202504290000 29-Apr-25	0.75	2718	2680	2692.53
45	202504280000 28-Apr-25	0.5	2713	2665	2690.6
46	202504250000 25-Apr-25	0.65	2715	2650	2690
47	202504240000 24-Apr-25	0.6	2713	2670	2689.67
48	202504230000 23-Apr-25	0.35	2713	2680	2689.43
49	202504220000 22-Apr-25	1.9	2718	2650	2689.63
50	202504170000 17-Apr-25	0.95	2715	2660	2686.84
51	202504160000 16-Apr-25	0.35	2710	2675	2685
52	202504140000 14-Apr-25	2	2714	2655	2684.58
53	202504090000 09-Apr-25	1	2712	2650	2679.4
54	202504040000 04-Apr-25	2.1	2707	2620	2672
55	202504020000 02-Apr-25	0.4	2690	2645	2666
56	202503280000 28-Mar-25	1.4	2680.5	2645	2670.23
57	202503270000 27-Mar-25	25	2670	2658.2	2663.16
58	202503250000 25-Mar-25	0.5	2680	2615	2645.5
59	202503210000 21-Mar-25	0.4	2670	2630	2645
60	202503200000 20-Mar-25	0.4	2670	2628	2643.75
61	202503190000 19-Mar-25	0.67	2670	2635	2643.88
62	202503180000 18-Mar-25	2.1	2670	2620	2644.88
63	202503170000 17-Mar-25	30	2695	2630	2646
64	202503140000 14-Mar-25	0.8	2670	2610	2633.75
65	202503130000 13-Mar-25	4	2695	2610	2634.45
66	202503120000 12-Mar-25	0.65	2660	2620	2633.08
67	202503110000 11-Mar-25	0.75	2660	2605	2631.33
68	202503100000 10-Mar-25	0.4	2660	2610	2628.75
69	202503070000 07-Mar-25	0.4	2660	2600	2622.5
70	202503060000 06-Mar-25	0.37	2650	2610	2622.97
71	202503050000 05-Mar-25	0.9	2650	2600	2624.78
72	202503040000 04-Mar-25	1.03	2640	2600	2617.57
73	202503030000 03-Mar-25	0.35	2645	2600	2612.86
74	202502280000 28-Feb-25	0.35	2630	2590	2601.43
75	202502270000 27-Feb-25	1.15	2640	2630	2594.13
76	202502250000 25-Feb-25	2.25	2630	2624	2594.58
77	202502240000 24-Feb-25	0.45	2625	2569	2592.56
78	202502210000 21-Feb-25	0.75	2623	2569	2586.73
79	202502200000 20-Feb-25	0.65	2620	2540	2588.62
80	202502190000 19-Feb-25	0.6	2620	2535	2583.75
81	202502180000 18-Feb-25	0.35	2618	2562	2578
82	202502170000 17-Feb-25	0.45	2620	2540	2574.44
83	202502130000 13-Feb-25	0.56	2621	2515	2570.8
84	202502110000 11-Feb-25	1.2	2615	2515	2568.5
85	202502100000 10-Feb-25	0.61	2610	2515	2565.29
86	202502070000 07-Feb-25	1.87	2590	2536	2563.26
87	202502060000 06-Feb-25	1.74	2590	2510	2561.49
88	202502050000 05-Feb-25	1.55	2565	2505	2555.32
89	202502040000 04-Feb-25	7.1	2579	2460	2545.85
90	202502030000 03-Feb-25	2.97	2580	2470	2520.87
91	202501310000 31-Jan-25	0.35	2595	2460	2498.57
92	202501300000 30-Jan-25	1.16	2565	2460	2499.01
93	202501290000 29-Jan-25	1.23	2580	2460	2498.94
94	202501280000 28-Jan-25	0.67	2580	2460	2499.73
95	202501270000 27-Jan-25	0.44	2560	2460	2498.07
96	202501230000 23-Jan-25	0.31	2571	2480	2497.26
97	202501220000 22-Jan-25	0.35	2540	2470	2490
98	202501210000 21-Jan-25	0.3	2540	2470	2481.67
99	202501170000 17-Jan-25	0.35	2535	2450	2474.29
100	202501160000 16-Jan-25	1.25	2535	2420	2474
101	202501150000 15-Jan-25	1.25	2545	2420	2475.68
102	202501140000 14-Jan-25	0.75	2538	2420	2466
103	202501130000 13-Jan-25	0.8	2529	2420	2466.13
104	202501100000 10-Jan-25	0.77	2525	2420	2462.21
105	202501080000 08-Jan-25	1.15	2525	2360	2455.65
106	202501070000 07-Jan-25	0.7	2523	2360	2413.29
107	202501060000 06-Jan-25	0.25	2400	2400	2400
108	202501030000 03-Jan-25	3.15	2515	2385	239113
109	202501020000 02-Jan-25	1.1	2489	2360	2406.16
110	202412310000 31-Dec-24	3.05	2480	2385	2386.56
111	202412300000 30-Dec-24	1.5	2490	2360	2406.67
112	202412270000 27-Dec-24	4.48	2430	2411	2405.12
113	202412240000 24-Dec-24	0.4	2415	2410	2411.88
114	202412230000 23-Dec-24	3	2430.5	2425	2428.5
115	202412200000 20-Dec-24	1.8	2490	2397	2465.97
116	202412190000 19-Dec-24	0.5	2470	2450	2460
117	202412180000 18-Dec-24	2	2420	2400	2406.88
118	202412170000 17-Dec-24	12.5	2400	2335	2354.45
119	202412160000 16-Dec-24	5	2340	2325	2334
120	202412130000 13-Dec-24	20.15	2350	2300	2313.95
121	202412120000 12-Dec-24	21.08	2364	2300	2317.66
122	202412110000 11-Dec-24	6.55	2450	2352	2382.75
123	202412100000 10-Dec-24	3.25	2475	2420	2442.69
124	202412060000 06-Dec-24	6.5	2600	2475	2525.62
125	202412050000 05-Dec-24	4.1	2630	2584	2595.49
126	202412040000 04-Dec-24	2.1	2625	2610	2621.79
127	202412030000 03-Dec-24	10.36	2630	2625	2624.36
128	202412020000 02-Dec-24	2.05	2635	2625	2634.82
129	202411290000 29-Nov-24	9.23	2640	2625	2634.95
130	202411280000 28-Nov-24	7.2	2638	2630	2633.61
131	202411260000 26-Nov-24	1.25	2650	2638	2640.4
132	202411250000 25-Nov-24	6.2	2646	2640	2644.71
133	202411220000 22-Nov-24	18.1	2655	2646.5	2652.1
134	202411210000 21-Nov-24	13.75	2656	2650	2653.09
135	202411200000 20-Nov-24	29	2656	2655	2655.21
136	202411190000 19-Nov-24	7.45	2656	2654	2655.24
137	202411180000 18-Nov-24	8.32	2662	2655	2658.44
138	202411150000 15-Nov-24	7.65	2664	2660	2660.56
139	202411140000 14-Nov-24	6.4	2662	2657	2659.39
140	202411130000 13-Nov-24	6.55	2666	2660	2660.84
141	202411120000 12-Nov-24	5.25	2662	2658	2660.48
142	202411110000 11-Nov-24	5.8	2660	2655	2656.64
143	202411080000 08-Nov-24	4.8	2650	2660	2653.96
144	202411070000 07-Nov-24	4.95	2660	2655	2657.42
145	202411060000 06-Nov-24	6.6	2685	2655	2662.576
146	202411050000 05-Nov-24	14.75	2685	2660	2667.25
147	202411040000 04-Nov-24	9	2705	2675	2687.31
148	202411010000 01-Nov-24	14.45	2710	2675	2692.35
149	202410310000 31-Oct-24	10.55	2727	2685	2694.69
150	202410300000 30-Oct-24	4.55	2727	2694	2706.53
151	202410290000 29-Oct-24	3.9	2726	2718	2721.79
152	202410280000 28-Oct-24	2.4	2729	2707	2713.46
153	202410250000 25-Oct-24	2.1	2730	2721	2723.71
154	202410240000 24-Oct-24	0.55	2731	2730	2730.64
155	202410230000 23-Oct-24	0.8	2730	2730	2730
156	202410220000 22-Oct-24	0.35	2730	2730	2730
157	202410210000 21-Oct-24	7.7	2736	2730	2734.08
158	202410180000 18-Oct-24	0.7	2732	2730	2730.57
159	202410170000 17-Oct-24	4	2735	2720	2725.81
160	202410160000 16-Oct-24	1.8	2735	2730	2732.5
161	202410150000 15-Oct-24	0.55	2735	2730	2731.82
162	202410110000 11-Oct-24	0.25	2730	2730	2730
163	202410100000 10-Oct-24	0.8	2735	2730	2731.56
164	202410090000 09-Oct-24	0.95	2734	2730	2730.58
165	202410080000 08-Oct-24	0.8	2735	2730	2731.69
166	202410070000 07-Oct-24	1.8	2735	2730	2733.97
167	202410040000 04-Oct-24	0.83	2735	2730	2732.59
168	202410030000 03-Oct-24	3.67	2736	2730	2735.23
169	202410020000 02-Oct-24	1	2730	2730	2730
170	202410010000 01-Oct-24	0.6	2735	2730	2730.83
171	202409300000 30-Sep-24	0.45	2730	2730	2730
172	202409270000 27-Sep-24	0.2	2732	2732	2732
173	202409260000 26-Sep-24	0.6	2735	2735	2735
174	202409250000 25-Sep-24	5.25	2736	2735	2735.38
175	202409120000 12-Sep-24	0.75	2725	2690	2701.67
176	202409060000 06-Sep-24	0.75	2725	2690	2701.67
177	202409020000 02-Sep-24	0.35	2735	2685	2699.29
178	202408290000 29-Aug-24	0.25	2695	2695	2695
179	202408280000 28-Aug-24	0.75	2718	2665	2697.67
180	202408270000 27-Aug-24	0.7	2722	2685	2697.36
181	202408260000 26-Aug-24	0.6	2722	2665	2695.33
182	202408230000 23-Aug-24	0.76	2722	2665	2696.82
183	202408200000 20-Aug-24	0.5	2716	2665	2690.5
184	202408150000 15-Aug-24	0.5	2715	2665	2690
185	202408090000 09-Aug-24	0.55	2716	2665	2687.82
186	202407310000 31-Jul-24	0.4	2682	2682	2682
187	202407300000 30-Jul-24	3	2705	2650	2687.17
188	202407260000 26-Jul-24	1.65	2717	2680	2683
189	202407250000 25-Jul-24	0.5	2695	2640	2667.5
190	202407240000 24-Jul-24	0.85	2700	2640	2661.76
191	202407230000 23-Jul-24	1.42	2700	2630	2661.42
192	202407220000 22-Jul-24	1.15	2682	2630	2652.43
193	202407180000 18-Jul-24	0.5	2670	2630	2650
194	202407170000 17-Jul-24	1.3	2670	2630	2652.31
195	202407120000 12-Jul-24	0.5	2660	2620	2640
196	202407110000 11-Jul-24	1.825	2670	2620	2650.14
197	202407090000 09-Jul-24	1.25	2665	2595	2651
198	202407040000 04-Jul-24	0.51	2690	2595	2643.43
199	202407020000 02-Jul-24	0.4	2698	2610	2643
200	202406270000 27-Jun-24	1	2670	2620	2640
201	202406260000 26-Jun-24	3.5	2661	2610	2643.86
202	202406240000 24-Jun-24	0.7	2696	2600	2627.43
203	202406210000 21-Jun-24	0.25	2620	2620	2620
204	202406180000 18-Jun-24	0.05	2620	2620	2620
205	202406140000 14-Jun-24	0.525	2630	2610	2615.71
206	202406110000 11-Jun-24	0.1	2620	2620	2620
207	202406030000 03-Jun-24	3.1	2610	2603	2606.25
208	202405310000 31-May-24	0.1	2610	2610	2612.06
209	202405290000 29-May-24	0.1	2610	2610	2611.09
210	202405240000 24-May-24	3	2615	2580	2607.25
211	202405170000 17-May-24	0.12	2600	2600	2600.76
212	202405160000 16-May-24	2	2598	2598	2598.33
213	202405150000 15-May-24	1	2600	2600	2600.44
214	202405100000 10-May-24	2.11	2600	2599	2599.6
215	202405090000 09-May-24	0.1	2596	2596	2596.43
216	202405070000 07-May-24	0.4	2600	2596	2596.06
217	202405060000 06-May-24	0.25	2596	2596	2595.73
218	202405020000 02-May-24	1.6	2586	2586	2586.69
219	202404290000 29-Apr-24	1.6	2585	2585	2585.46
220	202404240000 24-Apr-24	0.25	2599	2593	2594.47
221	202404230000 23-Apr-24	3.8	2599	2582	2586
222	202404220000 22-Apr-24	0.1	2595	2595	2594.56
223	202404190000 19-Apr-24	20	2591.74	2591.4	2591.02
224	202404180000 18-Apr-24	0.07	2590	2585	2588.43
225	202404170000 17-Apr-24	0.25	2585	2585	2584.95
226	202404160000 16-Apr-24	1	2585	2578	2583.15
227	202404150000 15-Apr-24	4.51	2590	2580.5	2582.94
228	202404120000 12-Apr-24	26.1	2585.1	2584.6	2584.27
229	202404090000 09-Apr-24	5.92	2595	2579	2581.72
230	202404080000 08-Apr-24	22	2583.45	2577.2	2579.41
231	202404050000 05-Apr-24	4.05	2585	2575	2576.38
232	202404030000 03-Apr-24	0.5	2577	2577	2577.46
233	202404020000 02-Apr-24	2.4	2587	2558	2577.61
234	202403280000 28-Mar-24	17.6	2594	2567.3	2573.07
235	202403270000 27-Mar-24	24.23	2594	2567.3	2569.66
236	202403260000 26-Mar-24	15.75	2565.5	2563.87	2566.23
237	202403210000 21-Mar-24	0.4	2570	2555	2565.59
238	202403190000 19-Mar-24	1	2560	2560	2560
239	202403180000 18-Mar-24	1.56	2585	2547	2556.11
240	202403150000 15-Mar-24	1.6	2556.04	2547	2556.89
241	202403140000 14-Mar-24	0.79	2557	2552	2556.04
242	202403130000 13-Mar-24	1.35	2555	2550	2552.43
243	202403120000 12-Mar-24	15.25	2549	2540	2551.47
244	202403050000 05-Mar-24	0.1	2551	2551	2551
245	202403040000 04-Mar-24	0.1	2552	2552	2552
246	202403010000 01-Mar-24	0.1	2550	2550	2550
247	202402280000 28-Feb-24	0.1	2555	2555	2555
248	202402270000 27-Feb-24	0.1	2550	2550	2550
249	202402260000 26-Feb-24	0.85	2555	2555	2555
250	202402230000 23-Feb-24	20.7	2550	2547.5	2549.48
251	202402220000 22-Feb-24	1.55	2555	2550	2550.32
252	202402210000 21-Feb-24	15.3	2550	2545	2546.63
253	202402130000 13-Feb-24	0.15	2540	2535	2538.33
254	202402020000 02-Feb-24	0.2	2530	2530	2530
255	202401310000 31-Jan-24	0.15	2529	2529	2529
256	202401290000 29-Jan-24	0.25	2530	2529.5	2529.8
257	202401260000 26-Jan-24	0.1	2526	2526	2526
258	202401240000 24-Jan-24	0.2	2525	2521	2523
259	202401230000 23-Jan-24	0.2	2525	2523	2524
260	202401190000 19-Jan-24	0.25	2543	2520	2526.6
261	202401170000 17-Jan-24	0.45	2530	2520	2521.56
262	202401160000 16-Jan-24	0.415	2524	2517	2520.01
263	202401150000 15-Jan-24	0.2	2515	2515	2515
264	202401110000 11-Jan-24	0.35	2520	2515	2517.14
265	202401100000 10-Jan-24	0.1	2520	2520	2520
266	202401080000 08-Jan-24	0.4	2520	2510	2516.88
267	202401050000 05-Jan-24	0.15	2517	2517	2517
268	202401030000 03-Jan-24	0.3	2517	2515	2516.33
269	202401020000 02-Jan-24	0.3	2520	2517	2517.5
270	202312290000 29-Dec-23	0.45	2517	2510	2513.89
271	202312280000 28-Dec-23	0.3	2520	2517	2518.5
272	202312220000 22-Dec-23	0.1	2520	2520	2520
273	202312200000 20-Dec-23	0.4	2520	2510	2517.5
274	202312130000 13-Dec-23	0.24	2520	2517	2519.5
275	202312120000 12-Dec-23	0.03	2515	2515	2515
276	202312110000 11-Dec-23	0.95	2520	2505.5	2507.79
277	202312080000 08-Dec-23	7.155	2517	2516	2516.58
278	202312060000 06-Dec-23	7	2517	2516	2516.5
279	202312040000 04-Dec-23	0.01	2510	2510	2510
280	202312010000 01-Dec-23	0.25	2510	2510	2510
281	202311300000 30-Nov-23	0.35	2520	2510	2512.86
282	202311290000 29-Nov-23	0.15	2525	2520	2521.67
283	202311280000 28-Nov-23	0.1	2522	2522	2522
284	202311270000 27-Nov-23	0.05	2522	2522	2522
285	202311240000 24-Nov-23	0.1	2520	2519	2519.5
286	202311230000 23-Nov-23	0.35	2520	2510	2517.14
287	202311140000 14-Nov-23	4	2500	2499.5	2499.75
288	202311100000 10-Nov-23	4	2500	2499.5	2499.75
289	202311080000 08-Nov-23	4	2500	2499.5	2499.75
290	202310310000 31-Oct-23	10	2520	2492	2494.33
291	202310300000 30-Oct-23	16.1	2505	2493	2493.28
292	202310200000 20-Oct-23	9	2494	2493	2493.11
293	202310180000 18-Oct-23	11	2496	2496	2496
294	202310170000 17-Oct-23	8	2497	2497	2497
295	202310130000 13-Oct-23	9.5	2500	2497	2499.68
296	202310120000 12-Oct-23	10	2500	2498	2498.5
297	202310110000 11-Oct-23	9.4	2500	2496.35	2496.74
298	202309270000 27-Sep-23	12	2504	2491.41	2494.11
299	202309220000 22-Sep-23	13	2510	2483.13	2491.27
300	202309180000 18-Sep-23	15	2483.13	2483.13	2483.13
301	202309150000 15-Sep-23	34	2479.41	2479.41	2479.41
302	202309140000 14-Sep-23	15	2476.93	2476.93	2476.93
303	202309120000 12-Sep-23	10	2473.22	2473.22	2473.22
304	202309110000 11-Sep-23	15	2471.98	2471.98	2471.98
305	202309080000 08-Sep-23	10	2469.51	2469.51	2469.51
306	202309040000 04-Sep-23	13.65	2464.58	2464.58	2464.58
307	202309010000 01-Sep-23	12.85	2460.89	2460.89	2460.89
308	202308250000 25-Aug-23	20	2455.98	2455.98	2455.98
309	202308170000 17-Aug-23	10	2451.81	2451.81	2451.81
310	202308160000 16-Aug-23	13	2446.91	2446.91	2446.91
311	202308110000 11-Aug-23	5	2440.81	2440.81	2440.81
312	202308090000 09-Aug-23	10	2435.94	2435.94	2435.94
313	202308070000 07-Aug-23	5	2429.87	2429.87	2429.87
314	202308040000 04-Aug-23	10.5	2421.4	2421.4	2421.4
315	202308030000 03-Aug-23	3.85	2339.51	2306	2321.7
316	202307310000 31-Jul-23	6	2414.16	2414.16	2414.16
317	202307270000 27-Jul-23	6	2395	2395	2395
318	202307240000 24-Jul-23	4	2396	2396	2396
319	202307210000 21-Jul-23	5	2372.28	2372.28	2372.28
320	202307200000 20-Jul-23	2.32	2406	2340	2348.79
321	202307190000 19-Jul-23	2.3	2405	2340	2348.07
322	202307180000 18-Jul-23	2.6	2400	2340	2347.68
323	202307170000 17-Jul-23	2.35	2405	2340	2347.21
324	202307140000 14-Jul-23	2.55	2403	2338	2346.65
325	202307130000 13-Jul-23	2.3	2404	2338	2345.91
326	202307120000 12-Jul-23	2.4	2401	2338	2345.4
327	202307110000 11-Jul-23	2.25	2402	2338	2344.58
328	202307100000 10-Jul-23	2.45	2403	2338	2343.92
329	202307060000 06-Jul-23	2.25	2403	2336	2343.11
330	202307050000 05-Jul-23	2.45	2402	2335	2342.4
331	202307040000 04-Jul-23	2.35	2401	2335	2341.5
332	202307030000 03-Jul-23	2.2	2398.36	2335	2340.76
333	202306300000 30-Jun-23	2.45	2402	2333	2340.05
334	202306280000 28-Jun-23	2.233	2400	2332	2339.1
335	202306270000 27-Jun-23	2.25	2388.7	2332	2338.2
336	202306260000 26-Jun-23	2.35	2388.7	2332	2337.4
337	202306230000 23-Jun-23	2.6	2369.32	2330	2336.64
338	202306220000 22-Jun-23	2.95	2356.76	2330	2336.2
339	202306210000 21-Jun-23	2.45	2405	2330	2335.8
340	202306190000 19-Jun-23	3.25	2357	2327	2334.96
341	202306160000 16-Jun-23	3.66	2352	2325	2334.56
342	202306150000 15-Jun-23	3.3	2355	2325	2334.22
343	202306140000 14-Jun-23	3.77	2353.08	2325	2333.93
344	202306130000 13-Jun-23	3.5	2356	2325	2333.61
345	202306120000 12-Jun-23	3.85	2353	2324	2333.31
346	202306090000 09-Jun-23	3.55	2356	2322	2332.92
347	202306080000 08-Jun-23	4.07	2351	2322	2332.5
348	202306070000 07-Jun-23	3.64	2350	2322	2332.35
349	202306060000 06-Jun-23	3.1	2357.1	2322	2332.03
350	202306050000 05-Jun-23	3.15	2354	2322	2331.84
351	202306020000 02-Jun-23	3.27	2355	2320	2331.54
352	202306010000 01-Jun-23	3.75	2355	2320	2331.33
353	202305310000 31-May-23	3.2	2355	2320	2331.05
354	202305300000 30-May-23	4	2347	2319	2330.75
355	202305290000 29-May-23	3.4	2352	2319	2330.36
356	202305260000 26-May-23	3.9	2346	2319	2330.05
357	202305250000 25-May-23	3.25	2354	2319	2329.75
358	202305240000 24-May-23	4.1	2350	2319	2329.35
359	202305230000 23-May-23	3.72	2352	2319	2329.02
360	202305220000 22-May-23	3.3	2348	2319	2328.36
361	202305190000 19-May-23	3.55	2351	2318	2328.22
362	202305180000 18-May-23	3.8	2350.66	2318	2328.04
363	202305170000 17-May-23	3.32	2350	2318	2327.81
364	202305160000 16-May-23	3	2354	2318	2327.71
365	202305150000 15-May-23	4.05	2348	2318	2327.54
366	202305120000 12-May-23	3.87	2352.33	2316	2327.29
367	202305110000 11-May-23	4	2345	2316	2327.11
368	202305100000 10-May-23	3.5	2351	2316	2326.86
369	202305090000 09-May-23	3.7	2350.5	2316	2326.68
370	202305080000 08-May-23	3.35	2347	2316	2326.43
371	202305050000 05-May-23	3.75	2352	2315	2326.21
372	202305040000 04-May-23	3.52	2352	2315	2325.92
373	202305030000 03-May-23	3.5	2350	2315	2325.6
374	202305020000 02-May-23	3.67	2350	2315	2325.34
375	202304280000 28-Apr-23	3	2350	2314	2325.08
376	202304270000 27-Apr-23	3.1	2350	2314	2324.97
377	202304250000 25-Apr-23	3.3	2348	2314	2324.88
378	202304240000 24-Apr-23	3.3	2348	2314	2324.76
379	202304210000 21-Apr-23	3.7	2347	2313	2324.48
380	202304200000 20-Apr-23	3.85	2346	2313	2324.39
381	202304190000 19-Apr-23	3.88	2346	2313	2324.34
382	202304180000 18-Apr-23	3.5	2345	2313	2324.26
383	202304170000 17-Apr-23	3.55	2345	2312	2324.15
384	202304140000 14-Apr-23	4.7	2344	2312	2324
385	202304130000 13-Apr-23	4.15	2344.31	2312	2323.89
386	202304120000 12-Apr-23	3.87	2341	2312	2323.76
387	202304110000 11-Apr-23	3.64	2342	2311	2323.62
388	202304060000 06-Apr-23	4.425	2340	2311	2323.5
389	202304050000 05-Apr-23	3.6	2340.3	2311	2323.38
390	202304040000 04-Apr-23	3.85	2343	2311	2323.28
391	202304030000 03-Apr-23	3.9	2337.16	2311	2323.19
392	202303310000 31-Mar-23	4.15	2345.04	2310	2323.04
393	202303300000 30-Mar-23	3.7	2340	2310	2322.94
394	202303290000 29-Mar-23	4.6	2342	2310	2322.82
395	202303280000 28-Mar-23	3.75	2341	2310	2322.7
396	202303270000 27-Mar-23	4.2	2336	2309	2322.58
397	202303240000 24-Mar-23	4.115	2341	2309	2322.47
398	202303230000 23-Mar-23	4.05	2341	2309	2322.4
399	202303220000 22-Mar-23	4.15	2340	2309	2322.36
400	202303210000 21-Mar-23	3.8	2340	2309	2322.29
401	202303200000 20-Mar-23	4	2338.05	2308	2322.26
402	202303170000 17-Mar-23	4.25	2339	2308	2322.22
403	202303160000 16-Mar-23	3.82	2339	2308	2322.14
404	202303150000 15-Mar-23	4.04	2339	2308	2322.1
405	202303140000 14-Mar-23	3.97	2338.21	2308	2322.05
406	202303130000 13-Mar-23	4.05	2340.27	2308	2321.99
407	202303100000 10-Mar-23	3.8	2339.1	2307	2321.89
408	202303090000 09-Mar-23	3.64	2339.9	2307	2321.8
409	202303080000 08-Mar-23	3.85	2339.51	2306	2321.7
410	202303070000 07-Mar-23	4.1	2339	2306	2321.66
411	202303060000 06-Mar-23	3.8	2339.66	2306	2321.6
412	202303030000 03-Mar-23	4	2338	2306	2321.55
413	202303020000 02-Mar-23	3.9	2339	2306	2321.49
414	202303010000 01-Mar-23	3.85	2339	2306	2321.45
415	202302280000 28-Feb-23	1.9	2339	2306	2321.4
416	202302270000 27-Feb-23	2.17	2338	2306	2321.37
417	202302240000 24-Feb-23	2	2338	2306	2321.35
418	202302230000 23-Feb-23	2.5	2337	2306	2321.33
419	202302220000 22-Feb-23	2.2	2338.11	2306	2321.3
420	202302210000 21-Feb-23	1.9	2339	2306	2321.28
421	202302200000 20-Feb-23	2.1	2338	2306	2321.25
422	202302170000 17-Feb-23	2.3	2337	2306	2321.2
423	202302160000 16-Feb-23	1.9	2338.2	2306.2	2321.16
424	202302150000 15-Feb-23	2.3	2337	2306	2321.13
425	202302140000 14-Feb-23	2.1	2338.03	2304.1	2321.12
426	202302130000 13-Feb-23	1.95	2339	2304.1	2321.09
427	202302100000 10-Feb-23	2.27	2339	2304.1	2321.07
428	202302090000 09-Feb-23	2.27	2339	2304.1	2321.03
429	202302080000 08-Feb-23	2.33	2338	2304.1	2321.01
430	202302070000 07-Feb-23	2.05	2338	2304.1	2320.97
431	202302060000 06-Feb-23	2.2	2337	2304.1	2320.95
432	202302030000 03-Feb-23	2.5	2336	2304.1	2320.92
433	202302020000 02-Feb-23	2.3	2338	2304.1	2320.9
434	202302010000 01-Feb-23	2.1	2338	2304.1	2320.87
435	202301310000 31-Jan-23	2.5	2337	2304.1	2320.85
436	202301300000 30-Jan-23	2.1	2338	2304.1	2320.82
437	202301270000 27-Jan-23	2.25	2337	2304.1	2320.81
438	202301260000 26-Jan-23	2.17	2338	2304.1	2320.79
439	202301250000 25-Jan-23	2.25	2337	2304.1	2320.76
440	202301240000 24-Jan-23	2.375	2337	2304.1	2320.75
441	202301230000 23-Jan-23	2.5	2335.52	2304.1	2320.72
442	202301200000 20-Jan-23	2.15	2337	2304.1	2320.69
443	202301190000 19-Jan-23	2.6	2336	2304.1	2320.67
444	202301180000 18-Jan-23	2.3	2338	2304.1	2320.65
445	202301170000 17-Jan-23	2.55	2338	2304.1	2320.63
446	202301160000 16-Jan-23	2.2	2336	2304.1	2320.6
447	202301130000 13-Jan-23	2.4	2335	2304.1	2320.59
448	202301110000 11-Jan-23	2.45	2335	2304.1	2320.57
449	202301100000 10-Jan-23	2.1	2337.78	2304.1	2320.55
450	202301090000 09-Jan-23	2.35	2338	2304.1	2320.53
451	202301060000 06-Jan-23	2.1	2337	2304.1	2320.51
452	202301050000 05-Jan-23	2.4	2337	2304.1	2320.5
453	202301040000 04-Jan-23	2.25	2336	2304.1	2320.47
454	202301030000 03-Jan-23	2.15	2336.45	2304.1	2320.45
455	202301020000 02-Jan-23	2.4	2339	2304.1	2320.43
456	202212300000 30-Dec-22	2.5	2334	2304.1	2320.4
457	202212290000 29-Dec-22	2.2	2335.02	2304.1	2320.38
458	202212280000 28-Dec-22	2.55	2336	2304.1	2320.37
459	202212270000 27-Dec-22	2.3	2335	2304.1	2320.34
460	202212230000 23-Dec-22	2.5	2336	2304.1	2320.32
461	202212220000 22-Dec-22	2.35	2336.28	2304.1	2320.3
462	202212210000 21-Dec-22	2.2	2335	2304.1	2320.28
463	202212200000 20-Dec-22	2.6	2336	2304.1	2320.25
464	202212190000 19-Dec-22	2.45	2336	2304.1	2320.24
465	202212160000 16-Dec-22	2.505	2335	2304.1	2320.22
466	202212150000 15-Dec-22	2.3	2335.25	2304.1	2320.21
467	202212140000 14-Dec-22	2.15	2337	2304.1	2320.18
468	202212130000 13-Dec-22	2.4	2336.25	2304.1	2320.18
469	202212120000 12-Dec-22	2.25	2336	2304.1	2320.17
470	202212080000 08-Dec-22	2.1	2336.45	2304.1	2320.14
471	202212070000 07-Dec-22	2.15	2336	2304.1	2320.13
472	202212060000 06-Dec-22	2.45	2335	2304.1	2320.11
473	202212050000 05-Dec-22	2.3	2335	2304.1	2320.1
474	202212020000 02-Dec-22	2.35	2336	2304.1	2320.08
475	202212010000 01-Dec-22	2.2	2336	2304.1	2320.05
476	202211300000 30-Nov-22	2.25	2335.75	2304.1	2320.03
477	202211290000 29-Nov-22	2.05	2336	2304.1	2320.01
478	202211280000 28-Nov-22	2.4	2335	2304.1	2319.99
479	202211250000 25-Nov-22	2.2	2335	2304.1	2319.98
480	202211240000 24-Nov-22	2.15	2337	2304.1	2319.97
481	202211230000 23-Nov-22	2.1	2336	2304.1	2319.95
482	202211220000 22-Nov-22	1.95	2337	2304.1	2319.94
483	202211210000 21-Nov-22	2.35	2337	2304.1	2319.92
484	202211180000 18-Nov-22	2.45	2335	2304.1	2319.9
485	202211170000 17-Nov-22	2.35	2335	2304.1	2319.89
486	202211160000 16-Nov-22	2.2	2336	2304.1	2319.87
487	202211150000 15-Nov-22	2.375	2335	2304.1	2319.86
488	202211140000 14-Nov-22	2.05	2337	2304.1	2319.85
489	202211110000 11-Nov-22	2.25	2336	2304.1	2319.83
490	202211100000 10-Nov-22	2.3	2337	2304.1	2319.82
491	202211090000 09-Nov-22	2.45	2335	2304.1	2319.8
492	202211080000 08-Nov-22	2.35	2337	2304.1	2319.78
493	202211070000 07-Nov-22	2.27	2335	2304.1	2319.76
494	202211040000 04-Nov-22	2.075	2336	2304.1	2319.73
495	202211030000 03-Nov-22	1.95	2337	2304.1	2319.75
496	202211020000 02-Nov-22	2.4	2335	2304.1	2319.74
497	202211010000 01-Nov-22	2.15	2337	2304.1	2319.76
498	202210310000 31-Oct-22	2.35	2335	2304.1	2319.75
499	202210280000 28-Oct-22	2.05	2336	2304.1	2319.74
500	202210270000 27-Oct-22	2.1	2337	2304.1	2319.75
501	202210260000 26-Oct-22	2.55	2335	2304.1	2319.77
502	202210250000 25-Oct-22	1.95	2337	2304.1	2319.8
503	202210240000 24-Oct-22	2.45	2335	2304.1	2319.79
504	202210210000 21-Oct-22	2.15	2336	2304.1	2319.77
505	202210200000 20-Oct-22	2.45	2335	2304.1	2319.76
506	202210190000 19-Oct-22	2.2	2337	2304.1	2319.74
507	202210180000 18-Oct-22	2.15	2336	2304.1	2319.73
508	202210170000 17-Oct-22	2.3	2337	2304.1	2319.72
509	202210130000 13-Oct-22	2.4	2336	2304.1	2319.7
510	202210120000 12-Oct-22	2.25	2337	2304.1	2319.69
511	202210110000 11-Oct-22	2.15	2337	2304.1	2319.67
512	202210100000 10-Oct-22	2.2	2337	2304.1	2319.64
513	202210070000 07-Oct-22	2.45	2337	2304.1	2319.62
514	202210060000 06-Oct-22	2.35	2336	2304.1	2319.59
515	202210050000 05-Oct-22	2.05	2337	2304.1	2319.57
516	202210040000 04-Oct-22	2.3	2335	2304.1	2319.55
517	202210030000 03-Oct-22	2.5	2335	2304.1	2319.54
518	202209300000 30-Sep-22	2	2335	2304.1	2319.52
519	202209290000 29-Sep-22	2.25	2337	2304.1	2319.42
520	202209280000 28-Sep-22	2.4	2335	2304.1	2318.92
521	202209270000 27-Sep-22	2.25	2337	2304.1	2318.86
522	202209260000 26-Sep-22	2.1	2337	2304.1	2318.73
523	202209230000 23-Sep-22	2.5	2337	2304.1	2318.64
524	202209220000 22-Sep-22	2.35	2337	2304.1	2318.52
525	202209210000 21-Sep-22	2.2	2337	2304.1	2318.43
526	202209200000 20-Sep-22	2.35	2335	2304.1	2318.35
527	202209190000 19-Sep-22	2.2	2335	2304.1	2318.25
528	202209160000 16-Sep-22	2.45	2335	2304.1	2318.16
529	202209150000 15-Sep-22	2.2	2335	2304.1	2317.86
530	202209140000 14-Sep-22	2.25	2336	2304.1	2317.78
531	202209130000 13-Sep-22	2.05	2337	2304.1	2317.65
532	202209120000 12-Sep-22	2	2337	2304.1	2317.6
533	202209090000 09-Sep-22	2.15	2337	2304.1	2317.52
534	202209080000 08-Sep-22	2.25	2335	2304.1	2317.44
535	202209070000 07-Sep-22	2.1	2337	2304.1	2317.33
536	202209060000 06-Sep-22	2.1	2335	2304.1	2317.19
537	202209050000 05-Sep-22	2	2337	2304.1	2317.14
538	202209020000 02-Sep-22	2.05	2335	2304.1	2316.96
539	202209010000 01-Sep-22	1.9	2335	2304.1	2316.81
540	202208310000 31-Aug-22	1.8	2337	2304.1	2316.68
541	202208300000 30-Aug-22	1.95	2337	2304.1	2316.58
542	202208290000 29-Aug-22	2.3	2337	2304.1	2316.48
543	202208260000 26-Aug-22	2.25	2337	2304.1	2316.33
544	202208250000 25-Aug-22	2.15	2337	2304.1	2316.32
545	202208240000 24-Aug-22	2.2	2337	2304.1	2316.29
546	202208220000 22-Aug-22	2.15	2336	2304.1	2316.28
547	202208190000 19-Aug-22	2.05	2337	2304.1	2316.25
548	202208180000 18-Aug-22	1.95	2337	2304.1	2316.23
549	202208170000 17-Aug-22	2	2337	2304.1	2316.2
550	202208160000 16-Aug-22	1.7	2337	2304.1	2316.21
551	202208150000 15-Aug-22	2.12	2335	2304.1	2316.2
552	202208120000 12-Aug-22	1.85	2335	2304.1	2316.16
553	202208110000 11-Aug-22	2.05	2335	2304.1	2316.14
554	202208100000 10-Aug-22	1.9	2335	2304.1	2316.12
555	202208090000 09-Aug-22	2.1	2335	2304.1	2316.1
556	202208050000 05-Aug-22	2	2335	2304.1	2315.97
557	202208040000 04-Aug-22	2.05	2336	2304.1	2315.98
558	202208030000 03-Aug-22	2	2336	2304.1	2315.95
559	202208020000 02-Aug-22	2	2336	2304.1	2315.96
560	202208010000 01-Aug-22	1.85	2327	2304.1	2315.97
561	202207290000 29-Jul-22	2	2337	2304.1	2315.93
562	202207280000 28-Jul-22	2	2337	2304.1	2315.93
563	202207270000 27-Jul-22	1.8	2337	2304.1	2315.9
564	202207260000 26-Jul-22	2.1	2337	2304.1	2315.94
565	202207250000 25-Jul-22	1.85	2337.1	2304.1	2315.91
566	202207220000 22-Jul-22	2.05	2338	2304.1	2315.93
567	202207210000 21-Jul-22	1.92	2338	2304.1	2315.89
568	202207200000 20-Jul-22	2.25	2338	2304.1	2315.92
569	202207190000 19-Jul-22	2.15	2337.1	2304.1	2315.89
570	202207180000 18-Jul-22	2	2338	2304.1	2315.88
571	202207150000 15-Jul-22	2.02	2338	2304.1	2315.9
572	202207140000 14-Jul-22	2.05	2338	2304.1	2315.86
573	202207130000 13-Jul-22	1.95	2338	2304.1	2315.88
574	202207120000 12-Jul-22	2	2338	2304.1	2315.89
575	202207110000 11-Jul-22	1.95	2338	2304.1	2315.87
576	202207080000 08-Jul-22	2	2338	2304.1	2315.88
577	202207080000 08-Jul-22	2	2338	2304.1	2315.88
578	202207060000 06-Jul-22	1.9	2338	2304.1	2315.91
579	202207050000 05-Jul-22	2.05	2337	2304.1	2315.89
580	202207040000 04-Jul-22	2.2	2337	2304.1	2315.92
581	202206300000 30-Jun-22	2.55	2330	2304.1	2315.91
582	202206290000 29-Jun-22	2.25	2330	2304.1	2315.66
583	202206280000 28-Jun-22	2.45	2330	2304.1	2315.46
584	202206270000 27-Jun-22	2.25	2330	2304.1	2315.31
585	202206240000 24-Jun-22	2.05	2330	2304.1	2312.93
586	202206230000 23-Jun-22	2.55	2330	2304.1	2314.68
587	202206220000 22-Jun-22	2.35	2330	2304.1	2314.52
588	202206210000 21-Jun-22	2.12	2330	2304.1	2314.34
589	202206200000 20-Jun-22	2.23	2330	2304.1	2314.17
590	202206170000 17-Jun-22	2.2	2330	2304.1	2314.02
591	202206160000 16-Jun-22	2.35	2328	2304.1	2313.92
592	202206150000 15-Jun-22	2.15	2332	2304.1	2313.78
593	202206140000 14-Jun-22	2.24	2332	2304.1	2313.61
594	202206130000 13-Jun-22	2.29	2330	2304.1	2313.4
595	202206100000 10-Jun-22	2.15	2330	2304.1	2313.26
596	202206090000 09-Jun-22	2.38	2331	2304.1	2313.12
597	202206080000 08-Jun-22	2.35	2331	2304.1	2313.03
598	202206070000 07-Jun-22	2.45	2331	2304.1	2312.92
599	202206060000 06-Jun-22	2.35	2331	2304.1	2312.74
600	202206030000 03-Jun-22	2.3	2330.12	2304.1	2312.61
601	202206020000 02-Jun-22	2.15	2330	2304.1	2312.49
602	202206010000 01-Jun-22	1.63	2330.1	2304.1	2312.38
603	202205310000 31-May-22	1.85	2330	2304.1	2312.17
604	202205300000 30-May-22	2	2330	2304.1	2312.15
605	202205270000 27-May-22	2.02	2330	2304.1	2312.03
606	202205260000 26-May-22	2.3	2330	2304.1	2311.95
607	202205250000 25-May-22	2.05	2329	2304.1	2311.83
608	202205240000 24-May-22	2.05	2330	2304.1	2311.78
609	202205230000 23-May-22	1.99	2330	2304.1	2311.66
610	202205200000 20-May-22	1.85	2329	2304.1	2311.55
611	202205190000 19-May-22	2.2	2329	2304.1	2311.44
612	202205180000 18-May-22	2	2329	2304.1	2323.35
613	202205170000 17-May-22	1.85	2328.45	2304.1	2311.25
614	202205160000 16-May-22	2.05	2330	2304.1	2311.15
615	202205130000 13-May-22	1.9	2330	2304.1	2311.05
616	202205120000 12-May-22	2.01	2330	2304.1	2310.97
617	202205110000 11-May-22	2.04	2330	2304.1	2310.89
618	202205100000 10-May-22	2.02	2331	2304.1	2310.81
619	202205090000 09-May-22	1.81	2331	2304.1	2310.72
620	202205060000 06-May-22	1.67	2330	2304.1	2310.58
621	202205050000 05-May-22	1.85	2330	2304.1	2310.51
622	202205020000 02-May-22	1.75	2330	2304.1	2310.4
623	202204290000 29-Apr-22	1.7	2330	2304.1	2310.32
624	202204280000 28-Apr-22	1.6	2330	2304.1	2310.29
625	202204270000 27-Apr-22	1.55	2327.6	2304.1	2310.22
626	202204250000 25-Apr-22	1.67	2325	2304.1	2310.21
627	202204220000 22-Apr-22	1.85	2325.25	2304.1	2310.2
628	202204210000 21-Apr-22	1.55	2326.5	2304.1	2310.17
629	202204200000 20-Apr-22	1.5	2327	2304.1	2310.16
630	202204190000 19-Apr-22	1.75	2327	2304.1	2310.15
631	202204140000 14-Apr-22	1.65	2327.1	2304.1	2310.12
632	202204130000 13-Apr-22	2	2317.1	2304.1	2310.1
633	202204120000 12-Apr-22	1.5	2325.1	2304.1	2310.11
634	202204110000 11-Apr-22	1.9	2317	2304.1	2310.1
635	202204080000 08-Apr-22	1.7	2327	2304.1	2310.07
636	202204060000 06-Apr-22	1.82	2327	2304.1	2310.08
637	202204050000 05-Apr-22	1.7	2327	2304.1	2310.06
638	202204040000 04-Apr-22	2	2325	2304.1	2310.04
639	202204010000 01-Apr-22	2.2	2324	2304.1	2310.02
640	202203310000 31-Mar-22	1.84	2324	2304.1	2309.99
641	202203300000 30-Mar-22	2.14	2324	2304.1	2309.95
642	202203290000 29-Mar-22	1.95	2323	2315	2309.92
643	202203280000 28-Mar-22	1.8	2323	2304.1	2309.91
644	202203250000 25-Mar-22	2.01	2324	2304.1	2309.93
645	202203240000 24-Mar-22	1.89	2323	2304.1	2309.94
646	202203230000 23-Mar-22	1.8	2323	2304.1	2309.92
647	202203220000 22-Mar-22	1.65	2325	2304.1	2309.91
648	202203210000 21-Mar-22	1.8	2323	2304.1	2309.94
649	202203180000 18-Mar-22	1.75	2323	2304.1	2309.92
650	202203170000 17-Mar-22	0.92	2321	2304.1	2309.91
651	202203160000 16-Mar-22	0.88	2321	2304.1	2309.9
652	202203150000 15-Mar-22	0.85	2321	2304.1	2309.89
653	202203140000 14-Mar-22	1.15	2316	2304.1	2309.88
654	202203110000 11-Mar-22	1	2316.1	2304.1	2309.87
655	202203100000 10-Mar-22	0.85	2319	2304.1	2309.88
656	202203090000 09-Mar-22	1.05	2316	2304.1	2309.86
657	202203080000 08-Mar-22	1.16	2317	2304.1	2309.85
658	202203070000 07-Mar-22	1.15	2315	2304.1	2309.83
659	202203030000 03-Mar-22	0.99	2317	2304.1	2309.8
660	202203020000 02-Mar-22	1.06	2317	2304.1	2309.78
661	202203010000 01-Mar-22	1	2319	2304.1	2309.75
662	202202280000 28-Feb-22	1.2	2318	2304.1	2309.74
663	202202250000 25-Feb-22	1.23	2316	2304.12	2309.71
664	202202240000 24-Feb-22	1.1	2316	2304.1	2309.69
665	202202230000 23-Feb-22	1.55	2317	2304.1	2309.66
666	202202220000 22-Feb-22	1.25	2316	2304.1	2309.68
667	202202210000 21-Feb-22	1.2	2315	2304.1	2309.67
668	202202180000 18-Feb-22	1.05	2316	2304.1	2309.63
669	202202170000 17-Feb-22	1	2318	2304.1	2309.61
670	202202160000 16-Feb-22	0.9	2318	2304.1	2309.62
671	202202150000 15-Feb-22	0.9	2316.5	2304.1	2309.61
672	202202140000 14-Feb-22	1.2	2317	2304.1	2309.58
673	202202110000 11-Feb-22	1	2317.2	2304.1	2309.57
674	202202100000 10-Feb-22	0.85	2318	2304.1	2309.59
675	202202090000 09-Feb-22	1.2	2315	2304.1	2309.56
676	202202080000 08-Feb-22	1	2317	2304.1	2309.55
677	202202070000 07-Feb-22	0.85	2318	2304.1	2309.53
678	202202040000 04-Feb-22	0.9	2317	2304.1	2309.56
679	202202030000 03-Feb-22	0.95	2316	2304.1	2309.55
680	202202020000 02-Feb-22	1.1	2317	2304.1	2309.52
681	202202010000 01-Feb-22	1.4	2317	2304.1	2309.54
682	202201310000 31-Jan-22	1	2315	2304.1	2309.55
683	202201280000 28-Jan-22	1.7	2315	2304.1	2309.54
684	202201270000 27-Jan-22	1.7	2312.1	2304.1	2309.52
685	202201260000 26-Jan-22	1.35	2313	2304.1	2309.5
686	202201250000 25-Jan-22	1.3	2312.77	2304.1	2309.44
687	202201240000 24-Jan-22	1.5	2312.5	2304.1	2309.45
688	202201210000 21-Jan-22	1.2	2313.2	2304.1	2309.41
689	202201200000 20-Jan-22	0	0	0	2309.38
690	202201190000 19-Jan-22	0	0	0	2309.38
691	202201180000 18-Jan-22	0	0	0	2309.38
692	202201170000 17-Jan-22	0.8	2313	2307.9	2309.38
693	202201140000 14-Jan-22	0.35	2313	2307.9	2309.36
694	202201130000 13-Jan-22	0.41	2313	2308	2309.32
695	202201110000 11-Jan-22	0.6	2312	2305.5	2309.29
696	202201100000 10-Jan-22	1	2313	2307.25	2309.28
697	202201070000 07-Jan-22	1	2311	2308	2309.25
698	202201060000 06-Jan-22	1.65	2312	2307.5	2309.14
699	202201050000 05-Jan-22	7.2	2312	2307	2309.1
700	202201040000 04-Jan-22	3.8	2312	2308	2309.07
701	202201030000 03-Jan-22	4.7	2310	2303.25	2308.98
702	202112300000 30-Dec-21	1.65	2312	2310	2309.24
703	202112290000 29-Dec-21	2.95	2310	2308	2309.21
704	202112280000 28-Dec-21	0.35	2310	2309.19	2309.19
705	202112270000 27-Dec-21	1.35	2311	2307.75	2309.16
706	202112240000 24-Dec-21	1.45	2310.5	2309	2309.09
707	202112230000 23-Dec-21	1.45	2310.5	2309	2309.09
708	202112220000 22-Dec-21	0.8	2310	2307.5	2309.06
709	202112210000 21-Dec-21	0.5	2309	2309	2309
710	202112200000 20-Dec-21	1.55	2310	2308	2308.77
711	202112170000 17-Dec-21	2.6	2312	2307	2308.68
712	202112160000 16-Dec-21	0	0	0	2308
713	202112150000 15-Dec-21	0.35	2308	2308	2308
714	202112140000 14-Dec-21	48.15	2308	2307.5	2307.53
715	202112130000 13-Dec-21	1	2309	2308	2308.1
716	202112100000 10-Dec-21	2.4	2308	2305	2306.46
717	202112080000 08-Dec-21	0	0	0	2302.79
718	202112070000 07-Dec-21	10.82	2308	2302	2302.79
719	202112060000 06-Dec-21	1.1	2308	2306.5	2307.32
720	202112030000 03-Dec-21	3	2308	2305.5	2306.07
721	202112020000 02-Dec-21	0.5	2305.25	2305	2305.25
722	202112010000 01-Dec-21	1.3	2306	2304	2304.85
723	202111300000 30-Nov-21	2.65	2308	2304	2304.87
724	202111290000 29-Nov-21	37.8	2308	2305	2305.61
725	202111260000 26-Nov-21	5.6	2307	2304.5	2305.79
726	202111250000 25-Nov-21	8.95	2306.1	2304	2305.56
727	202111240000 24-Nov-21	12.3	2308	2303	2315.15
728	202111230000 23-Nov-21	2.65	2307	2304	2305.81
729	202111220000 22-Nov-21	1.6	2307	2305.5	2305.95
730	202111190000 19-Nov-21	0.8	2307	2304.5	2306.09
731	202111180000 18-Nov-21	4.05	2306	2303	2304.09
732	202111170000 17-Nov-21	7.9	2306	2304	2305.25
733	202111160000 16-Nov-21	3.1	2305	2303.5	2304.31
734	202111150000 15-Nov-21	1.5	2304.5	2303.5	2304.25
735	202111120000 12-Nov-21	0.8	2304	2304	2304
736	202111110000 11-Nov-21	3.5	2304	2302.75	2303.61
737	202111100000 10-Nov-21	6	2303.8	2303.4	2303.44
738	202111090000 09-Nov-21	8	2303.45	2302	2303.39
739	202111080000 08-Nov-21	4	2304	2303	2303.79
740	202111050000 05-Nov-21	3.2	2304	2302	2303.15
741	202111040000 04-Nov-21	12.6	2304	2303	2303.3
742	202111030000 03-Nov-21	10.75	2304.5	2300	2303.79
743	202111030000 03-Nov-21	24.1	2304	2303	2303.43
744	202111010000 01-Nov-21	3.5	2305	2304	2304.36
745	202110290000 29-Oct-21	7.6	2305.15	2303	2304.88
746	202110280000 28-Oct-21	18	2305.5	2304.5	2305.2
747	202110270000 27-Oct-21	10.65	2306	2304.5	2305.27
748	202110260000 26-Oct-21	3.75	2306	2304.5	2305.41
749	202110250000 25-Oct-21	13.7	2307	2304	2305.78
750	202110220000 22-Oct-21	15.07	2308	2306	2306.47
751	202110210000 21-Oct-21	7.45	2307.57	2305	2306.81
752	202110200000 20-Oct-21	27.6	2309	2306	2307.57
753	202110180000 18-Oct-21	2.15	2310	2306	2308.35
754	202110150000 15-Oct-21	1.5	2308.95	2307	2308.08
755	202110130000 13-Oct-21	1.6	2310	2307	2308.95
756	202110120000 12-Oct-21	6.15	2308	2306	2306.63
757	202110110000 11-Oct-21	5.7	2307	2305.5	2305.89
758	202110080000 08-Oct-21	1	2307	2306	2306.7
759	202110080000 08-Oct-21	1	2307	2306	2306.7
760	202110070000 07-Oct-21	2	2306	2306	2306
761	202110060000 06-Oct-21	12.45	2308	2306	2306.89
762	202110050000 05-Oct-21	1.94	2307	2305	2306.13
763	202110040000 04-Oct-21	5.99	2308	2305	2306.83
764	202110010000 01-Oct-21	23.4	2308.5	2304.1	2307.75
765	202109300000 30-Sep-21	19.65	2310	2304.1	2308.35
766	202109290000 29-Sep-21	47.55	2310	2300	2308.7
767	202109280000 28-Sep-21	12.45	2313	2304.1	2309
768	202109270000 27-Sep-21	6.55	2316	2304.1	2309.97
769	202109240000 24-Sep-21	4.6	2313	2304.1	2310.04
770	202109230000 23-Sep-21	44.8	2324	2304.1	2310.94
771	202109220000 22-Sep-21	1.25	2324	2304.1	2310.97
772	202109210000 21-Sep-21	1.02	2324	2304.1	2310.99
773	202109200000 20-Sep-21	0.9	2324	2304.1	2310.98
774	202109170000 17-Sep-21	1.05	2324	2304.1	2310.96
775	202109160000 16-Sep-21	1.43	2324	2304.1	2310.97
776	202109150000 15-Sep-21	1.2	2324	2304.1	2310.99
777	202109140000 14-Sep-21	1.1	2324	2304.1	2310.99
778	202109130000 13-Sep-21	1.26	2324	2304.1	2310.95
779	202109100000 10-Sep-21	1.8	2324	2304.1	2310.97
780	202109100000 10-Sep-21	1.8	2324	2304.1	2310.97
781	202109090000 09-Sep-21	1.5	2323	2304.1	2310.98
782	202109080000 08-Sep-21	1.1	2323	2304.1	2310.99
783	202109070000 07-Sep-21	1.17	2324	2304.1	2310.97
784	202109060000 06-Sep-21	1.1	2324	2304.1	2310.96
785	202109030000 03-Sep-21	1.4	2324	2304.1	2310.95
786	202109020000 02-Sep-21	1.55	2324	2304.1	2310.96
787	202109010000 01-Sep-21	1.25	2324	2304.1	2310.98
788	202108310000 31-Aug-21	19.7	2324	2304.1	2310.97
789	202108300000 30-Aug-21	1.05	2324	2304.1	2310.93
790	202108270000 27-Aug-21	1.15	2324	2304.1	2310.91
791	202108260000 26-Aug-21	1.07	2324	2304.1	2310.9
792	202108250000 25-Aug-21	1.04	2324	2304.1	2310.88
793	202108240000 24-Aug-21	1.01	2324	2304.1	2310.86
794	202108230000 23-Aug-21	1.22	2324	2304.1	2310.85
795	202108200000 20-Aug-21	1.1	2324	2304.1	2310.87
796	202108190000 19-Aug-21	0.85	2324	2304.1	2310.83
797	202108180000 18-Aug-21	1.02	2324	2304.1	2310.82
798	202108170000 17-Aug-21	6.46	2324	2304.1	2310.85
799	202108160000 16-Aug-21	1.15	2324	2304.1	2310.83
800	202108130000 13-Aug-21	0.95	2324	2304.1	2310.81
801	202108120000 12-Aug-21	1.28	2324	2304.1	2310.79
802	202108110000 11-Aug-21	1.25	2324	2304.1	2310.77
803	202108100000 10-Aug-21	1.01	2324	2304.1	2310.78
804	202108090000 09-Aug-21	1.14	2324	2304.1	2310.75
805	202108060000 06-Aug-21	1.03	2324	2304.1	2310.73
806	202108050000 05-Aug-21	1.17	2324	2304.05	2310.71
807	202108040000 04-Aug-21	1.4	2324	2304.05	2310.7
808	202108030000 03-Aug-21	1.11	2324	2304.05	2310.69
809	202108020000 02-Aug-21	1.1	2324	2304.05	2310.68
810	202107300000 30-Jul-21	1.05	2324	2304.05	2310.66
811	202107290000 29-Jul-21	1	2324	2304.05	2310.67
812	202107280000 28-Jul-21	1.1	2324	2304.05	2310.66
813	202107270000 27-Jul-21	1	2324	2304.05	2310.65
814	202107260000 26-Jul-21	1.15	2324	2304.05	2310.63
815	202107230000 23-Jul-21	1.65	2324	2304.05	2310.62
816	202107220000 22-Jul-21	1.1	2324	2304.05	2310.63
817	202107200000 20-Jul-21	1.25	2324	2304.05	2310.6
818	202107190000 19-Jul-21	1.15	2324	2304.05	2310.61
819	202107160000 16-Jul-21	0.97	2324	2304.05	2310.59
820	202107150000 15-Jul-21	1.1	2324	2304.05	2310.58
821	202107140000 14-Jul-21	1.3	2324	2304.05	2310.56
822	202107130000 13-Jul-21	1.15	2324	2304.05	2310.53
823	202107120000 12-Jul-21	1	2324	2304.05	2310.55
824	202107090000 09-Jul-21	2.5	2324	2304.05	2310.54
825	202107080000 08-Jul-21	1.12	2324	2304.05	2310.5
826	202107060000 06-Jul-21	1.03	2324	2304.05	2310.48
827	202107050000 05-Jul-21	1.05	2324	2304.05	2310.46
828	202107020000 02-Jul-21	1.15	2324	2304.05	2310.44
829	202106300000 30-Jun-21	1.25	2324	2304.05	2310.45
830	202106290000 29-Jun-21	1.4	2324	2304.05	2310.37
831	202106280000 28-Jun-21	1.35	2324	2304.05	2310.33
832	202106250000 25-Jun-21	1.02	2324	2304.05	2310.3
833	202106240000 24-Jun-21	0.9	2324	2304.05	2310.27
834	202106230000 23-Jun-21	1.45	2324	2304.05	2310.24
835	202106220000 22-Jun-21	1.05	2324	2304.05	2310.23
836	202106210000 21-Jun-21	1	2324	2304.05	2310.21
837	202106180000 18-Jun-21	0.95	2324	2304.05	2310.18
838	202106170000 17-Jun-21	1.15	2324	2304.05	2310.15
839	202106160000 16-Jun-21	1.4	2324	2304.05	2310.16
840	202106150000 15-Jun-21	0.9	2324	2304.05	2310.13
841	202106140000 14-Jun-21	1.05	2324	2304.05	2310.11
842	202106110000 11-Jun-21	1	2324	2304.05	2310.04
843	202106100000 10-Jun-21	1.3	2324	2304.05	2310.12
844	202106090000 09-Jun-21	1.1	2324	2304.05	2310.13
845	202106080000 08-Jun-21	0.8	2324	2304.05	2310.11
846	202106070000 07-Jun-21	1	2324	2304.05	2310.09
847	202106040000 04-Jun-21	0.96	2323.25	2304.05	2310.07
848	202106030000 03-Jun-21	1.15	2324	2304.05	2310.04
849	202106020000 02-Jun-21	1.3	2324	2304.05	2310.05
850	202106010000 01-Jun-21	1.07	2324	2304.05	2310.06
851	202105310000 31-May-21	1.075	2324	2304.05	2310.05
852	202105280000 28-May-21	0.9	2324	2304.05	2310.03
853	202105270000 27-May-21	1	2324	2304.05	2310.01
854	202105260000 26-May-21	0.95	2324	2304.05	2310.02
855	202105250000 25-May-21	1.15	2324	2304.05	2310
856	202105240000 24-May-21	1.05	2324	2304.05	2309.97
857	202105210000 21-May-21	0.8	2324	2304.05	2309.99
858	202105200000 20-May-21	0.85	2324	2304.05	2309.98
859	202105190000 19-May-21	0.9	2324	2304.05	2309.97
860	202105180000 18-May-21	0.8	2324	2304.05	2309.96
861	202105170000 17-May-21	1.95	2324	2304.05	2309.95
862	202105130000 13-May-21	1.1	2324	2304.05	2309.93
863	202105120000 12-May-21	1.9	2324	2304.05	2309.95
864	202105110000 11-May-21	0.8	2324	2304.05	2309.97
865	202105100000 10-May-21	1.75	2324	2304.05	2309.96
866	202105070000 07-May-21	0.85	2324	2304.05	2309.94
867	202105060000 06-May-21	1.12	2324	2304.05	2309.97
868	202105050000 05-May-21	0.8	2324	2304.05	2309.96
869	202105040000 04-May-21	1.15	2324	2304.05	2309.95
870	202105030000 03-May-21	0.75	2324	2304.05	2309.97
871	202104300000 30-Apr-21	0.9	2324	2304.05	2309.96
872	202104290000 29-Apr-21	0.95	2324	2304.05	2309.97
873	202104280000 28-Apr-21	0.8	2324	2304.05	2309.96
874	202104270000 27-Apr-21	0.95	2324	2304.05	2309.94
875	202104230000 23-Apr-21	0.75	2319	2304.05	2309.97
876	202104220000 22-Apr-21	0.75	2323	2304.05	2309.96
877	202104210000 21-Apr-21	1.02	2324	2304.05	2309.95
878	202104200000 20-Apr-21	1	2324	2304.05	2309.94
879	202104190000 19-Apr-21	1.05	2324	2311	2309.92
880	202104160000 16-Apr-21	1.07	2324	2304.05	2309.91
881	202104150000 15-Apr-21	1.13	2324	2304.05	2309.92
882	202104140000 14-Apr-21	1.25	2323	2304.05	2309.94
883	202104130000 13-Apr-21	1.98	2324	2304.05	2309.93
884	202104120000 12-Apr-21	1.1	2324	2304.05	2309.95
885	202104090000 09-Apr-21	0.95	2324	2304.05	2309.97
886	202104080000 08-Apr-21	1	2324	2304.05	2309.94
887	202104060000 06-Apr-21	1.05	2324	2304.05	2309.96
888	202104010000 01-Apr-21	0.9	2324	2304.05	2309.98
889	202103310000 31-Mar-21	1	2324	2304.05	2309.97
890	202103290000 29-Mar-21	1.1	2324	2304.05	2309.98
891	202103250000 25-Mar-21	0.97	2324	2304.05	2309.97
892	202103240000 24-Mar-21	1	2324	2304.05	2309.95
893	202103230000 23-Mar-21	1.05	2324	2304.05	2309.97
894	202103190000 19-Mar-21	1.1	2324	2304.05	2309.99
895	202103180000 18-Mar-21	0.95	2324	2304.05	2309.97
896	202103170000 17-Mar-21	1.05	2324	2304.05	2309.98
897	202103160000 16-Mar-21	0.97	2324	2304.05	2309.96
898	202103150000 15-Mar-21	1.1	2324	2304.05	2309.97
899	202103120000 12-Mar-21	0.99	2324	2304.05	2309.98
900	202103110000 11-Mar-21	0.95	2324	2304.05	2309.95
901	202103100000 10-Mar-21	1.02	2324	2304.05	2309.97
902	202103090000 09-Mar-21	1.12	2324	2304.05	2309.98
903	202103080000 08-Mar-21	1	2324	2304.05	2309.95
904	202103050000 05-Mar-21	1.07	2324	2304.05	2309.98
905	202103040000 04-Mar-21	0.7	2324	2304.05	2309.96
906	202103030000 03-Mar-21	1.27	2324	2304.05	2309.93
907	202103020000 02-Mar-21	1.01	2324	2304.05	2309.92
908	202103010000 01-Mar-21	0.95	2324	2304.05	2309.95
909	202102260000 26-Feb-21	0.95	2324	2304.05	2309.95
910	202102250000 25-Feb-21	1.07	2324	2304.05	2309.97
911	202102240000 24-Feb-21	1.25	2324	2304.05	2309.98
912	202102230000 23-Feb-21	1.29	2323	2304.05	2309.95
913	202102220000 22-Feb-21	0.85	2324	2304.1	2309.96
914	202102190000 19-Feb-21	0.76	2324	2304.1	2309.98
915	202102180000 18-Feb-21	0.83	2324	2304.1	2309.97
916	202102170000 17-Feb-21	0.81	2324	2304.1	2309.96
917	202102160000 16-Feb-21	0.81	2324	2304.1	2309.96
918	202102150000 15-Feb-21	0.78	2324	2304.1	2309.98
919	202102120000 12-Feb-21	0.8	2324	2304.1	2309.97
920	202102110000 11-Feb-21	0.85	2324	2304.1	2309.96
921	202102100000 10-Feb-21	0.82	2324	2304.1	2309.98
922	202102090000 09-Feb-21	0.75	2324	2304	2309.95
923	202102080000 08-Feb-21	0.85	2324	2304.1	2309.94
924	202102050000 05-Feb-21	0.795	2324	2304.1	2309.96
925	202102040000 04-Feb-21	0.79	2324	2304.1	2309.95
926	202102030000 03-Feb-21	0.8	2324	2304.1	2309.94
927	202102020000 02-Feb-21	0.7	2324	2304.1	2309.91
928	202102010000 01-Feb-21	0.75	2324	2304.1	2309.92
929	202101290000 29-Jan-21	0.83	2324	2304.1	2309.89
930	202101280000 28-Jan-21	0.8	2324	2304.1	2309.9
931	202101270000 27-Jan-21	0.78	2324	2304.1	2309.88
932	202101260000 26-Jan-21	0.75	2324	2304.1	2309.87
933	202101250000 25-Jan-21	0.7	2324	2304.1	2309.84
934	202101220000 22-Jan-21	0.63	2320	2304.1	2309.83
935	202101210000 21-Jan-21	0.65	2320.5	2304.1	2309.87
936	202101200000 20-Jan-21	0.65	2324	2304.1	2309.83
937	202101190000 19-Jan-21	0.63	2320	2304.1	2309.8
938	202101180000 18-Jan-21	0.65	2319	2304.1	2309.83
939	202101150000 15-Jan-21	0.65	2318.7	2304.1	2309.72
940	202101140000 14-Jan-21	7.9	2324	2304	2309.7
941	202101130000 13-Jan-21	7.7	2324	2304	2309.71
942	202101110000 11-Jan-21	7.9	2324	2304	2309.7
943	202101080000 08-Jan-21	5.5	2324	2304.1	2309.83
944	202101070000 07-Jan-21	1.2	2324	2304.1	2309.95
945	202101060000 06-Jan-21	1	2324	2304.1	2309.92
946	202101050000 05-Jan-21	1.1	2324	2304.1	2309.91
947	202101040000 04-Jan-21	1.55	2324	2304.1	2309.93
948	202012310000 31-Dec-20	2.17	2324	2304.1	2309.9
949	202012300000 30-Dec-20	2.45	2324	2304.1	2309.89
950	202012290000 29-Dec-20	2.85	2323	2304.1	2309.91
951	202012280000 28-Dec-20	2.5	2323	2304.1	2309.88
952	202012240000 24-Dec-20	2.9	2324	2304.05	2309.89
953	202012230000 23-Dec-20	80.4	2310	2304.05	2309.97
954	202012220000 22-Dec-20	2.7	2324	2304.05	2309.09
955	202012210000 21-Dec-20	2.5	2310.5	2304.05	2309.07
956	202012180000 18-Dec-20	1	2324	2304	2309.1
957	202012170000 17-Dec-20	1.05	2324	2304	2309.11
958	202012160000 16-Dec-20	0.93	2324	2304	2309.13
959	202012150000 15-Dec-20	1	2324	2304	2309.12
960	202012140000 14-Dec-20	1.19	2324	2304	2309.09
961	202012110000 11-Dec-20	1.07	2323	2304	2309.07
962	202012100000 10-Dec-20	1	2324	2304	2309.1
963	202012080000 08-Dec-20	1.065	2324	2304.05	2309.13
964	202012070000 07-Dec-20	0.7	2314	2304.05	2309.1
965	202012040000 04-Dec-20	0.95	2324	2304.05	2309.09
966	202012030000 03-Dec-20	1	2324	2304.05	2309.11
967	202012020000 02-Dec-20	0.85	2324	2304.05	2309.12
968	202012010000 01-Dec-20	0.75	2323.8	2304.05	2309.11
969	202011300000 30-Nov-20	0.95	2324	2304.05	2309.03
970	202011270000 27-Nov-20	1	2324	2304.05	2309.1
971	202011260000 26-Nov-20	1.2	2324	2304.05	2309.12
972	202011250000 25-Nov-20	1.65	2324	2304.05	2309.11
973	202011240000 24-Nov-20	1.65	2324	2304.05	2309.1
974	202011230000 23-Nov-20	1.75	2324	2304.05	2309.12
975	202011200000 20-Nov-20	2.35	2313	2304.05	2309.1
976	202011190000 19-Nov-20	1.9	2314	2304.05	2309.12
977	202011180000 18-Nov-20	1.9	2316	2304.05	2309.15
978	202011170000 17-Nov-20	2.57	2315	2304.05	2309.14
979	202011160000 16-Nov-20	1.95	2315	2304.05	2309.12
980	202011130000 13-Nov-20	1.92	2316	2304.1	2309.13
981	202011120000 12-Nov-20	1.68	2317	2304.1	2309.15
982	202011110000 11-Nov-20	1.7	2317	2304.1	2309.14
983	202011100000 10-Nov-20	1.38	2322	2304.1	2309.11
984	202011090000 09-Nov-20	1.35	2323	2304.1	2309.13
985	202011060000 06-Nov-20	1.1	2324	2304.15	2309.12
986	202011050000 05-Nov-20	1.1	2324	2304.15	2309.09
987	202011040000 04-Nov-20	1.75	2324	2304.15	2309.11
988	202011030000 03-Nov-20	1.15	2324	2304.15	2309.1
989	202011020000 02-Nov-20	1.3	2324	2304.15	2309.13
990	202010300000 30-Oct-20	1.55	2324	2304.15	2309.12
991	202010270000 27-Oct-20	1.3	2325	2304.15	2309.11
992	202010260000 26-Oct-20	1.5	2324	2304.15	2309.09
993	202010230000 23-Oct-20	1.3	2324	2304.15	2309.09
994	202010220000 22-Oct-20	1.35	2324	2304.15	2309.08
995	202010210000 21-Oct-20	1.35	2324	2304.15	2309.09
996	202010200000 20-Oct-20	0.95	2324	2304.15	2309.06
997	202010190000 19-Oct-20	1.2	2325	2304.15	2309.03
998	202010160000 16-Oct-20	1.35	2319	2304.15	2309.07
999	202010150000 15-Oct-20	1.35	2318	2304.15	2309.06
1000	202010130000 13-Oct-20	1.5	2317	2304.15	2309.05
1001	202010120000 12-Oct-20	3.2	2314	2304.15	2309.03
1002	202010090000 09-Oct-20	3.2	2314	2304.15	2309.04
1003	202010080000 08-Oct-20	3.5	2316	2304.15	2309.06
1004	202010070000 07-Oct-20	3.55	2313	2304.15	2309.05
1005	202010060000 06-Oct-20	3.3	2314	2304.15	2309.07
1006	202010050000 05-Oct-20	3	2314.5	2304.15	2309.08
1007	202010020000 02-Oct-20	3.15	2314	2304.1	2309.06
1008	202010010000 01-Oct-20	3.05	2314	2304.1	2309.04
1009	202009300000 30-Sep-20	3	2313	2304.1	2309.03
1010	202009290000 29-Sep-20	2.75	2324	2304.1	2309.06
1011	202009280000 28-Sep-20	2.3	2325	2304.05	2309.05
1012	202009250000 25-Sep-20	2.8	2313.5	2304.05	2309.03
1013	202009240000 24-Sep-20	2.85	2315.5	2304.05	2309.06
1014	202009230000 23-Sep-20	2.75	2313	2304.05	2309.04
1015	202009220000 22-Sep-20	2.6	2314	2304.05	2309.05
1016	202009210000 21-Sep-20	3	2313	2304.05	2309.03
1017	202009180000 18-Sep-20	3.15	2313	2304.1	2309.01
1018	202009170000 17-Sep-20	2.7	2414	2304.1	2309.02
1019	202009160000 16-Sep-20	2.8	2315	2304.1	2309.04
1020	202009150000 15-Sep-20	2.5	2320	2304.1	2309.05
1021	202009140000 14-Sep-20	2.65	2323	2304.1	2309.05
1022	202009110000 11-Sep-20	2.9	2315	2304.5	2309.02
1023	202009100000 10-Sep-20	2.6	2316	2304.05	2309.04
1024	202009090000 09-Sep-20	2.55	2315	2304.1	2309.03
1025	202009080000 08-Sep-20	2.65	2316	2304.1	2309.06
1026	202009070000 07-Sep-20	2.4	2322.5	2304.1	2309.07
1027	202009040000 04-Sep-20	2.4	2325	2304.1	2309.08
1028	202009030000 03-Sep-20	2.5	2322	2304.2	2309.06
1029	202009030000 03-Sep-20	2.6	2324	2304.15	2309.07
1030	202009010000 01-Sep-20	2.35	2321	2304.25	2309.03
1031	202008310000 31-Aug-20	1.78	2325	2304.3	2309.02
1032	202008280000 28-Aug-20	1.73	2325	2304.35	2309.05
1033	202008270000 27-Aug-20	1.92	2321	2304.4	2309.07
1034	202008260000 26-Aug-20	2.15	2320	2304.4	2309.06
1035	202008250000 25-Aug-20	2.1	2319	2304.4	2309.07
1036	202008240000 24-Aug-20	2	2320	2304.4	2309.09
1037	202008210000 21-Aug-20	2	2321.1	2304.4	2309.1
1038	202008200000 20-Aug-20	2.3	2318	2304.45	2309.09
1039	202008190000 19-Aug-20	2.2	2317	2304.5	2309.11
1040	202008180000 18-Aug-20	2	2318	2304.4	2309.1
1041	202008170000 17-Aug-20	1.8	2322	2304.45	2309.12
1042	202008140000 14-Aug-20	1.9	2323.2	2304.4	2309.13
1043	202008130000 13-Aug-20	1.55	2320.45	2304.45	2309.1
1044	202008120000 12-Aug-20	2	2320	2304.5	2309.11
1045	202008110000 11-Aug-20	1.85	2321.3	2304.5	2309.14
1046	202008100000 10-Aug-20	2	2320	2304.6	2309.16
1047	202008070000 07-Aug-20	2.3	2318	2304.65	2309.17
1048	202008060000 06-Aug-20	1.7	2320.7	2304.65	2309.19
1049	202008050000 05-Aug-20	1.75	2320	2304.7	2309.19
1050	202008040000 04-Aug-20	1.4	2321	2304.7	2309.2
1051	202008030000 03-Aug-20	2.1	2325	2304.75	2309.22
1052	202007300000 30-Jul-20	2.5	2318	2304.75	2309.25
1053	202007290000 29-Jul-20	2.3	2319.25	2304.8	2309.27
1054	202007280000 28-Jul-20	2	2320	2304.9	2309.3
1055	202007270000 27-Jul-20	2.05	2320	2304.9	2309.34
1056	202007240000 24-Jul-20	2.1	2323	2304.85	2309.43
1057	202007230000 23-Jul-20	2	2325	2321	2309.37
1058	202007220000 22-Jul-20	1.8	2322.75	2304.75	2309.13
1059	202007210000 21-Jul-20	1.9	2322	2304.7	2308.9
1060	202007200000 20-Jul-20	1.9	2321	2304.65	2308.86
1061	202007170000 17-Jul-20	1.5	2320	2304.6	2308.84
1062	202007160000 16-Jul-20	1.5	2320	2304.5	2308.82
1063	202007150000 15-Jul-20	1.8	2320	2304.45	2308.81
1064	202007140000 14-Jul-20	2	2320	2304.45	2308.86
1065	202007130000 13-Jul-20	1.4	2320	2304.4	2308.9
1066	202007100000 10-Jul-20	3.15	2320	2304.4	2308.97
1067	202007090000 09-Jul-20	2	2319	2304.4	2309.03
1068	202007080000 08-Jul-20	2.44	2320	2304.3	2309.09
1069	202007060000 06-Jul-20	2.5	2319.2	2304.3	2309.08
1070	202007030000 03-Jul-20	1.85	2318	2304.25	2309.1
1071	202007020000 02-Jul-20	1.7	2318	2304.2	2309.09
1072	202007010000 01-Jul-20	1.6	2318	2304.1	2309.02
1073	202006300000 30-Jun-20	2.2	2318.4	2304.05	2308.96
1074	202006290000 29-Jun-20	2.3	2317.5	2303.9	2307.94
1075	202006260000 26-Jun-20	2.2	2317	2303.75	2307.47
1076	202006250000 25-Jun-20	2.1	2317	2303.75	2306.92
1077	202006240000 24-Jun-20	1.9	2315	2303.7	2306.69
1078	202006230000 23-Jun-20	2	2315	2303.65	2306.25
1079	202006220000 22-Jun-20	1.9	2315	2303.5	2305.96
1080	202006190000 19-Jun-20	1.4	2315	2303.25	2305.05
1081	202006110000 11-Jun-20	2.55	2314	2302.9	2304.45
1082	202006100000 10-Jun-20	2.4	2313	2302.9	2304.42
1083	202006090000 09-Jun-20	2.9	2312	2302.85	2304.34
1084	202006080000 08-Jun-20	2.5	2312	2302.8	2304.28
1085	202006050000 05-Jun-20	3.9	2316	2302.7	2304.07
1086	202006040000 04-Jun-20	2.05	2314	2302.6	2304.01
1087	202006030000 03-Jun-20	2.15	2315	2302.5	2303.97
1088	202006020000 02-Jun-20	1.45	2311	2302.4	2303.9
1089	202006010000 01-Jun-20	1.25	2310	2302.3	2303.86
1090	202005290000 29-May-20	4.3	2312	2302.2	2303.3
1091	202005280000 28-May-20	1.65	2314	2304.75	2303.28
1092	202005270000 27-May-20	2	2313	2307.75	2303.23
1093	202005260000 26-May-20	1.8	2312.25	2302.05	2303.2
1094	202005220000 22-May-20	1.6	2312	2302	2303.18
1095	202005210000 21-May-20	4.65	2312	2301.9	2303.13
1096	202005200000 20-May-20	3.8	2312	2301.85	2303.09
1097	202005190000 19-May-20	2.6	2311.5	2301.8	2303.06
1098	202005180000 18-May-20	2	2310	2301.75	2303.01
1099	202005150000 15-May-20	1.9	2312	2301.7	2302.98
1100	202005140000 14-May-20	1.95	2311.5	2301.65	2302.93
1101	202005130000 13-May-20	1.85	2311	2301.6	2302.88
1102	202005120000 12-May-20	1.45	2312	2301.5	2302.86
1103	202005110000 11-May-20	2.3	2310	2301.45	2302.83
1104	202005080000 08-May-20	1.7	2311	2301.4	2302.82
1105	202005070000 07-May-20	2.15	2311	2301.35	2302.8
1106	202005060000 06-May-20	1.65	2310.75	2301.3	2302.76
1107	202005050000 05-May-20	1.8	2310	2301.25	2302.75
1108	202005040000 04-May-20	1	2310	2301.2	2302.72
1109	202004300000 30-Apr-20	1.05	2310	2301.15	2302.7
1110	202004290000 29-Apr-20	1.9	2311	2301.1	2302.68
1111	202004280000 28-Apr-20	2.25	2310	2301.05	2302.66
1112	202004270000 27-Apr-20	2.6	2309	2301	2302.63
1113	202004240000 24-Apr-20	1.5	2314	2300.9	2302.67
1114	202004230000 23-Apr-20	2.05	2311	2300.85	2302.37
1115	202004220000 22-Apr-20	1.95	2310	2300.8	2302.23
1116	202004210000 21-Apr-20	1.15	2311.5	2300.75	2302.17
1117	202004200000 20-Apr-20	2.25	2313	2300.7	2302.09
1118	202004170000 17-Apr-20	0.75	2313	2300.6	2302.06
1119	202004160000 16-Apr-20	1.45	2310.5	2300.6	2301.98
1120	202004150000 15-Apr-20	2.55	2312.5	2300.45	2301.9
1121	202004140000 14-Apr-20	2.05	2310	2300.45	2301.87
1122	202004090000 09-Apr-20	1.15	2311.05	2300.4	2301.81
1123	202004080000 08-Apr-20	2.35	2310.15	2300.3	2301.79
1124	202004080000 08-Apr-20	2.35	2310.15	2300.3	2301.79
1125	202004060000 06-Apr-20	2.15	2308.47	2300.4	2301.76
1126	202004030000 03-Apr-20	0.55	2306	2300.15	2301.75
1127	202004020000 02-Apr-20	0.73	2312	2300	2301.64
1128	202004010000 01-Apr-20	1	2303	2300	2301.5
1129	202003310000 31-Mar-20	0.4	2302	2301	2301.38
1130	202003300000 30-Mar-20	1.7	2303	2300	2301.29
1131	202003270000 27-Mar-20	0.6	2307	2300	2301.17
1132	202003260000 26-Mar-20	1.25	2305	2300	2301
1133	202003250000 25-Mar-20	0.5	2301.7	2300	2300.85
1134	202003240000 24-Mar-20	0.15	2300.7	2300.7	2300.7
1135	202003230000 23-Mar-20	0.15	2300.7	2300.7	2300.7
1136	202003200000 20-Mar-20	0.15	2300.7	2300.7	2300.7
1137	202003190000 19-Mar-20	0.15	2300.7	2300.7	2300.7
1138	202003190000 19-Mar-20	0.15	2300.7	2300.7	2300.7
1139	202003180000 18-Mar-20	2.75	2305	2299	2300.63
1140	202003170000 17-Mar-20	1.05	2303	2299.75	2300.6
1141	202003160000 16-Mar-20	3.75	2306	2300	2300.57
1142	202003130000 13-Mar-20	1.9	2305	2300	2300.58
1143	202003120000 12-Mar-20	3.25	2305	2300	2300.55
1144	202003110000 11-Mar-20	2.3	2306	2300	2300.58
1145	202003100000 10-Mar-20	2.3	2305.5	2299.5	2300.61
1146	202003090000 09-Mar-20	2.75	2305	2300	2300.65
1147	202003060000 06-Mar-20	4.5	2306	2300	2300.67
1148	202003050000 05-Mar-20	4.4	2306	2298	2300.69
1149	202003040000 04-Mar-20	2.55	2306	2300	2300.71
1150	202003030000 03-Mar-20	4.15	2307	2300	2300.7
1151	202003020000 02-Mar-20	8.4	2307	2300	2300.72
1152	202002280000 28-Feb-20	6.65	2307	2300.1	2300.75
1153	202002270000 27-Feb-20	6.1	2305	2300	2300.77
1154	202002260000 26-Feb-20	5.25	2307	2300.05	2300.82
1155	202002250000 25-Feb-20	4	2311	2299	2300.88
1156	202002240000 24-Feb-20	6.15	2307	2300	2300.93
1157	202002210000 21-Feb-20	1.2	2303	2300	2300.96
1158	202002200000 20-Feb-20	1.45	2303	2300.1	2300.98
1159	202002190000 19-Feb-20	5.2	2312	2300	2300.97
1160	202002180000 18-Feb-20	7.65	2308	2300	2300.95
1161	202002180000 18-Feb-20	7.65	2308	2303	2300.95
1162	202002170000 17-Feb-20	2.9	2304	2300.05	2300.98
1163	202002140000 14-Feb-20	3.23	2308.5	2300	2300.96
1164	202002130000 13-Feb-20	2.2	2314	2300	2300.94
1165	202002120000 12-Feb-20	1.5	2301	2300.8	2300.9
1166	202002110000 11-Feb-20	2.65	2308.6	2299	2300.95
1167	202002100000 10-Feb-20	1.6	2306	2299	2300.94
1168	202002070000 07-Feb-20	2.1	2305	2300	2300.9
1169	202002060000 06-Feb-20	1.38	2304	2300	2300.88
1170	202002050000 05-Feb-20	0.25	2300.9	2300.9	2300.9
1171	202002040000 04-Feb-20	1.27	2305	2300	2300.86
1172	202002030000 03-Feb-20	2.4	2310	2299	2300.83
1173	202001310000 31-Jan-20	2.4	2310	2299	2300.83
1174	202001300000 30-Jan-20	1.6	2302	2299.7	2299.96
1175	202001290000 29-Jan-20	2.8	2303	2299.7	2299.96
1176	202001270000 27-Jan-20	2	2300.4	2298.9	2299.89
1177	202001240000 24-Jan-20	3	2300.37	2299.89	2299.89
1178	202001230000 23-Jan-20	4	2300.37	2298	2299.89
1179	202001220000 22-Jan-20	4	2300.37	2299.2	2299.89
1180	202001210000 21-Jan-20	2.8	2302	2298	2299.86
1181	202001200000 20-Jan-20	2.8	2302	2298	2299.86
1182	202001170000 17-Jan-20	1.6	2301	2298	2299.94
1183	202001160000 16-Jan-20	5	2300	2299.9	2299.96
1184	202001150000 15-Jan-20	5	2300	2299.9	2299.96
1185	202001140000 14-Jan-20	3	2300.85	2299.55	2299.98
1186	202001130000 13-Jan-20	0.9	2300.5	2299.5	2299.94
1187	202001100000 10-Jan-20	0.4	2300	2299.95	2299.97
1188	202001090000 09-Jan-20	3.8	2304	2299	2299.99
1189	202001080000 08-Jan-20	3.8	2304	2299	2299.99
1190	202001070000 07-Jan-20	1.55	2303.5	2299	2299.95
1191	202001060000 06-Jan-20	3.65	2302.75	2299.25	2299.98
1192	202001040000 04-Jan-20	1.27	2305	2300	2300.86
1193	202001030000 03-Jan-20	3.95	2300	2299.8	2299.96
1194	202001020000 02-Jan-20	11.4	2302	2296	2299.91
1195	201912310000 31-Dec-19	14.4	2300	2299	2299.97
1196	201912300000 30-Dec-19	7.785	2300	2296	2299.31
1197	201912270000 27-Dec-19	7.25	2300	2299	2299.77
1198	201912240000 24-Dec-19	19.5	2300	2299	2299.94
1199	201912230000 23-Dec-19	26.55	2301	2299	2299.92
1200	201912200000 20-Dec-19	6	2300.5	2299.5	2299.9
1201	201912190000 19-Dec-19	5.5	2300	2300	2300
1202	201912180000 18-Dec-19	14.07	2302	2297	2299.86
1203	201912170000 17-Dec-19	23.45	2302	2297	2299.88
1204	201912160000 16-Dec-19	9.35	2303	2300	2300.44
1205	201912130000 13-Dec-19	6.1	2302	2300	2300.45
1206	201912120000 12-Dec-19	5.55	2302	2297	2300.18
1207	201912110000 11-Dec-19	4.95	2302	2300	2300.33
1208	201912100000 10-Dec-19	4.26	2303	2297	2299.85
1209	201912060000 06-Dec-19	6.27	2303	2297	2300.34
1210	201912050000 05-Dec-19	2.25	2302	2300	2300.42
1211	201912040000 04-Dec-19	5.82	2303	2300	2300.35
1212	201912030000 03-Dec-19	3.2	2302	2300	2300.18
1213	201912020000 02-Dec-19	5.39	2302	2298	2299.26
1214	201911290000 29-Nov-19	6.25	2302	2300	2300.19
1215	201911280000 28-Nov-19	9.65	2302	2298.2	2299.7
1216	201911270000 27-Nov-19	4.6	2301	2300	2300.32
1217	201911260000 26-Nov-19	9.95	2302	2300	2300.28
1218	201911250000 25-Nov-19	12.83	2303.5	2298	2300.7
1219	201911220000 22-Nov-19	3.65	2302	2300.5	2300.73
1220	201911210000 21-Nov-19	5.25	2304	2300	2300.74
1221	201911200000 20-Nov-19	6.15	2305	2299	2300.76
1222	201911190000 19-Nov-19	4.25	2305	2300	2300.88
1223	201911180000 18-Nov-19	9.15	2308	2299	2300.85
1224	201911150000 15-Nov-19	11.75	2308.5	2299.5	2300.77
1225	201911140000 14-Nov-19	3.3	2309	2299.5	2300.8
1226	201911130000 13-Nov-19	2.35	2305.5	2299	2300.74
1227	201911120000 12-Nov-19	6.45	2308	2300.2	2300.81
1228	201911110000 11-Nov-19	15.5	2309.25	2300	2300.76
1229	201911080000 08-Nov-19	9.6	2307	2300	2300.61
1230	201911070000 07-Nov-19	4.65	2307	2304	2300.53
1231	201911060000 06-Nov-19	4	2305	2300	2300.63
1232	201911050000 05-Nov-19	6.95	2305	2300	2300.54
1233	201911040000 04-Nov-19	3	2305	2299	2300.42
1234	201911010000 01-Nov-19	0.45	2300.5	2300.45	2300.48
1235	201910310000 31-Oct-19	0.75	2300.5	2300	2300.33
1236	201910300000 30-Oct-19	3.08	2308	2299	2300.18
1237	201910290000 29-Oct-19	8.75	2305	2299	2300.14
1238	201910280000 28-Oct-19	1.2	2301.5	2300	2300.9
1239	201910250000 25-Oct-19	3.95	2308	2299	2300.86
1240	201910240000 24-Oct-19	1.65	2308	2300	2300.88
1241	201910230000 23-Oct-19	1.75	2306	2300	2300.86
1242	201910220000 22-Oct-19	2.45	2306	2299	2300.94
1243	201910210000 21-Oct-19	1	2305	2299	2300.95
1244	201910210000 21-Oct-19	1.65	2308	2300	2300.88
1245	201910180000 18-Oct-19	1.7	2304	2300	2300.91
1246	201910170000 17-Oct-19	2.1	2307	2300	2300.83
1247	201910160000 16-Oct-19	5.3	2306	2299	2300.76
1248	201910150000 15-Oct-19	3.36	2305	2299	2300.77
1249	201910110000 11-Oct-19	3.55	2304	2300	2300.79
1250	201910100000 10-Oct-19	4.3	2303.5	2299.8	2300.77
1251	201910090000 09-Oct-19	3.6	2303	2299.5	2300.75
1252	201910080000 08-Oct-19	19.7	2303	2299	2300.72
1253	201910070000 07-Oct-19	8.544	2302	2298	2300.71
1254	201910040000 04-Oct-19	2.25	2303	2300	2300.78
1255	201910030000 03-Oct-19	4.75	2302	2299	2300.72
1256	201910020000 02-Oct-19	8.77	2302	2299	2300.74
1257	201910010000 01-Oct-19	19.35	2302	2299	2300.75
1258	201909300000 30-Sep-19	19.8	2302.5	2300	2300.78
1259	201909270000 27-Sep-19	21.7	2302	2299	2300.81
1260	201909260000 26-Sep-19	2.97	2303	2299.5	2300.82
1261	201909250000 25-Sep-19	4.3	2303	2299	2300.84
1262	201909240000 24-Sep-19	7.2	2303	2300	2300.9
1263	201909230000 23-Sep-19	17.9	2302	2299	2300.87
1264	201909200000 20-Sep-19	4	2303	2300	2300.88
1265	201909190000 19-Sep-19	1.5	2302.5	2300	2300.87
1266	201909180000 18-Sep-19	3.6	2303	2300	2300.89
1267	201909170000 17-Sep-19	6.85	2302.5	2300	2300.82
1268	201909160000 16-Sep-19	5.47	2302	2299.7	2300.79
1269	201909130000 13-Sep-19	1.9	2302	2301	2300.74
1270	201909120000 12-Sep-19	20.8	2302.5	2299.81	2300.71
1271	201909110000 11-Sep-19	11.9	2301.5	2299.8	2300.59
1272	201909100000 10-Sep-19	18.78	2301.5	2299.8	2300.62
1273	201909090000 09-Sep-19	1.1	2301.5	2300	2300.53
1274	201909060000 06-Sep-19	11	2301.5	2299.8	2300.5
1275	201909050000 05-Sep-19	8.05	2301.5	2300	2300.68
1276	201909040000 04-Sep-19	2.17	2301.85	2299.5	2300.71
1277	201909030000 03-Sep-19	9.2	2302	2300	2300.69
1278	201909020000 02-Sep-19	9.9	2302	2300.4	2300.73
1279	201908300000 30-Aug-19	6.15	2302	2300	2300.75
1280	201908290000 29-Aug-19	10.5	2302	2300	2300.79
1281	201908280000 28-Aug-19	7.2	2301	2300	2300.83
1282	201908270000 27-Aug-19	17.65	2302	2299.8	2300.74
1283	201908260000 26-Aug-19	5.2	2302	2299.7	2300.51
1284	201908230000 23-Aug-19	1.75	2302	2300	2300.57
1285	201908220000 22-Aug-19	3.95	2303	2299.8	2300.55
1286	201908210000 21-Aug-19	1.43	2302	2299.75	2300.49
1287	201908200000 20-Aug-19	5.25	2302	2300	2300.33
1288	201908190000 19-Aug-19	4.59	2302	2299.6	2300.18
1289	201908160000 16-Aug-19	3.95	2301.6	2299.8	2300.2
1290	201908150000 15-Aug-19	1.95	2302	2299.6	2300.4
1291	201908140000 14-Aug-19	9.3	2302	2299.8	2300.32
1292	201908130000 13-Aug-19	8.35	2302	2299.8	2300.4
1293	201908100000 10-Aug-19	19.7	2303	2299	2300.72
1294	201908090000 09-Aug-19	2.2	2302	2300	2300.48
1295	201908070000 07-Aug-19	6.65	2303	2300	2300.41
1296	201908060000 06-Aug-19	5.75	2303	2300	2300.44
1297	201908050000 05-Aug-19	8.75	2303	2300	2300.42
1298	201908020000 02-Aug-19	2.5	2303	2300	2300.56
1299	201908010000 01-Aug-19	16.75	2302.2	2299.8	2300.43
1300	201907310000 31-Jul-19	3.7	2303	2300.15	2300.53
1301	201907300000 30-Jul-19	1.95	2302	2300	2300.56
1302	201907290000 29-Jul-19	7	2302	2299.8	2300.46
1303	201907260000 26-Jul-19	3.1	2301	2300.5	2300.47
1304	201907250000 25-Jul-19	3.5	2302	2299.8	2300.33
1305	201907240000 24-Jul-19	13.65	2302	2299.8	2300.59
1306	201907230000 23-Jul-19	1.276	2302	2299.8	2300.49
1307	201907220000 22-Jul-19	0.9	2301	2300	2300.44
1308	201907190000 19-Jul-19	7.4	2303	2299.75	2300.4
1309	201907180000 18-Jul-19	10.1	2303	2300	2300.43
1310	201907170000 17-Jul-19	15.25	2303.75	2299.75	2300.45
1311	201907160000 16-Jul-19	4.55	2303.5	2299.8	2300.51
1312	201907150000 15-Jul-19	3.95	2304	2300	2300.46
1313	201907120000 12-Jul-19	5.4	2303	2299.8	2300.35
1314	201907110000 11-Jul-19	5	2304	2299.75	2300.37
1315	201907100000 10-Jul-19	1.9	2303	2300	2300.47
1316	201907090000 09-Jul-19	5.1	2302	2299.75	2300.34
1317	201907080000 08-Jul-19	4.05	2301	2300	2300.46
1318	201907050000 05-Jul-19	5.65	2301	2300	2300.32
1319	201907040000 04-Jul-19	10.6	2303	2299.75	2300.3
1320	201907030000 03-Jul-19	4.7	2302	2300	2300.38
1321	201907020000 02-Jul-19	11.75	2301	2300	2300.35
1322	201906280000 28-Jun-19	9.38	2304	2299.7	2300.95
1323	201906270000 27-Jun-19	6.99	2303	2299.7	2300.9
1324	201906260000 26-Jun-19	7.75	2303	2300	2300.87
1325	201906250000 25-Jun-19	9.2	2304	2299.8	2300.75
1326	201906240000 24-Jun-19	1.3	2302	2300	2300.92
1327	201906210000 21-Jun-19	4.9	2304	2300	2300.91
1328	201906200000 20-Jun-19	5.4	2302	2300	2300.9
1329	201906190000 19-Jun-19	4.7	2304	2299.85	2300.88
1330	201906180000 18-Jun-19	2.05	2303	2300	2300.85
1331	201906170000 17-Jun-19	6.6	2303	2299.8	2300.74
1332	201906140000 14-Jun-19	0.85	2302	2300.2	2301.02
1333	201906130000 13-Jun-19	1.35	2302	2300.5	2300.89
1334	201906120000 12-Jun-19	3.1	2302	2301	2301.34
1335	201906110000 11-Jun-19	4.35	2302	2299.85	2300.47
1336	201906100000 10-Jun-19	8.3	2302	2299	2299.86
1337	201906070000 07-Jun-19	4.7	2302	2298	2299.4
1338	201906040000 04-Jun-19	6.4	2302.5	2300	2300.27
1339	201906030000 03-Jun-19	3.9	2302	2300.5	2300.18
1340	201905310000 31-May-19	8.7	2302	2299	2299.98
1341	201905300000 30-May-19	6.85	2301	2300	2299.94
1342	201905290000 29-May-19	3.6	2302	2298	2299.89
1343	201905280000 28-May-19	8	2301	2298	2299.86
1344	201905270000 27-May-19	8.8	2300	2297	2299.88
1345	201905240000 24-May-19	22.9	2300	2296	2298.69
1346	201905230000 23-May-19	4	2302	2296.2	2299.7
1347	201905220000 22-May-19	2.4	2301	2296.15	2299.22
1348	201905210000 21-May-19	3.05	2302	2296.1	2299.24
1349	201905200000 20-May-19	5.75	2304.5	2296	2299.28
1350	201905170000 17-May-19	3.3	2302	2296.05	2299.26
1351	201905160000 16-May-19	1	2302	2296	2299.3
1352	201905150000 15-May-19	1.8	2302	2298.6	2299.41
1353	201905140000 14-May-19	1.25	2302	2298.5	2299.4
1354	201905130000 13-May-19	2.05	2301	2298	2299.17
1355	201905100000 10-May-19	2.3	2303	2298	2298.96
1356	201905090000 09-May-19	9.9	2301	2297	2298.9
1357	201905080000 08-May-19	3.8	2302	2297	2299.29
1358	201905070000 07-May-19	11.9	2305	2298.6	2299.42
1359	201905060000 06-May-19	2.1	2308	2298.6	2300.85
1360	201905030000 03-May-19	3.8	2305	2298.6	2300.89
1361	201905020000 02-May-19	2.25	2306	2298.6	2300.81
1362	201904300000 30-Apr-19	3.55	2309	2298.6	2300.78
1363	201904290000 29-Apr-19	2.05	2309	2298.55	2300.92
1364	201904250000 25-Apr-19	3	2305	2298.55	2300.99
1365	201904240000 24-Apr-19	2.3	2307	2298.5	2300.97
1366	201904230000 23-Apr-19	6.25	2309	2300	2300.95
1367	201904180000 18-Apr-19	11.55	2308	2292	2300.9
1368	201904170000 17-Apr-19	2.2	2308	2298.45	2300.94
1369	201904160000 16-Apr-19	2.1	2308	2298.4	2300.84
1370	201904150000 15-Apr-19	1.7	2316	2298.4	2300.93
1371	201904140000 14-Apr-19	1.25	2302	2298.5	2299.4
1372	201904110000 11-Apr-19	1.5	2309	2298.45	2300.94
1373	201904100000 10-Apr-19	1.65	2310	2298.5	2300.96
1374	201904090000 09-Apr-19	1.3	2310	2298.4	2300.92
1375	201904080000 08-Apr-19	1.25	2310.8	2298.45	2300.93
1376	201904050000 05-Apr-19	1.5	2311	2298.6	2300.97
1377	201904040000 04-Apr-19	1.5	2311	2298.55	2300.94
1378	201904030000 03-Apr-19	1.6	2313	2298.6	2300.95
1379	201904020000 02-Apr-19	1.8	2315	2298.6	2300.91
1380	201904010000 01-Apr-19	1.3	2311	2298.5	2300.95
1381	201903290000 29-Mar-19	2	2313	2298.5	2300.87
1382	201903280000 28-Mar-19	2.75	2320	2298.5	2300.89
1383	201903270000 27-Mar-19	3.1	2313.75	2298.5	2300.9
1384	201903260000 26-Mar-19	3	2313	2298.55	2300.92
1385	201903250000 25-Mar-19	2.5	2310	2298.6	2300.89
1386	201903220000 22-Mar-19	3.2	2315	2298.65	2300.91
1387	201903210000 21-Mar-19	2.25	2318.5	2298.7	2300.92
1388	201903200000 20-Mar-19	3.5	2316	2298.75	2300.89
1389	201903190000 19-Mar-19	4	2315	2298.8	2300.87
1390	201903180000 18-Mar-19	3.67	2315	2298.9	2300.34
1391	201903150000 15-Mar-19	4.5	2310	2298.9	2300.09
1392	201903140000 14-Mar-19	4.3	2310	2298.92	2300.09
1393	201903130000 13-Mar-19	4.6	2312.65	2298.94	2300.14
1394	201903120000 12-Mar-19	3.15	2315	2298.93	2300.16
1395	201903110000 11-Mar-19	3.95	2313	2298.95	2300.2
1396	201903080000 08-Mar-19	4.5	2310.15	2298.98	2300.23
1397	201903070000 07-Mar-19	3.5	2309	2298.96	2300.25
1398	201903060000 06-Mar-19	4.1	2310	2298.96	2300.27
1399	201903050000 05-Mar-19	3.7	2313	2310.25	2300.29
1400	201903040000 04-Mar-19	4.65	2313.8	2298.85	2300.32
1401	201903010000 01-Mar-19	4.6	2314	2298.8	2300.36
1402	201902280000 28-Feb-19	4.75	2316	2298.75	2300.41
1403	201902270000 27-Feb-19	5.55	2316	2298.7	2300.38
1404	201902260000 26-Feb-19	5.7	2313	2298.6	2300.4
1405	201902250000 25-Feb-19	4.1	2312	2298.6	2300.43
1406	201902220000 22-Feb-19	2.35	2310.9	2298.6	2300.37
1407	201902210000 21-Feb-19	4.5	2311	2298.5	2300.34
1408	201902200000 20-Feb-19	3.9	2310	2297.3	2299.45
1409	201902190000 19-Feb-19	4.7	2306	2297.25	2297.65
1410	201902180000 18-Feb-19	1.55	2307	2293.97	2295.23
1411	201902150000 15-Feb-19	1.53	2308.5	2293.95	2295.19
1412	201902140000 14-Feb-19	1.42	2307.8	2293.98	2295.15
1413	201902130000 13-Feb-19	1.55	2305.8	2293.97	2295.12
1414	201902120000 12-Feb-19	1.42	2308.15	2293.94	2295.14
1415	201902110000 11-Feb-19	1.1	2307.5	2293.95	2295.19
1416	201902080000 08-Feb-19	1.65	2307	2293.97	2295.16
1417	201902070000 07-Feb-19	1.12	2304.6	2293.96	2295.1
1418	201902060000 06-Feb-19	1.15	2302.3	2293.95	2295.04
1419	201902050000 05-Feb-19	1.1	2306.4	2293.85	2295.01
1420	201902040000 04-Feb-19	1.13	2303.9	2293.8	2294.98
1421	201902010000 01-Feb-19	1.15	2303	2293.7	2294.95
1422	201901310000 31-Jan-19	1.15	2303	2293.65	2294.89
1423	201901300000 30-Jan-19	1.75	2304	2293.6	2294.81
1424	201901290000 29-Jan-19	0.7	2302	2293.55	2294.78
1425	201901280000 28-Jan-19	0.8	2302	2293.5	2294.59
1426	201901250000 25-Jan-19	0.8	2300.65	2293.5	2294.41
1427	201901240000 24-Jan-19	0.8	2300.85	2293.45	2294.39
1428	201901230000 23-Jan-19	0.7	2300	2293.4	2294.36
1429	201901220000 22-Jan-19	0.8	2300.7	2293.35	2294.29
1430	201901210000 21-Jan-19	0.9	2301.8	2293.3	2294.27
1431	201901180000 18-Jan-19	0.8	2301	2293.25	2294.24
1432	201901170000 17-Jan-19	0.7	2300	2293.2	2294.19
1433	201901160000 16-Jan-19	0.82	2300.05	2293.15	2294.16
1434	201901150000 15-Jan-19	0.7	2300	2293.05	2294.06
1435	201901140000 14-Jan-19	0.6	2299.35	2291.9	2293.16
1436	201901110000 11-Jan-19	0.61	2299	2291.8	2293.11
1437	201901100000 10-Jan-19	0.6	2299.5	2291.7	2293.02
1438	201901090000 09-Jan-19	0.6	2300	2291.65	2293.06
1439	201901080000 08-Jan-19	0.7	2301	2291.6	2292.96
1440	201901070000 07-Jan-19	0.85	2299.15	2291.5	2292.87
1441	201901040000 04-Jan-19	0.6	2299	2291.45	2292.72
1442	201901030000 03-Jan-19	0.75	2299	2291.35	2292.9
1443	201901020000 02-Jan-19	0.75	2299	2291.02	2292.62
1444	201812310000 31-Dec-18	0.8	2297.5	2290.98	2292.55
1445	201812280000 28-Dec-18	0.75	2297	2290.97	2292.58
1446	201812270000 27-Dec-18	0.7	2295	2290.96	2292.12
1447	201812240000 24-Dec-18	0.9	2299	2290.9	2291.82
1448	201812210000 21-Dec-18	5.35	2305	2290	2291.37
1449	201812200000 20-Dec-18	0.9	2299	2290.92	2291.84
1450	201812190000 19-Dec-18	1.3	2302	2290.9	2291.77
1451	201812180000 18-Dec-18	1.2	2290.95	2290	2290.92
1452	201812170000 17-Dec-18	1.2	2300	2290.85	2291.65
1453	201812140000 14-Dec-18	1.1	2290.9	2290.8	2290.88
1454	201812130000 13-Dec-18	1.35	2302	2290.75	2291.61
1455	201812120000 12-Dec-18	1.3	2290.8	2290.75	2290.78
1456	201812110000 11-Dec-18	1.3	2290.75	2290.6	2290.69
1457	201812100000 10-Dec-18	1.1	2300	2290.6	2291.51
1458	201812070000 07-Dec-18	1.2	2290.6	2290.55	2290.58
1459	201812060000 06-Dec-18	1.45	2290.55	2290.5	2290.53
1460	201812050000 05-Dec-18	1.6	2290.45	2290.4	2290.43
1461	201812040000 04-Dec-18	1.85	2300	2290.35	2291.15
1462	201812030000 03-Dec-18	2.2	2305	2290.25	2291.62
1463	201811300000 30-Nov-18	2.1	2290.2	2290.15	2290.17
1464	201811290000 29-Nov-18	2.5	2290.15	2290.05	2290.11
1465	201811280000 28-Nov-18	2.6	2290.15	2290.15	2290.15
1466	201811270000 27-Nov-18	2.75	2301	2290.1	2291.09
1467	201811260000 26-Nov-18	2.85	2305	2290	2290.79
1468	201811230000 23-Nov-18	2.5	2290.05	2290.05	2290.05
1469	201811220000 22-Nov-18	2.75	2300	2290	2290.91
1470	201811210000 21-Nov-18	3	2290	2290	2290
1471	201811190000 19-Nov-18	4.35	2305	2289.5	2290.62
1472	201811160000 16-Nov-18	5.1	2303	2289.5	2290.16
1473	201811150000 15-Nov-18	6.35	2305	2288.5	2291.02
1474	201811140000 14-Nov-18	1.8	2294	2289	2290.81
1475	201811130000 13-Nov-18	1.8	2294	2288.95	2290.66
1476	201811120000 12-Nov-18	1.6	2293.5	2288.95	2290.53
1477	201811090000 09-Nov-18	1.2	2293	2288.9	2290.63
1478	201811080000 08-Nov-18	1.55	2293	2288.9	2290.82
1479	201811070000 07-Nov-18	1.3	2293	2288.9	2290.85
1480	201811060000 06-Nov-18	1.65	2293	2288.9	2290.83
1481	201811050000 05-Nov-18	1.55	2294	2288.8	2290.77
1482	201811020000 02-Nov-18	1.8	2293	2288.75	2290.76
1483	201811010000 01-Nov-18	1.75	2294	2288.7	2290.78
1484	201810310000 31-Oct-18	1.95	2294	2288.65	2290.85
1485	201810300000 30-Oct-18	1.55	2294	2288.6	2290.82
1486	201810290000 29-Oct-18	3.95	2293	2288.55	2290.96
1487	201810260000 26-Oct-18	1.55	2284	2288.5	2290.26
1488	201810250000 25-Oct-18	1.8	2294	2288.5	2290.17
1489	201810240000 24-Oct-18	1.75	2293	2288.5	2290.13
1490	201810230000 23-Oct-18	3.75	2294	2288.45	2290.09
1491	201810220000 22-Oct-18	5	2294.75	2288.4	2289.74
1492	201810190000 19-Oct-18	14.45	2296	2288.4	2290.54
1493	201810170000 17-Oct-18	10.3	2296	2288.3	2291.17
1494	201810160000 16-Oct-18	4.35	2295	2288.25	2291.77
1495	201810150000 15-Oct-18	2.65	2293.5	2288.2	2290.49
1496	201810120000 12-Oct-18	6.4	2293	2288.15	2289.91
1497	201810110000 11-Oct-18	2.75	2292.5	2288.1	2289.49
1498	201810100000 10-Oct-18	12.75	2292	2288	2289.08
1499	201810090000 09-Oct-18	2.6	2291	2287.1	2289.32
1500	201810080000 08-Oct-18	4.1	2291	2287.05	2289.03
1501	201810050000 05-Oct-18	6.55	2291	2286.8	2288.81
1502	201810040000 04-Oct-18	8.95	2291.5	2286.75	2289.03
1503	201810030000 03-Oct-18	3.45	2291	2286.7	2288.38
1504	201810020000 02-Oct-18	2.05	2290	2286.65	2288.33
1505	201810010000 01-Oct-18	2.4	2290	2286.6	2288.31
1506	201809280000 28-Sep-18	2.7	2290	2286.5	2288.38
1507	201809270000 27-Sep-18	3.75	2290	2286.35	2288.79
1508	201809260000 26-Sep-18	3	2289	2286.3	2287.92
1509	201809250000 25-Sep-18	3	2289	2286.25	2287.81
1510	201809240000 24-Sep-18	2.2	2288.7	2286.2	2287.69
1511	201809210000 21-Sep-18	3.15	2289	2286.15	2287.66
1512	201809200000 20-Sep-18	10.3	2288.5	2286.1	2287.32
1513	201809190000 19-Sep-18	2.05	2289	2286.05	2287.39
1514	201809180000 18-Sep-18	4.6	2289	2286	2287.81
1515	201809170000 17-Sep-18	4.7	2289	2285.95	2287.78
1516	201809140000 14-Sep-18	2.6	2289	2285.9	2287.72
1517	201809130000 13-Sep-18	5.17	2288.75	2285.88	2287.68
1518	201809120000 12-Sep-18	3	2288.5	2285.6	2287.49
1519	201809110000 11-Sep-18	4.7	2288.5	2285.45	2287.29
1520	201809100000 10-Sep-18	2.35	2288	2285.35	2286.96
1521	201809070000 07-Sep-18	3.2	2287.9	2285.35	2286.95
1522	201809060000 06-Sep-18	2.35	2288	2285.35	2286.57
1523	201809050000 05-Sep-18	5.4	2287.6	2285.3	2287.26
1524	201809040000 04-Sep-18	4.05	2288	2285.2	2286.86
1525	201809030000 03-Sep-18	1.85	2288	2285.2	2286.58
1526	201808310000 31-Aug-18	4.05	2288	2285.15	2286.67
1527	201808300000 30-Aug-18	2.05	2288	2285.1	2286.23
1528	201808290000 29-Aug-18	8.1	2287.75	2284.95	2286.11
1529	201808280000 28-Aug-18	5	2287.5	2284.9	2285.98
1530	201808280000 28-Aug-18	2.6	2290.15	2290.15	2290.15
1531	201808270000 27-Aug-18	3.15	2287.5	2284.85	2285.87
1532	201808240000 24-Aug-18	4.4	2287	2284.5	2285.74
1533	201808230000 23-Aug-18	4.6	2287	2284.8	2285.56
1534	201808210000 21-Aug-18	1.4	2288	2284	2285.38
1535	201808200000 20-Aug-18	4.85	2288	2283.15	2285.62
1536	201808170000 17-Aug-18	7.6	2287.5	2282.65	2284.72
1537	201808160000 16-Aug-18	3.8	2286	2282.6	2284.8
1538	201808150000 15-Aug-18	2.7	2286	2282.4	2284.78
1539	201808140000 14-Aug-18	2.5	2285	2282.4	2284.02
1540	201808130000 13-Aug-18	3.15	2286	2282.35	2284.25
1541	201808100000 10-Aug-18	20.5	2285	2282.35	2284.01
1542	201808090000 09-Aug-18	2.9	2287	2282.3	2284.64
1543	201808070000 07-Aug-18	2.6	2286	2282.25	2284.73
1544	201808060000 06-Aug-18	4.15	2286	2282.2	2284.82
1545	201808030000 03-Aug-18	2.3	2286.5	2282.14	2284.33
1546	201808020000 02-Aug-18	3.05	2286.2	2282.1	2284.55
1547	201808010000 01-Aug-18	4.05	2287	2282.05	2284.93
1548	201807310000 31-Jul-18	6.1	2286	2281.35	2283.99
1549	201807300000 30-Jul-18	4.25	2285	2281.2	2282.63
1550	201807270000 27-Jul-18	5.15	2284	2281	2282.05
1551	201807260000 26-Jul-18	11	2284	2280.4	2282.93
1552	201807250000 25-Jul-18	3.15	2283	2280	2281.97
1553	201807240000 24-Jul-18	2.35	2283	2279	2281.84
1554	201807230000 23-Jul-18	2.85	2282.5	2279	2281.47
1555	201807200000 20-Jul-18	10.1	2282.5	2278.53	2280.66
1556	201807190000 19-Jul-18	3.4	2283	2278.58	2279.94
1557	201807180000 18-Jul-18	5.25	2283.5	2277	2278.94
1558	201807170000 17-Jul-18	3.85	2283.75	2277.16	2277.59
1559	201807160000 16-Jul-18	6.2	2282	2277.75	2278.96
1560	201807130000 13-Jul-18	3.35	2279	2277	2277.75
1561	201807120000 12-Jul-18	6	2278	2276.93	2277.64
1562	201807110000 11-Jul-18	1.15	2277.5	2276.58	2276.93
1563	201807100000 10-Jul-18	9.05	2277.5	2276.2	2276.43
1564	201807090000 09-Jul-18	3.3	2278	2276	2276.44
1565	201807060000 06-Jul-18	12.7	2278	2274.2	2276.56
1566	201807050000 05-Jul-18	5.45	2278.5	2274.15	2276.65
1567	201807040000 04-Jul-18	20.85	2278	2274.05	2277.09
1568	201807030000 03-Jul-18	6.5	2280	2273.15	2277.42
1569	201807020000 02-Jul-18	13.85	2281	2273.15	2277.61
1570	201806290000 29-Jun-18	4.8	2279.4	2273.15	2277.97
1571	201806280000 28-Jun-18	4.2	2280	2273.1	2277.71
1572	201806270000 27-Jun-18	3.55	2279.5	2273.15	2277.74
1573	201806260000 26-Jun-18	3.8	2280	2273.1	2277.61
1574	201806250000 25-Jun-18	3.7	2280	2273.1	2277.69
1575	201806220000 22-Jun-18	1.95	2280	2273	2277.15
1576	201806210000 21-Jun-18	2.8	2280	2272.95	2276.9
1577	201806200000 20-Jun-18	4.1	2281	2276	2276.86
1578	201806190000 19-Jun-18	4.55	2280	2272.95	2276.16
1579	201806180000 18-Jun-18	3.15	2280	2275	2275.96
1580	201806140000 14-Jun-18	3	2280	2272.9	2275.74
1581	201806130000 13-Jun-18	1.4	2277.5	2272.95	2274.94
1582	201806120000 12-Jun-18	1.8	2277	2272.95	2274.47
1583	201806110000 11-Jun-18	2.1	2276	2272.95	2274.43
1584	201806080000 08-Jun-18	3	2276	2274	2274.42
1585	201806070000 07-Jun-18	5.7	2272	2279	2274.17
1586	201806060000 06-Jun-18	11.45	2282	2272	2274.93
1587	201806050000 05-Jun-18	4.55	2283	2272.9	2277.04
1588	201806040000 04-Jun-18	3.5	2284	2272.9	2277.03
1589	201806010000 01-Jun-18	3.7	2285	2272.9	2276.91
1590	201805310000 31-May-18	4.2	2284.5	2272.9	2276.86
1591	201805300000 30-May-18	3.6	2285	2272.85	2276.81
1592	201805290000 29-May-18	4.3	2286	2272.9	2276.95
1593	201805280000 28-May-18	4	2285	2272.85	2276.88
1594	201805250000 25-May-18	4.4	2285	2272.86	2276.86
1595	201805240000 24-May-18	4.35	2285	2272.85	2276.92
1596	201805230000 23-May-18	4.1	2285	2272.8	2276.94
1597	201805220000 22-May-18	3	2285	2272.75	2276.87
1598	201805210000 21-May-18	4.25	2285	2272.6	2276.89
1599	201805180000 18-May-18	4.05	2285	2272.5	2276.51
1600	201805170000 17-May-18	3.3	2284	2274.85	2276.38
1601	201805160000 16-May-18	4.05	2285	2274.85	2276.06
1602	201805150000 15-May-18	5.85	2286	2275.75	2275.88
1603	201805140000 14-May-18	5.8	2285	2274.7	2275.82
1604	201805110000 11-May-18	4.8	2286	2274.65	2275.81
1605	201805100000 10-May-18	6	2285	2274.5	2275.45
1606	201805090000 09-May-18	6.05	2285	2274.5	2275.38
1607	201805080000 08-May-18	4.45	2284	2274.1	2275.27
1608	201805070000 07-May-18	5.15	2284	2273.6	2275.19
1609	201805040000 04-May-18	5.5	2283	2273.3	2274.32
1610	201805030000 03-May-18	5.65	2285	2272.8	2273.98
1611	201805020000 02-May-18	9.13	2285	2272.8	2273.6
1612	201804300000 30-Apr-18	8.35	2271.85	2286	2273.63
1613	201804270000 27-Apr-18	7.4	2288	2271	2273.64
1614	201804250000 25-Apr-18	15.25	2289	2271	2273.03
1615	201804240000 24-Apr-18	14.75	2289	2272	2273.14
1616	201804230000 23-Apr-18	7.5	2287	2272	2273.5
1617	201804200000 20-Apr-18	20.05	2289	2270	2272.63
1618	201804190000 19-Apr-18	2.6	2289	2271.73	2274.66
1619	201804180000 18-Apr-18	8.25	2284	2270.04	2271.73
1620	201804180000 18-Apr-18	8.25	2284	2270.04	2271.73
1621	201804180000 18-Apr-18	8.25	2284	2270.04	2271.73
1622	201804170000 17-Apr-18	5.15	2278	2272	2274.45
1623	201804170000 17-Apr-18	5.15	2278	2272	2274.45
1624	201804170000 17-Apr-18	5.15	2278	2272	2274.45
1625	201804160000 16-Apr-18	8.05	2274	2268	2270.82
1626	201804160000 16-Apr-18	8.05	2274	2268	2270.82
1627	201804160000 16-Apr-18	8.05	2274	2268	2270.82
1628	201804130000 13-Apr-18	4.7	2271.5	2266	2267.43
1629	201804130000 13-Apr-18	4.7	2271.5	2266	2267.43
1630	201804130000 13-Apr-18	4.7	2271.5	2266	2267.43
1631	201804120000 12-Apr-18	10.85	2268	2265	2265.91
1632	201804120000 12-Apr-18	10.85	2268	2265	2265.91
1633	201804120000 12-Apr-18	10.85	2268	2265	2265.91
1634	201804110000 11-Apr-18	2.6	2266	2263.35	2263.96
1635	201804110000 11-Apr-18	2.6	2266	2263.35	2263.96
1636	201804110000 11-Apr-18	2.6	2266	2263.35	2263.96
1637	201804100000 10-Apr-18	1.75	2264	2261	2263.26
1638	201804100000 10-Apr-18	1.75	2264	2261	2263.26
1639	201804100000 10-Apr-18	1.75	2264	2261	2263.26
1640	201804090000 09-Apr-18	3.2	2264	2263.1	2263.58
1641	201804090000 09-Apr-18	3.2	2264	2263.1	2263.58
1642	201804090000 09-Apr-18	3.2	2264	2263.1	2263.58
1643	201804060000 06-Apr-18	3.35	2264	2263	2263.18
1644	201804060000 06-Apr-18	3.35	2264	2263	2263.18
1645	201804060000 06-Apr-18	3.35	2264	2263	2263.18
1646	201804050000 05-Apr-18	4.15	2264	2262	2263.22
1647	201804050000 05-Apr-18	4.15	2264	2262	2263.22
1648	201804050000 05-Apr-18	4.15	2264	2262	2263.22
1649	201804040000 04-Apr-18	4.65	2264	2261	2262.62
1650	201804040000 04-Apr-18	4.65	2264	2261	2262.62
1651	201804040000 04-Apr-18	4.65	2264	2261	2262.62
1652	201804030000 03-Apr-18	6.5	2264	2260	2261.71
1653	201804030000 03-Apr-18	6.5	2264	2260	2261.71
1654	201804030000 03-Apr-18	6.5	2264	2260	2261.71
1655	201803290000 29-Mar-18	5.05	2259.5	2263	2260.46
1656	201803290000 29-Mar-18	5.05	2259.5	2263	2260.46
1657	201803290000 29-Mar-18	5.05	2259.5	2263	2260.46
1658	201803280000 28-Mar-18	6.3	2263	2259	2259.81
1659	201803280000 28-Mar-18	6.3	2263	2259	2259.81
1660	201803280000 28-Mar-18	6.3	2263	2259	2259.81
1661	201803270000 27-Mar-18	6.9	2263	2259	2259.79
1662	201803270000 27-Mar-18	6.9	2263	2259	2259.79
1663	201803270000 27-Mar-18	6.9	2263	2259	2259.79
1664	201803260000 26-Mar-18	6.3	2262	2259	2259.87
1665	201803260000 26-Mar-18	6.3	2262	2259	2259.87
1666	201803260000 26-Mar-18	6.3	2262	2259	2259.87
1667	201803220000 22-Mar-18	6.98	2261.75	2258.5	2259.42
1668	201803220000 22-Mar-18	6.98	2261.75	2258.5	2259.42
1669	201803220000 22-Mar-18	6.98	2261.75	2258.5	2259.42
1670	201803210000 21-Mar-18	6.6	2262	2258.4	2259.57
1671	201803210000 21-Mar-18	6.6	2262	2258.4	2259.57
1672	201803210000 21-Mar-18	6.6	2262	2258.4	2259.57
1673	201803200000 20-Mar-18	6.45	2262	2257.2	2258.47
1674	201803200000 20-Mar-18	6.45	2262	2257.2	2258.47
1675	201803200000 20-Mar-18	6.45	2262	2257.2	2258.47
1676	201803190000 19-Mar-18	8.75	2262	2256.35	2257.99
1677	201803190000 19-Mar-18	8.75	2262	2256.35	2257.99
1678	201803190000 19-Mar-18	8.75	2262	2256.35	2257.99
1679	201803160000 16-Mar-18	7.9	2262	2256.3	2258.04
1680	201803160000 16-Mar-18	7.9	2262	2256.3	2258.04
1681	201803160000 16-Mar-18	7.9	2262	2256.3	2258.04
1682	201803150000 15-Mar-18	3.65	2260	2256.2	2257.05
1683	201803150000 15-Mar-18	3.65	2260	2256.2	2257.05
1684	201803150000 15-Mar-18	3.65	2260	2256.2	2257.05
1685	201803140000 14-Mar-18	4.5	2259	2256.15	2256.99
1686	201803140000 14-Mar-18	4.5	2259	2256.15	2256.99
1687	201803140000 14-Mar-18	4.5	2259	2256.15	2256.99
1688	201803130000 13-Mar-18	4.95	2259	2256.1	2256.96
1689	201803130000 13-Mar-18	4.95	2259	2256.1	2256.96
1690	201803130000 13-Mar-18	4.95	2259	2256.1	2256.96
1691	201803120000 12-Mar-18	5.2	2259	2256.05	2256.94
1692	201803120000 12-Mar-18	5.2	2259	2256.05	2256.94
1693	201803120000 12-Mar-18	5.2	2259	2256.05	2256.94
1694	201803090000 09-Mar-18	2.8	2258	2256	2256.85
1695	201803090000 09-Mar-18	3.2	2264	2263.1	2263.58
1696	201803090000 09-Mar-18	2.8	2258	2256	2256.85
1697	201803090000 09-Mar-18	3.2	2264	2263.1	2263.58
1698	201803090000 09-Mar-18	2.8	2258	2256	2256.85
1699	201803090000 09-Mar-18	3.2	2264	2263.1	2263.58
1700	201803080000 08-Mar-18	3.45	2258	2256	2256.87
1701	201803080000 08-Mar-18	3.45	2258	2256	2256.87
1702	201803080000 08-Mar-18	3.45	2258	2256	2256.87
1703	201803070000 07-Mar-18	6.25	2259	2256	2256.92
1704	201803070000 07-Mar-18	6.25	2259	2256	2256.92
1705	201803070000 07-Mar-18	6.25	2259	2256	2256.92
1706	201803060000 06-Mar-18	4.35	2258.5	2256	2256.7
1707	201803060000 06-Mar-18	4.35	2258.5	2256	2256.7
1708	201803060000 06-Mar-18	4.35	2258.5	2256	2256.7
1709	201803050000 05-Mar-18	6.95	2258	2256	2256.88
1710	201803050000 05-Mar-18	6.95	2258	2256	2256.88
1711	201803050000 05-Mar-18	6.95	2258	2256	2256.88
1712	201803020000 02-Mar-18	4	2257	2256	2256.06
1713	201803020000 02-Mar-18	4	2257	2256	2256.06
1714	201803020000 02-Mar-18	4	2257	2256	2256.06
1715	201803010000 01-Mar-18	4.3	2257	2255.8	2255.98
1716	201803010000 01-Mar-18	4.3	2257	2255.8	2255.98
1717	201803010000 01-Mar-18	4.3	2257	2255.8	2255.98
1718	201802280000 28-Feb-18	12.17	2257	2254	2255.95
1719	201802280000 28-Feb-18	12.17	2257	2254	2255.95
1720	201802280000 28-Feb-18	12.17	2257	2254	2255.95
1721	201802270000 27-Feb-18	6.1	2256	2255.5	2255.93
1722	201802270000 27-Feb-18	6.1	2256	2255.5	2255.93
1723	201802270000 27-Feb-18	6.1	2256	2255.5	2255.93
1724	201802260000 26-Feb-18	6.9	2257	2255	2255.77
1725	201802260000 26-Feb-18	6.9	2257	2255	2255.77
1726	201802260000 26-Feb-18	6.9	2257	2255	2255.77
1727	201802230000 23-Feb-18	9.35	2256	2255	2255.34
1728	201802230000 23-Feb-18	9.35	2256	2255	2255.34
1729	201802230000 23-Feb-18	9.35	2256	2255	2255.34
1730	201802220000 22-Feb-18	5.35	2255	2254	2254.58
1731	201802220000 22-Feb-18	5.35	2255	2254	2254.58
1732	201802220000 22-Feb-18	5.35	2255	2254	2254.58
1733	201802210000 21-Feb-18	3.5	2257	2253	2254.99
1734	201802210000 21-Feb-18	3.5	2257	2253	2254.99
1735	201802210000 21-Feb-18	3.5	2257	2253	2254.99
1736	201802200000 20-Feb-18	2.6	2255.5	2254	2254.85
1737	201802200000 20-Feb-18	2.6	2255.5	2254	2254.85
1738	201802200000 20-Feb-18	2.6	2255.5	2254	2254.85
1739	201802190000 19-Feb-18	4.25	2256	2254.2	2254.96
1740	201802190000 19-Feb-18	4.25	2256	2254.2	2254.96
1741	201802190000 19-Feb-18	4.25	2256	2254.2	2254.96
1742	201802160000 16-Feb-18	9.9	2256	2253	2254.89
1743	201802160000 16-Feb-18	9.9	2256	2253	2254.89
1744	201802160000 16-Feb-18	9.9	2256	2253	2254.89
1745	201802150000 15-Feb-18	29.25	2257	2252	2255.11
1746	201802150000 15-Feb-18	29.25	2257	2252	2255.11
1747	201802150000 15-Feb-18	29.25	2257	2252	2255.11
1748	201802140000 14-Feb-18	21.15	2259	2255	2255.7
1749	201802140000 14-Feb-18	21.15	2259	2255	2255.7
1750	201802140000 14-Feb-18	21.15	2259	2255	2255.7
1751	201802130000 13-Feb-18	18.15	2260	2255	2257.93
1752	201802130000 13-Feb-18	18.15	2260	2255	2257.93
1753	201802130000 13-Feb-18	18.15	2260	2255	2257.93
1754	201802120000 12-Feb-18	9	2260	2252.98	2254.04
1755	201802120000 12-Feb-18	9	2260	2252.98	2254.04
1756	201802120000 12-Feb-18	9	2260	2252.98	2254.04
1757	201802090000 09-Feb-18	6.5	2260	2252.05	2252.97
1758	201802090000 09-Feb-18	6.5	2260	2252.05	2252.97
1759	201802090000 09-Feb-18	6.5	2260	2252.05	2252.97
1760	201802080000 08-Feb-18	7.35	2258	2251.63	2252.23
1761	201802080000 08-Feb-18	7.35	2258	2251.63	2252.23
1762	201802080000 08-Feb-18	7.35	2258	2251.63	2252.23
1763	201802070000 07-Feb-18	12.59	2258	2250.1	2251.66
1764	201802070000 07-Feb-18	12.59	2258	2250.1	2251.66
1765	201802070000 07-Feb-18	12.59	2258	2250.1	2251.66
1766	201802060000 06-Feb-18	7	2258	2247	2251.74
1767	201802060000 06-Feb-18	7	2258	2247	2251.74
1768	201802060000 06-Feb-18	7	2258	2247	2251.74
1769	201802050000 05-Feb-18	6	2254	2247.25	2249.71
1770	201802050000 05-Feb-18	6	2254	2247.25	2249.71
1771	201802050000 05-Feb-18	6	2254	2247.25	2249.71
1772	201802020000 02-Feb-18	4.3	2253	2247.1	2249.16
1773	201802020000 02-Feb-18	4.3	2253	2247.1	2249.16
1774	201802020000 02-Feb-18	4.3	2253	2247.1	2249.16
1775	201802010000 01-Feb-18	4.55	2253.5	2247.15	2249.75
1776	201802010000 01-Feb-18	4.55	2253.5	2247.15	2249.75
1777	201802010000 01-Feb-18	4.55	2253.5	2247.15	2249.75
1778	201801310000 31-Jan-18	4.75	2252	2247.15	2250.14
1779	201801310000 31-Jan-18	4.75	2252	2247.15	2250.14
1780	201801310000 31-Jan-18	4.75	2252	2247.15	2250.14
1781	201801300000 30-Jan-18	17.2	2252	2247.25	2250.78
1782	201801300000 30-Jan-18	17.2	2252	2247.25	2250.78
1783	201801300000 30-Jan-18	17.2	2252	2247.25	2250.78
1784	201801290000 29-Jan-18	13.75	2252	2247.3	2249.89
1785	201801290000 29-Jan-18	13.75	2252	2247.3	2249.89
1786	201801290000 29-Jan-18	13.75	2252	2247.3	2249.89
1787	201801260000 26-Jan-18	7.85	2252	2247.35	2249.83
1788	201801260000 26-Jan-18	7.85	2252	2247.35	2249.83
1789	201801260000 26-Jan-18	7.85	2252	2247.35	2249.83
1790	201801250000 25-Jan-18	10.05	2251	2247.35	2249.04
1791	201801250000 25-Jan-18	10.05	2251	2247.35	2249.04
1792	201801250000 25-Jan-18	10.05	2251	2247.35	2249.04
1793	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
1794	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
1795	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
1796	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
1797	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
1798	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
1799	201801230000 23-Jan-18	3.15	2253	2247.3	2248.92
1800	201801230000 23-Jan-18	3.15	2253	2247.3	2248.92
1801	201801230000 23-Jan-18	3.15	2253	2247.3	2248.92
1802	201801220000 22-Jan-18	7.15	2253	2247.35	2248.29
1803	201801220000 22-Jan-18	7.15	2253	2247.35	2248.29
1804	201801220000 22-Jan-18	7.15	2253	2247.35	2248.29
1805	201801190000 19-Jan-18	5.4	2252	2247.4	2247.5
1806	201801190000 19-Jan-18	5.4	2252	2247.4	2247.5
1807	201801190000 19-Jan-18	5.4	2252	2247.4	2247.5
1808	201801180000 18-Jan-18	7.2	2253	2247	2247.78
1809	201801180000 18-Jan-18	7.2	2253	2247	2247.78
1810	201801180000 18-Jan-18	7.2	2253	2247	2247.78
1811	201801170000 17-Jan-18	19.7	2253	2246	2247.36
1812	201801170000 17-Jan-18	19.7	2253	2246	2247.36
1813	201801170000 17-Jan-18	19.7	2253	2246	2247.36
1814	201801160000 16-Jan-18	4.35	2248	2245	2245.98
1815	201801160000 16-Jan-18	4.35	2248	2245	2245.98
1816	201801160000 16-Jan-18	4.35	2248	2245	2245.98
1817	201801150000 15-Jan-18	3.93	2245	2243	2244.63
1818	201801150000 15-Jan-18	3.93	2245	2243	2244.63
1819	201801150000 15-Jan-18	3.93	2245	2243	2244.63
1820	201801110000 11-Jan-18	8.25	2245	2243.2	2244.26
1821	201801110000 11-Jan-18	8.25	2245	2243.2	2244.26
1822	201801110000 11-Jan-18	8.25	2245	2243.2	2244.26
1823	201801100000 10-Jan-18	7.5	2244	2242.5	2243.39
1824	201801100000 10-Jan-18	7.5	2244	2242.5	2243.39
1825	201801100000 10-Jan-18	7.5	2244	2242.5	2243.39
1826	201801090000 09-Jan-18	3	2243	2242	2243.04
1827	201801090000 09-Jan-18	3	2243	2242	2243.04
1828	201801090000 09-Jan-18	3	2243	2242	2243.04
1829	201801090000 09-Jan-18	0.6	2300	2291.65	2293.06
1830	201801080000 08-Jan-18	2.95	2243	2242	2242.7
1831	201801080000 08-Jan-18	2.95	2243	2242	2242.7
1832	201801080000 08-Jan-18	2.95	2243	2242	2242.7
1833	201801050000 05-Jan-18	17.45	2243	2242	2242.52
1834	201801050000 05-Jan-18	17.45	2243	2242	2242.52
1835	201801050000 05-Jan-18	17.45	2243	2242	2242.52
1836	201801040000 04-Jan-18	4.5	2243	2240	2242.67
1837	201801040000 04-Jan-18	4.5	2243	2240	2242.67
1838	201801040000 04-Jan-18	4.5	2243	2240	2242.67
1839	201801030000 03-Jan-18	6.8	2243	2240	2242.47
1840	201801030000 03-Jan-18	6.8	2243	2240	2242.47
1841	201801030000 03-Jan-18	6.8	2243	2240	2242.47
1842	201801020000 02-Jan-18	5.2	2242	2241	2241.66
1843	201801020000 02-Jan-18	5.2	2242	2241	2241.66
1844	201801020000 02-Jan-18	5.2	2242	2241	2241.66
1845	201712290000 29-Dec-17	17.55	2243	2240.9	2241.24
1846	201712290000 29-Dec-17	17.55	2243	2240.9	2241.24
1847	201712290000 29-Dec-17	17.55	2243	2240.9	2241.24
1848	201712280000 28-Dec-17	16.45	2242	2241	2241.16
1849	201712280000 28-Dec-17	16.45	2242	2241	2241.16
1850	201712280000 28-Dec-17	16.45	2242	2241	2241.16
1851	201712270000 27-Dec-17	9.8	2242	2240	2241.13
1852	201712270000 27-Dec-17	9.8	2242	2240	2241.13
1853	201712270000 27-Dec-17	9.8	2242	2240	2241.13
1854	201712220000 22-Dec-17	9.35	2242	2241	2241.36
1855	201712220000 22-Dec-17	9.35	2242	2241	2241.36
1856	201712220000 22-Dec-17	9.35	2242	2241	2241.36
1857	201712210000 21-Dec-17	9.35	2242	2240.9	2241.52
1858	201712210000 21-Dec-17	9.35	2242	2240.9	2241.52
1859	201712210000 21-Dec-17	9.35	2242	2240.9	2241.52
1860	201712200000 20-Dec-17	8.25	2242	2240.85	2241.23
1861	201712200000 20-Dec-17	8.25	2242	2240.85	2241.23
1862	201712200000 20-Dec-17	8.25	2242	2240.85	2241.23
1863	201712190000 19-Dec-17	1.3	2242.5	2242	2242.21
1864	201712190000 19-Dec-17	1.3	2242.5	2242	2242.21
1865	201712190000 19-Dec-17	1.3	2242.5	2242	2242.21
1866	201712180000 18-Dec-17	2.5	2244	2242	2242.61
1867	201712180000 18-Dec-17	2.5	2244	2242	2242.61
1868	201712180000 18-Dec-17	2.5	2244	2242	2242.61
1869	201712150000 15-Dec-17	26	2242.5	2241	2241.76
1870	201712150000 15-Dec-17	26	2242.5	2241	2241.76
1871	201712150000 15-Dec-17	26	2242.5	2241	2241.76
1872	201712140000 14-Dec-17	7.25	2243	2240	2241.9
1873	201712140000 14-Dec-17	7.25	2243	2240	2241.9
1874	201712140000 14-Dec-17	7.25	2243	2240	2241.9
1875	201712130000 13-Dec-17	10.25	2242.25	2242	2242.21
1876	201712130000 13-Dec-17	10.25	2242.25	2242	2242.21
1877	201712130000 13-Dec-17	10.25	2242.25	2242	2242.21
1878	201712120000 12-Dec-17	14.25	2242.5	2242	2242.35
1879	201712120000 12-Dec-17	14.25	2242.5	2242	2242.35
1880	201712120000 12-Dec-17	14.25	2242.5	2242	2242.35
1881	201712110000 11-Dec-17	10.05	2244	2242	2242.57
1882	201712110000 11-Dec-17	10.05	2244	2242	2242.57
1883	201712110000 11-Dec-17	10.05	2244	2242	2242.57
1884	201712080000 08-Dec-17	1.35	2244	2240	2242.37
1885	201712080000 08-Dec-17	1.35	2244	2240	2242.37
1886	201712080000 08-Dec-17	1.35	2244	2240	2242.37
1887	201712070000 07-Dec-17	13.35	2244	2242	2242.65
1888	201712070000 07-Dec-17	13.35	2244	2242	2242.65
1889	201712070000 07-Dec-17	13.35	2244	2242	2242.65
1890	201712060000 06-Dec-17	19.95	2244	2242.5	2242.83
1891	201712060000 06-Dec-17	19.95	2244	2242.5	2242.83
1892	201712060000 06-Dec-17	19.95	2244	2242.5	2242.83
1893	201712050000 05-Dec-17	11.45	2245	2242	2243.02
1894	201712050000 05-Dec-17	11.45	2245	2242	2243.02
1895	201712050000 05-Dec-17	11.45	2245	2242	2243.02
1896	201712040000 04-Dec-17	28.75	2245	2242	2243.89
1897	201712040000 04-Dec-17	28.75	2245	2242	2243.89
1898	201712040000 04-Dec-17	28.75	2245	2242	2243.89
1899	201711300000 30-Nov-17	7.7	2245	2243	2244.18
1900	201711300000 30-Nov-17	7.7	2245	2243	2244.18
1901	201711300000 30-Nov-17	7.7	2245	2243	2244.18
1902	201711290000 29-Nov-17	2.65	2244.8	2243	2243.78
1903	201711290000 29-Nov-17	2.65	2244.8	2243	2243.78
1904	201711290000 29-Nov-17	2.65	2244.8	2243	2243.78
1905	201711280000 28-Nov-17	11.9	2245	2244.28	2244.47
1906	201711280000 28-Nov-17	11.9	2245	2244.28	2244.47
1907	201711280000 28-Nov-17	11.9	2245	2244.28	2244.47
1908	201711270000 27-Nov-17	10.4	2245	2244.45	2244.55
1909	201711270000 27-Nov-17	10.4	2245	2244.45	2244.55
1910	201711270000 27-Nov-17	10.4	2245	2244.45	2244.55
1911	201711240000 24-Nov-17	10	2246	2244.69	2244.77
1912	201711240000 24-Nov-17	10	2246	2244.69	2244.77
1913	201711240000 24-Nov-17	10	2246	2244.69	2244.77
1914	201711230000 23-Nov-17	17.6	2246	2244	2245.03
1915	201711230000 23-Nov-17	17.6	2246	2244	2245.03
1916	201711230000 23-Nov-17	17.6	2246	2244	2245.03
1917	201711220000 22-Nov-17	14.25	2245.15	2245	2245.13
1918	201711220000 22-Nov-17	14.25	2245.15	2245	2245.13
1919	201711220000 22-Nov-17	14.25	2245.15	2245	2245.13
1920	201711210000 21-Nov-17	24.45	2246	2244.5	2245.3
1921	201711210000 21-Nov-17	24.45	2246	2244.5	2245.3
1922	201711210000 21-Nov-17	24.45	2246	2244.5	2245.3
1923	201711200000 20-Nov-17	6.2	2246	2245.25	2245.36
1924	201711200000 20-Nov-17	6.2	2246	2245.25	2245.36
1925	201711200000 20-Nov-17	6.2	2246	2245.25	2245.36
1926	201711170000 17-Nov-17	18.35	2245.5	2245	2245.47
1927	201711170000 17-Nov-17	18.35	2245.5	2245	2245.47
1928	201711170000 17-Nov-17	18.35	2245.5	2245	2245.47
1929	201711160000 16-Nov-17	7.25	2246	2245	2245.59
1930	201711160000 16-Nov-17	7.25	2246	2245	2245.59
1931	201711160000 16-Nov-17	7.25	2246	2245	2245.59
1932	201711150000 15-Nov-17	10.8	2246	2244.25	2245.73
1933	201711150000 15-Nov-17	10.8	2246	2244.25	2245.73
1934	201711150000 15-Nov-17	10.8	2246	2244.25	2245.73
1935	201711140000 14-Nov-17	16.05	2246	2245	2245.93
1936	201711140000 14-Nov-17	16.05	2246	2245	2245.93
1937	201711140000 14-Nov-17	16.05	2246	2245	2245.93
1938	201711130000 13-Nov-17	19.25	2247	2245.5	2246.02
1939	201711130000 13-Nov-17	19.25	2247	2245.5	2246.02
1940	201711130000 13-Nov-17	19.25	2247	2245.5	2246.02
1941	201711100000 10-Nov-17	7	2247	2246	2246.21
1942	201711100000 10-Nov-17	7	2247	2246	2246.21
1943	201711100000 10-Nov-17	7	2247	2246	2246.21
1944	201711090000 09-Nov-17	4.9	2247	2245.5	2246.54
1945	201711090000 09-Nov-17	4.9	2247	2245.5	2246.54
1946	201711090000 09-Nov-17	4.9	2247	2245.5	2246.54
1947	201711080000 08-Nov-17	10.15	2247	2246.5	2246.63
1948	201711080000 08-Nov-17	10.15	2247	2246.5	2246.63
1949	201711080000 08-Nov-17	10.15	2247	2246.5	2246.63
1950	201711070000 07-Nov-17	17.8	2247.1	2246	2246.99
1951	201711070000 07-Nov-17	17.8	2247.1	2246	2246.99
1952	201711070000 07-Nov-17	17.8	2247.1	2246	2246.99
1953	201711060000 06-Nov-17	22.45	2248	2246.5	2247.1
1954	201711060000 06-Nov-17	22.45	2248	2246.5	2247.1
1955	201711060000 06-Nov-17	22.45	2248	2246.5	2247.1
1956	201711030000 03-Nov-17	16.6	2247.6	2246.5	2247.39
1957	201711030000 03-Nov-17	16.6	2247.6	2246.5	2247.39
1958	201711030000 03-Nov-17	16.6	2247.6	2246.5	2247.39
1959	201711020000 02-Nov-17	29.3	2248.5	2247	2247.78
1960	201711020000 02-Nov-17	29.3	2248.5	2247	2247.78
1961	201711020000 02-Nov-17	29.3	2248.5	2247	2247.78
1962	201711010000 01-Nov-17	26.7	2248.67	2246	2248.46
1963	201711010000 01-Nov-17	26.7	2248.67	2246	2248.46
1964	201711010000 01-Nov-17	26.7	2248.67	2246	2248.46
1965	201710310000 31-Oct-17	31.8	2249	2248	2248.74
1966	201710310000 31-Oct-17	31.8	2249	2248	2248.74
1967	201710310000 31-Oct-17	31.8	2249	2248	2248.74
1968	201710300000 30-Oct-17	29.35	2249.5	2248.5	2248.91
1969	201710300000 30-Oct-17	29.35	2249.5	2248.5	2248.91
1970	201710300000 30-Oct-17	29.35	2249.5	2248.5	2248.91
1971	201710270000 27-Oct-17	12.4	2250	2248	2249.07
1972	201710270000 27-Oct-17	12.4	2250	2248	2249.07
1973	201710270000 27-Oct-17	12.4	2250	2248	2249.07
1974	201710260000 26-Oct-17	6.05	2250	2249.5	2249.58
1975	201710260000 26-Oct-17	6.05	2250	2249.5	2249.58
1976	201710260000 26-Oct-17	6.05	2250	2249.5	2249.58
1977	201710250000 25-Oct-17	13.6	2251	2248	2249.57
1978	201710250000 25-Oct-17	13.6	2251	2248	2249.57
1979	201710250000 25-Oct-17	13.6	2251	2248	2249.57
1980	201710240000 24-Oct-17	6.65	2250	2249.35	2249.49
1981	201710240000 24-Oct-17	6.65	2250	2249.35	2249.49
1982	201710240000 24-Oct-17	6.65	2250	2249.35	2249.49
1983	201710230000 23-Oct-17	3.75	2250	2248.9	2249.42
1984	201710230000 23-Oct-17	3.75	2250	2248.9	2249.42
1985	201710230000 23-Oct-17	3.75	2250	2248.9	2249.42
1986	201710200000 20-Oct-17	2.45	2250	2248.95	2249.17
1987	201710200000 20-Oct-17	2.45	2250	2248.95	2249.17
1988	201710200000 20-Oct-17	2.45	2250	2248.95	2249.17
1989	201710190000 19-Oct-17	3.25	2250	2248	2248.93
1990	201710190000 19-Oct-17	3.25	2250	2248	2248.93
1991	201710190000 19-Oct-17	3.25	2250	2248	2248.93
1992	201710180000 18-Oct-17	3.25	2251	2249.6	2249.86
1993	201710180000 18-Oct-17	3.25	2251	2249.6	2249.86
1994	201710180000 18-Oct-17	3.25	2251	2249.6	2249.86
1995	201710170000 17-Oct-17	3.7	2250	2249.1	2249.48
1996	201710170000 17-Oct-17	3.7	2250	2249.1	2249.48
1997	201710170000 17-Oct-17	3.7	2250	2249.1	2249.48
1998	201710160000 16-Oct-17	18.3	2250	2249	2249.26
1999	201710160000 16-Oct-17	18.3	2250	2249	2249.26
2000	201710160000 16-Oct-17	18.3	2250	2249	2249.26
2001	201710130000 13-Oct-17	1.3	2250	2249	2249.29
2002	201710130000 13-Oct-17	1.3	2250	2249	2249.29
2003	201710130000 13-Oct-17	1.3	2250	2249	2249.29
2004	201710120000 12-Oct-17	4.2	2249	2248.5	2248.86
2005	201710120000 12-Oct-17	4.2	2249	2248.5	2248.86
2006	201710120000 12-Oct-17	4.2	2249	2248.5	2248.86
2007	201710110000 11-Oct-17	3.7	2249	2249	2249
2008	201710110000 11-Oct-17	3.7	2249	2249	2249
2009	201710110000 11-Oct-17	3.7	2249	2249	2249
2010	201710100000 10-Oct-17	10.35	2250	2248.9	2249.04
2011	201710100000 10-Oct-17	10.35	2250	2248.9	2249.04
2012	201710100000 10-Oct-17	10.35	2250	2248.9	2249.04
2013	201710090000 09-Oct-17	6.8	2249.5	2248	2249.02
2014	201710090000 09-Oct-17	6.8	2249.5	2248	2249.02
2015	201710090000 09-Oct-17	6.8	2249.5	2248	2249.02
2016	201710060000 06-Oct-17	3.6	2249.5	2249	2249.08
2017	201710060000 06-Oct-17	3.6	2249.5	2249	2249.08
2018	201710060000 06-Oct-17	3.6	2249.5	2249	2249.08
2019	201710050000 05-Oct-17	5.45	2249.75	2249	2249.1
2020	201710050000 05-Oct-17	5.45	2249.75	2249	2249.1
2021	201710050000 05-Oct-17	5.45	2249.75	2249	2249.1
2022	201710040000 04-Oct-17	2.7	2250	2249	2249.18
2023	201710040000 04-Oct-17	2.7	2250	2249	2249.18
2024	201710040000 04-Oct-17	2.7	2250	2249	2249.18
2025	201710030000 03-Oct-17	6.2	2249.5	2248.6	2249.09
2026	201710030000 03-Oct-17	6.2	2249.5	2248.6	2249.09
2027	201710030000 03-Oct-17	6.2	2249.5	2248.6	2249.09
2028	201710020000 02-Oct-17	2.9	2249.5	2248.5	2248.72
2029	201710020000 02-Oct-17	2.9	2249.5	2248.5	2248.72
2030	201710020000 02-Oct-17	2.9	2249.5	2248.5	2248.72
2031	201709290000 29-Sep-17	5.75	2249.75	2248.5	2248.6
2032	201709290000 29-Sep-17	5.75	2249.75	2248.5	2248.6
2033	201709290000 29-Sep-17	5.75	2249.75	2248.5	2248.6
2034	201709280000 28-Sep-17	6.35	2250.5	2248	2248.9
2035	201709280000 28-Sep-17	6.35	2250.5	2248	2248.9
2036	201709280000 28-Sep-17	6.35	2250.5	2248	2248.9
2037	201709270000 27-Sep-17	6.45	2250	2248	2248.3
2038	201709270000 27-Sep-17	6.45	2250	2248	2248.3
2039	201709270000 27-Sep-17	6.45	2250	2248	2248.3
2040	201709260000 26-Sep-17	6.75	2250	2248	2249.44
2041	201709260000 26-Sep-17	6.75	2250	2248	2249.44
2042	201709260000 26-Sep-17	6.75	2250	2248	2249.44
2043	201709250000 25-Sep-17	8.75	2250	2248	2249.49
2044	201709250000 25-Sep-17	8.75	2250	2248	2249.49
2045	201709250000 25-Sep-17	8.75	2250	2248	2249.49
2046	201709220000 22-Sep-17	2.65	2250	2248	2249.04
2047	201709220000 22-Sep-17	2.65	2250	2248	2249.04
2048	201709220000 22-Sep-17	2.65	2250	2248	2249.04
2049	201709210000 21-Sep-17	22.25	2250	2248.9	2248.99
2050	201709210000 21-Sep-17	22.25	2250	2248.9	2248.99
2051	201709210000 21-Sep-17	22.25	2250	2248.9	2248.99
2052	201709200000 20-Sep-17	5.7	2250	2248.5	2249
2053	201709200000 20-Sep-17	5.7	2250	2248.5	2249
2054	201709200000 20-Sep-17	5.7	2250	2248.5	2249
2055	201709190000 19-Sep-17	3.4	2250	2248.4	2248.83
2056	201709190000 19-Sep-17	3.4	2250	2248.4	2248.83
2057	201709190000 19-Sep-17	3.4	2250	2248.4	2248.83
2058	201709180000 18-Sep-17	4.5	2249	2248	2248.1
2059	201709180000 18-Sep-17	4.5	2249	2248	2248.1
2060	201709180000 18-Sep-17	4.5	2249	2248	2248.1
2061	201709150000 15-Sep-17	4.25	2249.5	2247.5	2247.95
2062	201709150000 15-Sep-17	4.25	2249.5	2247.5	2247.95
2063	201709150000 15-Sep-17	4.25	2249.5	2247.5	2247.95
2064	201709140000 14-Sep-17	3.35	2250	2247	2247.57
2065	201709140000 14-Sep-17	3.35	2250	2247	2247.57
2066	201709140000 14-Sep-17	3.35	2250	2247	2247.57
2067	201709130000 13-Sep-17	5.35	2248	2246	2247.27
2068	201709130000 13-Sep-17	5.35	2248	2246	2247.27
2069	201709130000 13-Sep-17	5.35	2248	2246	2247.27
2070	201709120000 12-Sep-17	5.25	2248	2246.5	2247.05
2071	201709120000 12-Sep-17	5.25	2248	2246.5	2247.05
2072	201709120000 12-Sep-17	5.25	2248	2246.5	2247.05
2073	201709110000 11-Sep-17	3.25	2246.5	2246	2246.02
2074	201709110000 11-Sep-17	3.25	2246.5	2246	2246.02
2075	201709110000 11-Sep-17	3.25	2246.5	2246	2246.02
2076	201709080000 08-Sep-17	2.2	2246	2245.5	2245.84
2077	201709080000 08-Sep-17	2.2	2246	2245.5	2245.84
2078	201709080000 08-Sep-17	2.2	2246	2245.5	2245.84
2079	201709070000 07-Sep-17	1.5	2246	2246	2246
2080	201709070000 07-Sep-17	1.5	2246	2246	2246
2081	201709070000 07-Sep-17	1.5	2246	2246	2246
2082	201709060000 06-Sep-17	1.75	2246	2245	2245.29
2083	201709060000 06-Sep-17	1.75	2246	2245	2245.29
2084	201709060000 06-Sep-17	1.75	2246	2245	2245.29
2085	201709050000 05-Sep-17	15.55	2246.15	2245	2245.75
2086	201709050000 05-Sep-17	15.55	2246.15	2245	2245.75
2087	201709050000 05-Sep-17	15.55	2246.15	2245	2245.75
2088	201709040000 04-Sep-17	5.25	2247	2245	2246.17
2089	201709040000 04-Sep-17	5.25	2247	2245	2246.17
2090	201709040000 04-Sep-17	5.25	2247	2245	2246.17
2091	201708310000 31-Aug-17	16	2247	2246	2246.52
2092	201708310000 31-Aug-17	16	2247	2246	2246.52
2093	201708310000 31-Aug-17	16	2247	2246	2246.52
2094	201708300000 30-Aug-17	5.5	2247	2245	2246
2095	201708300000 30-Aug-17	5.5	2247	2245	2246
2096	201708300000 30-Aug-17	5.5	2247	2245	2246
2097	201708290000 29-Aug-17	1.85	2246	2246	2246
2098	201708290000 29-Aug-17	1.85	2246	2246	2246
2099	201708290000 29-Aug-17	1.85	2246	2246	2246
2100	201708280000 28-Aug-17	2	2246	2245	2245.63
2101	201708280000 28-Aug-17	2	2246	2245	2245.63
2102	201708280000 28-Aug-17	2	2246	2245	2245.63
2103	201708250000 25-Aug-17	3	2245	2245	2245
2104	201708250000 25-Aug-17	3	2245	2245	2245
2105	201708250000 25-Aug-17	3	2245	2245	2245
2106	201708240000 24-Aug-17	8.2	2245	2244.2	2244.49
2107	201708240000 24-Aug-17	8.2	2245	2244.2	2244.49
2108	201708240000 24-Aug-17	8.2	2245	2244.2	2244.49
2109	201708230000 23-Aug-17	6.8	2245	2244	2244.37
2110	201708230000 23-Aug-17	6.8	2245	2244	2244.37
2111	201708230000 23-Aug-17	6.8	2245	2244	2244.37
2112	201708220000 22-Aug-17	6.55	2245	2244	2244.14
2113	201708220000 22-Aug-17	6.55	2245	2244	2244.14
2114	201708220000 22-Aug-17	6.55	2245	2244	2244.14
2115	201708210000 21-Aug-17	5.7	2244.2	2243.8	2244.06
2116	201708210000 21-Aug-17	5.7	2244.2	2243.8	2244.06
2117	201708210000 21-Aug-17	5.7	2244.2	2243.8	2244.06
2118	201708180000 18-Aug-17	10.4	2245	2242	2243.78
2119	201708180000 18-Aug-17	10.4	2245	2242	2243.78
2120	201708180000 18-Aug-17	10.4	2245	2242	2243.78
2121	201708170000 17-Aug-17	2	2244	2242	2242.38
2122	201708170000 17-Aug-17	2	2244	2242	2242.38
2123	201708170000 17-Aug-17	2	2244	2242	2242.38
2124	201708160000 16-Aug-17	2.9	2243.5	2242	2242.74
2125	201708160000 16-Aug-17	2.9	2243.5	2242	2242.74
2126	201708160000 16-Aug-17	2.9	2243.5	2242	2242.74
2127	201708150000 15-Aug-17	4.45	2243.5	2242.75	2243.03
2128	201708150000 15-Aug-17	4.45	2243.5	2242.75	2243.03
2129	201708150000 15-Aug-17	4.45	2243.5	2242.75	2243.03
2130	201708140000 14-Aug-17	7.15	2244	2242	2242.98
2131	201708140000 14-Aug-17	7.15	2244	2242	2242.98
2132	201708140000 14-Aug-17	7.15	2244	2242	2242.98
2133	201708100000 10-Aug-17	3.55	2244	2242.4	2242.6
2134	201708100000 10-Aug-17	3.55	2244	2242.4	2242.6
2135	201708100000 10-Aug-17	3.55	2244	2242.4	2242.6
2136	201708090000 09-Aug-17	6.15	2243	2242	2242.44
2137	201708090000 09-Aug-17	6.15	2243	2242	2242.44
2138	201708090000 09-Aug-17	6.15	2243	2242	2242.44
2139	201708070000 07-Aug-17	55.65	2243	2242	2242.5
2140	201708070000 07-Aug-17	55.65	2243	2242	2242.5
2141	201708070000 07-Aug-17	55.65	2243	2242	2242.5
2142	201708040000 04-Aug-17	6.65	2244	2242	2242.52
2143	201708040000 04-Aug-17	6.65	2244	2242	2242.52
2144	201708040000 04-Aug-17	6.65	2244	2242	2242.52
2145	201708030000 03-Aug-17	4.45	2243	2242.5	2242.68
2146	201708030000 03-Aug-17	4.45	2243	2242.5	2242.68
2147	201708030000 03-Aug-17	4.45	2243	2242.5	2242.68
2148	201708020000 02-Aug-17	4.2	2243	2242	2242.74
2149	201708020000 02-Aug-17	4.2	2243	2242	2242.74
2150	201708020000 02-Aug-17	4.2	2243	2242	2242.74
2151	201708010000 01-Aug-17	6.3	2243	2242.5	2242.7
2152	201708010000 01-Aug-17	6.3	2243	2242.5	2242.7
2153	201708010000 01-Aug-17	6.3	2243	2242.5	2242.7
2154	201707310000 31-Jul-17	15.1	2243.5	2242.6	2242.68
2155	201707310000 31-Jul-17	15.1	2243.5	2242.6	2242.68
2156	201707310000 31-Jul-17	15.1	2243.5	2242.6	2242.68
2157	201707270000 27-Jul-17	8.15	2243	2242	2242.99
2158	201707270000 27-Jul-17	8.15	2243	2242	2242.99
2159	201707270000 27-Jul-17	8.15	2243	2242	2242.99
2160	201707260000 26-Jul-17	1.95	2243	2243	2243
2161	201707260000 26-Jul-17	1.95	2243	2243	2243
2162	201707260000 26-Jul-17	1.95	2243	2243	2243
2163	201707250000 25-Jul-17	8.75	2243.5	2243	2243.01
2164	201707250000 25-Jul-17	8.75	2243.5	2243	2243.01
2165	201707250000 25-Jul-17	8.75	2243.5	2243	2243.01
2166	201707240000 24-Jul-17	7.95	2243.5	2243	2243.22
2167	201707240000 24-Jul-17	7.95	2243.5	2243	2243.22
2168	201707240000 24-Jul-17	7.95	2243.5	2243	2243.22
2169	201707210000 21-Jul-17	9.2	2244	2243	2243.27
2170	201707210000 21-Jul-17	9.2	2244	2243	2243.27
2171	201707210000 21-Jul-17	9.2	2244	2243	2243.27
2172	201707200000 20-Jul-17	1.75	2245	2242	2243.79
2173	201707200000 20-Jul-17	1.75	2245	2242	2243.79
2174	201707200000 20-Jul-17	1.75	2245	2242	2243.79
2175	201707190000 19-Jul-17	7.5	2243.5	2242.2	2242.94
2176	201707190000 19-Jul-17	7.5	2243.5	2242.2	2242.94
2177	201707190000 19-Jul-17	7.5	2243.5	2242.2	2242.94
2178	201707180000 18-Jul-17	2.9	2243	2242	2242.4
2179	201707180000 18-Jul-17	2.9	2243	2242	2242.4
2180	201707180000 18-Jul-17	2.9	2243	2242	2242.4
2181	201707170000 17-Jul-17	7.7	2243.5	2242	2242.38
2182	201707170000 17-Jul-17	7.7	2243.5	2242	2242.38
2183	201707170000 17-Jul-17	7.7	2243.5	2242	2242.38
2184	201707140000 14-Jul-17	0.65	2243	2242	2242.85
2185	201707140000 14-Jul-17	0.65	2243	2242	2242.85
2186	201707140000 14-Jul-17	0.65	2243	2242	2242.85
2187	201707130000 13-Jul-17	8.4	2243	2240.5	2242.25
2188	201707130000 13-Jul-17	8.4	2243	2240.5	2242.25
2189	201707130000 13-Jul-17	8.4	2243	2240.5	2242.25
2190	201707120000 12-Jul-17	5.57	2242.5	2242	2242.02
2191	201707120000 12-Jul-17	5.57	2242.5	2242	2242.02
2192	201707120000 12-Jul-17	5.57	2242.5	2242	2242.02
2193	201707110000 11-Jul-17	5.6	2243	2241	2241.39
2194	201707110000 11-Jul-17	5.6	2243	2241	2241.39
2195	201707110000 11-Jul-17	5.6	2243	2241	2241.39
2196	201707100000 10-Jul-17	8.75	2243	2241	2241.44
2197	201707100000 10-Jul-17	8.75	2243	2241	2241.44
2198	201707100000 10-Jul-17	8.75	2243	2241	2241.44
2199	201707060000 06-Jul-17	10.6	2242	2241	2241.68
2200	201707060000 06-Jul-17	10.6	2242	2241	2241.68
2201	201707060000 06-Jul-17	10.6	2242	2241	2241.68
2202	201707050000 05-Jul-17	4.55	2242	2241	2241.52
2203	201707050000 05-Jul-17	4.55	2242	2241	2241.52
2204	201707050000 05-Jul-17	4.55	2242	2241	2241.52
2205	201707040000 04-Jul-17	23.7	2242	2241.5	2241.47
2206	201707040000 04-Jul-17	23.7	2242	2241.5	2241.47
2207	201707040000 04-Jul-17	23.7	2242	2241.5	2241.47
2208	201707030000 03-Jul-17	10.6	2242	2239.5	2241.72
2209	201707030000 03-Jul-17	10.6	2242	2239.5	2241.72
2210	201707030000 03-Jul-17	10.6	2242	2239.5	2241.72
2211	201706300000 30-Jun-17	27.25	2244	2241	2242.08
2212	201706300000 30-Jun-17	27.25	2244	2241	2242.08
2213	201706300000 30-Jun-17	27.25	2244	2241	2242.08
2214	201706290000 29-Jun-17	24.1	2242	2241	2241.24
2215	201706290000 29-Jun-17	24.1	2242	2241	2241.24
2216	201706290000 29-Jun-17	24.1	2242	2241	2241.24
2217	201706280000 28-Jun-17	3	2241.5	2241.2	2241.25
2218	201706280000 28-Jun-17	3	2241.5	2241.2	2241.25
2219	201706280000 28-Jun-17	3	2241.5	2241.2	2241.25
2220	201706230000 23-Jun-17	4.6	2241.75	2241	2241.31
2221	201706230000 23-Jun-17	4.6	2241.75	2241	2241.31
2222	201706230000 23-Jun-17	4.6	2241.75	2241	2241.31
2223	201706220000 22-Jun-17	8.75	2242	2241.5	2241.6
2224	201706220000 22-Jun-17	8.75	2242	2241.5	2241.6
2225	201706220000 22-Jun-17	8.75	2242	2241.5	2241.6
2226	201706210000 21-Jun-17	12.75	2141.8	2141	2241.61
2227	201706210000 21-Jun-17	12.75	2141.8	2141	2241.61
2228	201706210000 21-Jun-17	12.75	2141.8	2141	2241.61
2229	201706200000 20-Jun-17	8.25	2242.5	2240	2241.71
2230	201706200000 20-Jun-17	8.25	2242.5	2240	2241.71
2231	201706200000 20-Jun-17	8.25	2242.5	2240	2241.71
2232	201706190000 19-Jun-17	3.7	2243.5	2241.5	2242.06
2233	201706190000 19-Jun-17	3.7	2243.5	2241.5	2242.06
2234	201706190000 19-Jun-17	3.7	2243.5	2241.5	2242.06
2235	201706160000 16-Jun-17	30.23	2243	2241.5	2241.75
2236	201706160000 16-Jun-17	30.23	2243	2241.5	2241.75
2237	201706160000 16-Jun-17	30.23	2243	2241.5	2241.75
2238	201706150000 15-Jun-17	4.8	2244	2241	2242.07
2239	201706150000 15-Jun-17	4.8	2244	2241	2242.07
2240	201706150000 15-Jun-17	4.8	2244	2241	2242.07
2241	201706140000 14-Jun-17	4.3	2244	2241.5	2242.17
2242	201706140000 14-Jun-17	4.3	2244	2241.5	2242.17
2243	201706140000 14-Jun-17	4.3	2244	2241.5	2242.17
2244	201706130000 13-Jun-17	11.9	2244	2241	2241.52
2245	201706130000 13-Jun-17	11.9	2244	2241	2241.52
2246	201706130000 13-Jun-17	11.9	2244	2241	2241.52
2247	201706070000 07-Jun-17	3.1	2243	2241	2242.11
2248	201706070000 07-Jun-17	3.1	2243	2241	2242.11
2249	201706070000 07-Jun-17	3.1	2243	2241	2242.11
2250	201706060000 06-Jun-17	3.95	2242	2241	2241.06
2251	201706060000 06-Jun-17	3.95	2242	2241	2241.06
2252	201706060000 06-Jun-17	3.95	2242	2241	2241.06
2253	201706050000 05-Jun-17	7.1	2242	2240.5	2241.2
2254	201706050000 05-Jun-17	7.1	2242	2240.5	2241.2
2255	201706050000 05-Jun-17	7.1	2242	2240.5	2241.2
2256	201706020000 02-Jun-17	3.85	2241.5	2240	2240.64
2257	201706020000 02-Jun-17	3.85	2241.5	2240	2240.64
2258	201706020000 02-Jun-17	3.85	2241.5	2240	2240.64
2259	201706010000 01-Jun-17	4.65	2241	2240.4	2240.62
2260	201706010000 01-Jun-17	4.65	2241	2240.4	2240.62
2261	201706010000 01-Jun-17	4.65	2241	2240.4	2240.62
2262	201705310000 31-May-17	1.5	2241	2210	2240.53
2263	201705310000 31-May-17	1.5	2241	2210	2240.53
2264	201705310000 31-May-17	1.5	2241	2210	2240.53
2265	201705300000 30-May-17	3.95	2241.5	2240	2240.57
2266	201705300000 30-May-17	3.95	2241.5	2240	2240.57
2267	201705300000 30-May-17	3.95	2241.5	2240	2240.57
2268	201705290000 29-May-17	5.3	2241.5	2238	2240.55
2269	201705290000 29-May-17	5.3	2241.5	2238	2240.55
2270	201705290000 29-May-17	5.3	2241.5	2238	2240.55
2271	201705260000 26-May-17	4.3	2241	2240	2240.36
2272	201705260000 26-May-17	4.3	2241	2240	2240.36
2273	201705260000 26-May-17	4.3	2241	2240	2240.36
2274	201705250000 25-May-17	10.45	2242	2240	2240.36
2275	201705250000 25-May-17	10.45	2242	2240	2240.36
2276	201705250000 25-May-17	10.45	2242	2240	2240.36
2277	201705240000 24-May-17	5.8	2241.5	2240	2240.3
2278	201705240000 24-May-17	5.8	2241.5	2240	2240.3
2279	201705240000 24-May-17	5.8	2241.5	2240	2240.3
2280	201705230000 23-May-17	6.7	2241	2240	2240.34
2281	201705230000 23-May-17	6.7	2241	2240	2240.34
2282	201705230000 23-May-17	6.7	2241	2240	2240.34
2283	201705220000 22-May-17	3.05	2242	2240.5	2241.28
2284	201705220000 22-May-17	3.05	2242	2240.5	2241.28
2285	201705220000 22-May-17	3.05	2242	2240.5	2241.28
2286	201705190000 19-May-17	3.35	2242.5	2241	2241.44
2287	201705190000 19-May-17	3.35	2242.5	2241	2241.44
2288	201705190000 19-May-17	3.35	2242.5	2241	2241.44
2289	201705180000 18-May-17	0.9	2241	2240.6	2240.82
2290	201705180000 18-May-17	0.9	2241	2240.6	2240.82
2291	201705180000 18-May-17	0.9	2241	2240.6	2240.82
2292	201705170000 17-May-17	6.75	2241	2238	2240.33
2293	201705170000 17-May-17	6.75	2241	2238	2240.33
2294	201705170000 17-May-17	6.75	2241	2238	2240.33
2295	201705170000 17-May-17	3.3	2274.85	2284	2276.38
2296	201705160000 16-May-17	9.75	2241	2240	2240.46
2297	201705160000 16-May-17	9.75	2241	2240	2240.46
2298	201705160000 16-May-17	9.75	2241	2240	2240.46
2299	201705150000 15-May-17	4.3	2242	2240	2240.35
2300	201705150000 15-May-17	4.8	2244	2241	2242.07
2301	201705150000 15-May-17	4.3	2242	2240	2240.35
2302	201705150000 15-May-17	4.8	2244	2241	2242.07
2303	201705150000 15-May-17	4.3	2242	2240	2240.35
2304	201705150000 15-May-17	4.8	2244	2241	2242.07
2305	201705120000 12-May-17	3.95	2241	2239	2239.96
2306	201705120000 12-May-17	10.15	2243	2241	2242.08
2307	201705120000 12-May-17	3.95	2241	2239	2239.96
2308	201705120000 12-May-17	10.15	2243	2241	2242.08
2309	201705120000 12-May-17	3.95	2241	2239	2239.96
2310	201705120000 12-May-17	10.15	2243	2241	2242.08
2311	201705110000 11-May-17	2.05	2241	2239.5	2239.78
2312	201705110000 11-May-17	2.05	2241	2239.5	2239.78
2313	201705110000 11-May-17	2.05	2241	2239.5	2239.78
2314	201705100000 10-May-17	15.45	2239.5	2235	2238.49
2315	201705100000 10-May-17	15.45	2239.5	2235	2238.49
2316	201705100000 10-May-17	15.45	2239.5	2235	2238.49
2317	201705090000 09-May-17	5.05	2240	2238	2239.29
2318	201705090000 09-May-17	5.05	2240	2238	2239.29
2319	201705090000 09-May-17	5.05	2240	2238	2239.29
2320	201705080000 08-May-17	3.3	2240	2239	2239.85
2321	201705080000 08-May-17	3.3	2240	2239	2239.85
2322	201705080000 08-May-17	3.3	2240	2239	2239.85
2323	201705050000 05-May-17	4.85	2239.5	2237	2238.02
2324	201705050000 05-May-17	4.85	2239.5	2237	2238.02
2325	201705050000 05-May-17	4.85	2239.5	2237	2238.02
2326	201705040000 04-May-17	7.1	2240	2237	2238.49
2327	201705040000 04-May-17	7.1	2240	2237	2238.49
2328	201705040000 04-May-17	7.1	2240	2237	2238.49
2329	201705030000 03-May-17	8.05	2239.65	2236.5	2238.48
2330	201705030000 03-May-17	8.05	2239.65	2236.5	2238.48
2331	201705030000 03-May-17	8.05	2239.65	2236.5	2238.48
2332	201705020000 02-May-17	10.2	2239	2237	2238.54
2333	201705020000 02-May-17	10.2	2239	2237	2238.54
2334	201705020000 02-May-17	10.2	2239	2237	2238.54
2335	201704280000 28-Apr-17	12.15	2240	2237	2238.15
2336	201704280000 28-Apr-17	12.15	2240	2237	2238.15
2337	201704280000 28-Apr-17	12.15	2240	2237	2238.15
2338	201704250000 25-Apr-17	11.75	2240	2238.5	2239.35
2339	201704250000 25-Apr-17	11.75	2240	2238.5	2239.35
2340	201704250000 25-Apr-17	11.75	2240	2238.5	2239.35
2341	201704240000 24-Apr-17	5.98	2240	2238	2239.35
2342	201704240000 24-Apr-17	5.98	2240	2238	2239.35
2343	201704240000 24-Apr-17	5.98	2240	2238	2239.35
2344	201704210000 21-Apr-17	5.95	2242	2239	2239.6
2345	201704210000 21-Apr-17	5.95	2242	2239	2239.6
2346	201704210000 21-Apr-17	5.95	2242	2239	2239.6
2347	201704200000 20-Apr-17	13.6	2241	2238.69	2239.91
2348	201704200000 20-Apr-17	13.6	2241	2238.69	2239.91
2349	201704200000 20-Apr-17	13.6	2241	2238.69	2239.91
2350	201704190000 19-Apr-17	3.9	2240	2237.5	2238.69
2351	201704190000 19-Apr-17	3.9	2240	2237.5	2238.69
2352	201704190000 19-Apr-17	3.9	2240	2237.5	2238.69
2353	201704180000 18-Apr-17	9	2239	2237	2237.33
2354	201704180000 18-Apr-17	9	2239	2237	2237.33
2355	201704180000 18-Apr-17	9	2239	2237	2237.33
2356	201704130000 13-Apr-17	10.1	2239	2234	2236.78
2357	201704130000 13-Apr-17	10.1	2239	2234	2236.78
2358	201704130000 13-Apr-17	10.1	2239	2234	2236.78
2359	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2360	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2361	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2362	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2363	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2364	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2365	201704110000 11-Apr-17	15.15	2237	2235.5	2235.79
2366	201704110000 11-Apr-17	15.15	2237	2235.5	2235.79
2367	201704110000 11-Apr-17	15.15	2237	2235.5	2235.79
2368	201704100000 10-Apr-17	8.1	2236	2234.7	2235.85
2369	201704100000 10-Apr-17	8.1	2236	2234.7	2235.85
2370	201704100000 10-Apr-17	8.1	2236	2234.7	2235.85
2371	201704060000 06-Apr-17	1.65	2237	2235.5	2235.91
2372	201704060000 06-Apr-17	1.65	2237	2235.5	2235.91
2373	201704060000 06-Apr-17	1.65	2237	2235.5	2235.91
2374	201704050000 05-Apr-17	7.35	2237	2234.5	2235.24
2375	201704050000 05-Apr-17	7.35	2237	2234.5	2235.24
2376	201704050000 05-Apr-17	7.35	2237	2234.5	2235.24
2377	201704040000 04-Apr-17	14.95	2237	2233.5	2234.99
2378	201704040000 04-Apr-17	14.95	2237	2233.5	2234.99
2379	201704040000 04-Apr-17	14.95	2237	2233.5	2234.99
2380	201704030000 03-Apr-17	11.5	2236	2234.9	2235.52
2381	201704030000 03-Apr-17	11.5	2236	2234.9	2235.52
2382	201704030000 03-Apr-17	11.5	2236	2234.9	2235.52
2383	201703310000 31-Mar-17	16.6	2237	2234.5	2234.96
2384	201703310000 31-Mar-17	16.6	2237	2234.5	2234.96
2385	201703310000 31-Mar-17	16.6	2237	2234.5	2234.96
2386	201703300000 30-Mar-17	6.8	2235	2234.5	2234.98
2387	201703300000 30-Mar-17	6.8	2235	2234.5	2234.98
2388	201703300000 30-Mar-17	6.8	2235	2234.5	2234.98
2389	201703290000 29-Mar-17	6.3	2236.5	2235	2235.21
2390	201703290000 29-Mar-17	6.3	2236.5	2235	2235.21
2391	201703290000 29-Mar-17	6.3	2236.5	2235	2235.21
2392	201703280000 28-Mar-17	7.1	2236.5	2235	2235.22
2393	201703280000 28-Mar-17	7.1	2236.5	2235	2235.22
2394	201703280000 28-Mar-17	7.1	2236.5	2235	2235.22
2395	201703270000 27-Mar-17	7.6	2235.6	2235	2235.37
2396	201703270000 27-Mar-17	7.6	2235.6	2235	2235.37
2397	201703270000 27-Mar-17	7.6	2235.6	2235	2235.37
2398	201703240000 24-Mar-17	2.75	2236	2234	2235.49
2399	201703240000 24-Mar-17	2.75	2236	2234	2235.49
2400	201703240000 24-Mar-17	2.75	2236	2234	2235.49
2401	201703230000 23-Mar-17	5.15	2237	2235	2235.79
2402	201703230000 23-Mar-17	5.15	2237	2235	2235.79
2403	201703230000 23-Mar-17	5.15	2237	2235	2235.79
2404	201703220000 22-Mar-17	5.45	2237	2235.25	2236.11
2405	201703220000 22-Mar-17	5.45	2237	2235.25	2236.11
2406	201703220000 22-Mar-17	5.45	2237	2235.25	2236.11
2407	201703210000 21-Mar-17	2.6	2237	2235	2236.52
2408	201703210000 21-Mar-17	6.6	2262	2258.4	2259.57
2409	201703210000 21-Mar-17	2.6	2237	2235	2236.52
2410	201703210000 21-Mar-17	6.6	2262	2258.4	2259.57
2411	201703210000 21-Mar-17	2.6	2237	2235	2236.52
2412	201703210000 21-Mar-17	6.6	2262	2258.4	2259.57
2413	201703200000 20-Mar-17	10.7	2236.74	2235.5	2236.66
2414	201703200000 20-Mar-17	10.7	2236.74	2235.5	2236.66
2415	201703200000 20-Mar-17	10.7	2236.74	2235.5	2236.66
2416	201703170000 17-Mar-17	6.15	2238	2235	2236.72
2417	201703170000 17-Mar-17	6.15	2238	2235	2236.72
2418	201703170000 17-Mar-17	6.15	2238	2235	2236.72
2419	201703160000 16-Mar-17	12.1	2237	2236.75	2237
2420	201703160000 16-Mar-17	12.1	2237	2236.75	2237
2421	201703160000 16-Mar-17	12.1	2237	2236.75	2237
2422	201703150000 15-Mar-17	1.25	2237	2236	2236.4
2423	201703150000 15-Mar-17	1.25	2237	2236	2236.4
2424	201703150000 15-Mar-17	1.25	2237	2236	2236.4
2425	201703140000 14-Mar-17	3.65	2238	2235	2236.54
2426	201703140000 14-Mar-17	3.65	2238	2235	2236.54
2427	201703140000 14-Mar-17	3.65	2238	2235	2236.54
2428	201703130000 13-Mar-17	1.15	2237.55	2236.5	2236.96
2429	201703130000 13-Mar-17	1.15	2237.55	2236.5	2236.96
2430	201703130000 13-Mar-17	1.15	2237.55	2236.5	2236.96
2431	201703100000 10-Mar-17	9.65	2238	2237	2237.31
2432	201703100000 10-Mar-17	9.65	2238	2237	2237.31
2433	201703100000 10-Mar-17	9.65	2238	2237	2237.31
2434	201703090000 09-Mar-17	3.75	2240	2237	2237.68
2435	201703090000 09-Mar-17	3.75	2240	2237	2237.68
2436	201703090000 09-Mar-17	3.75	2240	2237	2237.68
2437	201703080000 08-Mar-17	5.1	2238	2235	2237.36
2438	201703080000 08-Mar-17	5.1	2238	2235	2237.36
2439	201703080000 08-Mar-17	5.1	2238	2235	2237.36
2440	201703070000 07-Mar-17	2.45	2238	2236.5	2237.22
2441	201703070000 07-Mar-17	2.45	2238	2236.5	2237.22
2442	201703070000 07-Mar-17	2.45	2238	2236.5	2237.22
2443	201703060000 06-Mar-17	4	2240	2237	2237.34
2444	201703060000 06-Mar-17	4	2240	2237	2237.34
2445	201703060000 06-Mar-17	4	2240	2237	2237.34
2446	201703030000 03-Mar-17	43.95	2239.5	2236.5	2237.03
2447	201703030000 03-Mar-17	43.95	2239.5	2236.5	2237.03
2448	201703030000 03-Mar-17	43.95	2239.5	2236.5	2237.03
2449	201703020000 02-Mar-17	6.25	2237	2236.8	2236.83
2450	201703020000 02-Mar-17	6.25	2237	2236.8	2236.83
2451	201703020000 02-Mar-17	6.25	2237	2236.8	2236.83
2452	201703010000 01-Mar-17	9.85	2237.7	2236	2237.09
2453	201703010000 01-Mar-17	9.85	2237.7	2236	2237.09
2454	201703010000 01-Mar-17	9.85	2237.7	2236	2237.09
2455	201702280000 28-Feb-17	3.3	2237.55	2236.5	2237.16
2456	201702280000 28-Feb-17	3.3	2237.55	2236.5	2237.16
2457	201702280000 28-Feb-17	3.3	2237.55	2236.5	2237.16
2458	201702270000 27-Feb-17	8.65	2237.6	2237	2237.4
2459	201702270000 27-Feb-17	8.65	2237.6	2237	2237.4
2460	201702270000 27-Feb-17	8.65	2237.6	2237	2237.4
2461	201702240000 24-Feb-17	3.3	2240	2237	2237.42
2462	201702240000 24-Feb-17	3.3	2240	2237	2237.42
2463	201702240000 24-Feb-17	3.3	2240	2237	2237.42
2464	201702230000 23-Feb-17	6.95	2238	2235	2237.17
2465	201702230000 23-Feb-17	6.95	2238	2235	2237.17
2466	201702230000 23-Feb-17	6.95	2238	2235	2237.17
2467	201702220000 22-Feb-17	11.55	2240	2235	2237.42
2468	201702220000 22-Feb-17	11.55	2240	2235	2237.42
2469	201702220000 22-Feb-17	11.55	2240	2235	2237.42
2470	201702210000 21-Feb-17	16.6	2240	2236.7	2237.32
2471	201702210000 21-Feb-17	16.6	2240	2236.7	2237.32
2472	201702210000 21-Feb-17	16.6	2240	2236.7	2237.32
2473	201702200000 20-Feb-17	7.2	2240	2236	2237.54
2474	201702200000 20-Feb-17	7.2	2240	2236	2237.54
2475	201702200000 20-Feb-17	7.2	2240	2236	2237.54
2476	201702170000 17-Feb-17	7.66	2239.5	2234	2237.14
2477	201702170000 17-Feb-17	7.66	2239.5	2234	2237.14
2478	201702170000 17-Feb-17	7.66	2239.5	2234	2237.14
2479	201702160000 16-Feb-17	2.95	2238	2236.2	2236.83
2480	201702160000 16-Feb-17	2.95	2238	2236.2	2236.83
2481	201702160000 16-Feb-17	2.95	2238	2236.2	2236.83
2482	201702150000 15-Feb-17	7.85	2237	2236	2236.17
2483	201702150000 15-Feb-17	7.85	2237	2236	2236.17
2484	201702150000 15-Feb-17	7.85	2237	2236	2236.17
2485	201702140000 14-Feb-17	4.25	2237.2	2235.5	2236.13
2486	201702140000 14-Feb-17	4.25	2237.2	2235.5	2236.13
2487	201702140000 14-Feb-17	4.25	2237.2	2235.5	2236.13
2488	201702130000 13-Feb-17	4.5	2236.5	2233	2235.34
2489	201702130000 13-Feb-17	4.5	2236.5	2233	2235.34
2490	201702130000 13-Feb-17	4.5	2236.5	2233	2235.34
2491	201702100000 10-Feb-17	7.5	2237	2234	2234.99
2492	201702100000 10-Feb-17	7.5	2237	2234	2234.99
2493	201702100000 10-Feb-17	7.5	2237	2234	2234.99
2494	201702090000 09-Feb-17	7.45	2236	2235	2235.51
2495	201702090000 09-Feb-17	7.45	2236	2235	2235.51
2496	201702090000 09-Feb-17	7.45	2236	2235	2235.51
2497	201702080000 08-Feb-17	11.3	2236.6	2235.5	2236.44
2498	201702080000 08-Feb-17	11.3	2236.6	2235.5	2236.44
2499	201702080000 08-Feb-17	11.3	2236.6	2235.5	2236.44
2500	201702070000 07-Feb-17	5.6	2238	2234	2236.51
2501	201702070000 07-Feb-17	5.6	2238	2234	2236.51
2502	201702070000 07-Feb-17	5.6	2238	2234	2236.51
2503	201702060000 06-Feb-17	4.8	2238	2234	2236.69
2504	201702060000 06-Feb-17	4.8	2238	2234	2236.69
2505	201702060000 06-Feb-17	4.8	2238	2234	2236.69
2506	201702030000 03-Feb-17	7.35	2240	2235	2236.27
2507	201702030000 03-Feb-17	7.35	2240	2235	2236.27
2508	201702030000 03-Feb-17	7.35	2240	2235	2236.27
2509	201702020000 02-Feb-17	6.55	2237	2234.9	2235.79
2510	201702020000 02-Feb-17	6.55	2237	2234.9	2235.79
2511	201702020000 02-Feb-17	6.55	2237	2234.9	2235.79
2512	201702010000 01-Feb-17	9.4	2236	2233.5	2234.87
2513	201702010000 01-Feb-17	9.4	2236	2233.5	2234.87
2514	201702010000 01-Feb-17	9.4	2236	2233.5	2234.87
2515	201701310000 31-Jan-17	8.45	2239	2233.3	2234.83
2516	201701310000 31-Jan-17	8.45	2239	2233.3	2234.83
2517	201701310000 31-Jan-17	8.45	2239	2233.3	2234.83
2518	201701300000 30-Jan-17	4.4	2235	2230	2233.01
2519	201701300000 30-Jan-17	4.4	2235	2230	2233.01
2520	201701300000 30-Jan-17	4.4	2235	2230	2233.01
2521	201701270000 27-Jan-17	3.05	2237	2228	2231.84
2522	201701270000 27-Jan-17	3.05	2237	2228	2231.84
2523	201701270000 27-Jan-17	3.05	2237	2228	2231.84
2524	201701260000 26-Jan-17	15.4	2234	2215	2224.79
2525	201701260000 26-Jan-17	15.4	2234	2215	2224.79
2526	201701260000 26-Jan-17	15.4	2234	2215	2224.79
2527	201701250000 25-Jan-17	13.55	2247.5	2232	2241.56
2528	201701250000 25-Jan-17	13.55	2247.5	2232	2241.56
2529	201701250000 25-Jan-17	13.55	2247.5	2232	2241.56
2530	201701240000 24-Jan-17	19	2253.5	2241	2248.77
2531	201701240000 24-Jan-17	19	2253.5	2241	2248.77
2532	201701240000 24-Jan-17	19	2253.5	2241	2248.77
2533	201701190000 19-Jan-17	5	2254	2229.05	2233.95
2534	201701190000 19-Jan-17	5	2254	2229.05	2233.95
2535	201701190000 19-Jan-17	5	2254	2229.05	2233.95
2536	201701180000 18-Jan-17	5.9	2245	2226.8	2229.07
2537	201701180000 18-Jan-17	5.9	2245	2226.8	2229.07
2538	201701180000 18-Jan-17	5.9	2245	2226.8	2229.07
2539	201701170000 17-Jan-17	7.8	2238	2221.7	2226.93
2540	201701170000 17-Jan-17	7.8	2238	2221.7	2226.93
2541	201701170000 17-Jan-17	7.8	2238	2221.7	2226.93
2542	201701160000 16-Jan-17	6.35	2234	2216.05	2221.72
2543	201701160000 16-Jan-17	6.35	2234	2216.05	2221.72
2544	201701160000 16-Jan-17	6.35	2234	2216.05	2221.72
2545	201701150000 15-Jan-17	3.93	2245	2243	2244.63
2546	201701150000 15-Jan-17	3.93	2245	2243	2244.63
2547	201701150000 15-Jan-17	3.93	2245	2243	2244.63
2548	201701130000 13-Jan-17	7.85	2230	2209.7	2216.71
2549	201701130000 13-Jan-17	7.85	2230	2209.7	2216.71
2550	201701130000 13-Jan-17	7.85	2230	2209.7	2216.71
2551	201701110000 11-Jan-17	12.2	2222	2201.5	2209.59
2552	201701110000 11-Jan-17	12.2	2222	2201.5	2209.59
2553	201701110000 11-Jan-17	12.2	2222	2201.5	2209.59
2554	201701100000 10-Jan-17	9.05	2212	2196	2200.48
2555	201701100000 10-Jan-17	9.05	2212	2196	2200.48
2556	201701100000 10-Jan-17	9.05	2212	2196	2200.48
2557	201701090000 09-Jan-17	7.75	2202	2193	2195.65
2558	201701090000 09-Jan-17	7.75	2202	2193	2195.65
2559	201701090000 09-Jan-17	7.75	2202	2193	2195.65
2560	201701060000 06-Jan-17	6.05	2195	2191.5	2193.13
2561	201701060000 06-Jan-17	6.05	2195	2191.5	2193.13
2562	201701060000 06-Jan-17	6.05	2195	2191.5	2193.13
2563	201701050000 05-Jan-17	4.5	2193	2191	2191.72
2564	201701050000 05-Jan-17	4.5	2193	2191	2191.72
2565	201701050000 05-Jan-17	4.5	2193	2191	2191.72
2566	201701040000 04-Jan-17	3.25	2189	2188.5	2188.98
2567	201701040000 04-Jan-17	3.25	2189	2188.5	2188.98
2568	201701040000 04-Jan-17	3.25	2189	2188.5	2188.98
2569	201701020000 02-Jan-17	1.5	2189	2186	2187.7
2570	201701020000 02-Jan-17	1.5	2189	2186	2187.7
2571	201701020000 02-Jan-17	1.5	2189	2186	2187.7
2572	201612300000 30-Dec-16	6.5	2188	2184	2186.21
2573	201612300000 30-Dec-16	6.5	2188	2184	2186.21
2574	201612300000 30-Dec-16	6.5	2188	2184	2186.21
2575	201612290000 29-Dec-16	10.05	2185	2182	2183.43
2576	201612290000 29-Dec-16	10.05	2185	2182	2183.43
2577	201612290000 29-Dec-16	10.05	2185	2182	2183.43
2578	201612280000 28-Dec-16	16.25	2182.3	2180	2181.23
2579	201612280000 28-Dec-16	16.25	2182.3	2180	2181.23
2580	201612280000 28-Dec-16	16.25	2182.3	2180	2181.23
2581	201612270000 27-Dec-16	5.8	2182	2180	2181.11
2582	201612270000 27-Dec-16	5.8	2182	2180	2181.11
2583	201612270000 27-Dec-16	5.8	2182	2180	2181.11
2584	201612230000 23-Dec-16	11.3	2182	2178	2181.02
2585	201612230000 23-Dec-16	11.3	2182	2178	2181.02
2586	201612230000 23-Dec-16	11.3	2182	2178	2181.02
2587	201612220000 22-Dec-16	17.4	2182	2180	2180.72
2588	201612220000 22-Dec-16	17.4	2182	2180	2180.72
2589	201612220000 22-Dec-16	17.4	2182	2180	2180.72
2590	201612210000 21-Dec-16	12.6	2181.5	2180	2180.8
2591	201612210000 21-Dec-16	12.6	2181.5	2180	2180.8
2592	201612210000 21-Dec-16	12.6	2181.5	2180	2180.8
2593	201612200000 20-Dec-16	8.25	2182	2180.5	2180.93
2594	201612200000 20-Dec-16	8.25	2182	2180.5	2180.93
2595	201612200000 20-Dec-16	8.25	2182	2180.5	2180.93
2596	201612190000 19-Dec-16	1.75	2182	2180.5	2181.14
2597	201612190000 19-Dec-16	1.75	2182	2180.5	2181.14
2598	201612190000 19-Dec-16	1.75	2182	2180.5	2181.14
2599	201612160000 16-Dec-16	11.9	2181.5	2180.5	2180.86
2600	201612160000 16-Dec-16	11.9	2181.5	2180.5	2180.86
2601	201612160000 16-Dec-16	11.9	2181.5	2180.5	2180.86
2602	201612150000 15-Dec-16	4.55	2181.5	2180.5	2180.91
2603	201612150000 15-Dec-16	4.55	2181.5	2180.5	2180.91
2604	201612150000 15-Dec-16	4.55	2181.5	2180.5	2180.91
2605	201612140000 14-Dec-16	21.35	2182	2180.25	2180.77
2606	201612140000 14-Dec-16	21.35	2182	2180.25	2180.77
2607	201612140000 14-Dec-16	21.35	2182	2180.25	2180.77
2608	201612130000 13-Dec-16	12.9	2181	2180	2180.58
2609	201612130000 13-Dec-16	12.9	2181	2180	2180.58
2610	201612130000 13-Dec-16	12.9	2181	2180	2180.58
2611	201612080000 08-Dec-16	7.55	2182	2180	2180.92
2612	201612080000 08-Dec-16	7.55	2182	2180	2180.92
2613	201612080000 08-Dec-16	7.55	2182	2180	2180.92
2614	201612070000 07-Dec-16	18.85	2182	2180.25	2181.03
2615	201612070000 07-Dec-16	18.85	2182	2180.25	2181.03
2616	201612070000 07-Dec-16	18.85	2182	2180.25	2181.03
2617	201612060000 06-Dec-16	11.1	2181.75	2180	2181.14
2618	201612060000 06-Dec-16	11.1	2181.75	2180	2181.14
2619	201612060000 06-Dec-16	11.1	2181.75	2180	2181.14
2620	201612050000 05-Dec-16	4.25	2182	2180.5	2181.29
2621	201612050000 05-Dec-16	4.25	2182	2180.5	2181.29
2622	201612050000 05-Dec-16	4.25	2182	2180.5	2181.29
2623	201612020000 02-Dec-16	8.45	2183	2180	2181.53
2624	201612020000 02-Dec-16	8.45	2183	2180	2181.53
2625	201612020000 02-Dec-16	8.45	2183	2180	2181.53
2626	201612010000 01-Dec-16	10.1	2182.5	2181	2181.81
2627	201612010000 01-Dec-16	10.1	2182.5	2181	2181.81
2628	201612010000 01-Dec-16	10.1	2182.5	2181	2181.81
2629	201611300000 30-Nov-16	3.65	2182	2181	2181.58
2630	201611300000 30-Nov-16	3.65	2182	2181	2181.58
2631	201611300000 30-Nov-16	3.65	2182	2181	2181.58
2632	201611290000 29-Nov-16	12.5	2184	2181	2181.77
2633	201611290000 29-Nov-16	12.5	2184	2181	2181.77
2634	201611290000 29-Nov-16	12.5	2184	2181	2181.77
2635	201611280000 28-Nov-16	18.8	2183	2180	2181.79
2636	201611280000 28-Nov-16	18.8	2183	2180	2181.79
2637	201611280000 28-Nov-16	18.8	2183	2180	2181.79
2638	201611250000 25-Nov-16	9.15	2182.5	2181.2	2181.76
2639	201611250000 25-Nov-16	9.15	2182.5	2181.2	2181.76
2640	201611250000 25-Nov-16	9.15	2182.5	2181.2	2181.76
2641	201611240000 24-Nov-16	11.85	2183	2181	2181.94
2642	201611240000 24-Nov-16	11.85	2183	2181	2181.94
2643	201611240000 24-Nov-16	11.85	2183	2181	2181.94
2644	201611230000 23-Nov-16	6.7	2182.55	2181	2182.05
2645	201611230000 23-Nov-16	6.7	2182.55	2181	2182.05
2646	201611230000 23-Nov-16	6.7	2182.55	2181	2182.05
2647	201611220000 22-Nov-16	12.38	2183	2180	2182.13
2648	201611220000 22-Nov-16	12.38	2183	2180	2182.13
2649	201611220000 22-Nov-16	12.38	2183	2180	2182.13
2650	201611210000 21-Nov-16	16.25	2183	2181.5	2182.7
2651	201611210000 21-Nov-16	16.25	2183	2181.5	2182.7
2652	201611210000 21-Nov-16	16.25	2183	2181.5	2182.7
2653	201611180000 18-Nov-16	14.4	2183	2181	2182.51
2654	201611180000 18-Nov-16	14.4	2183	2181	2182.51
2655	201611180000 18-Nov-16	14.4	2183	2181	2182.51
2656	201611170000 17-Nov-16	17	2183	2181.5	2182.59
2657	201611170000 17-Nov-16	17	2183	2181.5	2182.59
2658	201611170000 17-Nov-16	17	2183	2181.5	2182.59
2659	201611160000 16-Nov-16	9.85	2183.2	2182.5	2182.89
2660	201611160000 16-Nov-16	9.85	2183.2	2182.5	2182.89
2661	201611160000 16-Nov-16	9.85	2183.2	2182.5	2182.89
2662	201611150000 15-Nov-16	3.1	2184	2182.5	2183.4
2663	201611150000 15-Nov-16	3.1	2184	2182.5	2183.4
2664	201611150000 15-Nov-16	3.1	2184	2182.5	2183.4
2665	201611140000 14-Nov-16	2.8	2183	2182.5	2182.64
2666	201611140000 14-Nov-16	2.8	2183	2182.5	2182.64
2667	201611140000 14-Nov-16	2.8	2183	2182.5	2182.64
2668	201611110000 11-Nov-16	3.05	2185	2182	2183.61
2669	201611110000 11-Nov-16	3.05	2185	2182	2183.61
2670	201611110000 11-Nov-16	3.05	2185	2182	2183.61
2671	201611100000 10-Nov-16	3.45	2183	2182	2182.86
2672	201611100000 10-Nov-16	3.45	2183	2182	2182.86
2673	201611100000 10-Nov-16	3.45	2183	2182	2182.86
2674	201611090000 09-Nov-16	12.2	2183	2182.5	2182.57
2675	201611090000 09-Nov-16	12.2	2183	2182.5	2182.57
2676	201611090000 09-Nov-16	12.2	2183	2182.5	2182.57
2677	201611080000 08-Nov-16	15.2	2183	2181.5	2182.37
2678	201611080000 08-Nov-16	15.2	2183	2181.5	2182.37
2679	201611080000 08-Nov-16	15.2	2183	2181.5	2182.37
2680	201611070000 07-Nov-16	12	2183.5	2182	2182.32
2681	201611070000 07-Nov-16	12	2183.5	2182	2182.32
2682	201611070000 07-Nov-16	12	2183.5	2182	2182.32
2683	201611040000 04-Nov-16	4.75	2183	2181	2182.74
2684	201611040000 04-Nov-16	4.75	2183	2181	2182.74
2685	201611040000 04-Nov-16	4.75	2183	2181	2182.74
2686	201611030000 03-Nov-16	8.65	2183.5	2182	2182.82
2687	201611030000 03-Nov-16	8.65	2183.5	2182	2182.82
2688	201611030000 03-Nov-16	8.65	2183.5	2182	2182.82
2689	201611020000 02-Nov-16	17	2185	2180	2184.18
2690	201611020000 02-Nov-16	17	2185	2180	2184.18
2691	201611020000 02-Nov-16	17	2185	2180	2184.18
2692	201611010000 01-Nov-16	4.5	2186.75	2185	2185.94
2693	201611010000 01-Nov-16	4.5	2186.75	2185	2185.94
2694	201611010000 01-Nov-16	4.5	2186.75	2185	2185.94
2695	201610310000 31-Oct-16	5	2186	2185.5	2185.95
2696	201610310000 31-Oct-16	5	2186	2185.5	2185.95
2697	201610310000 31-Oct-16	5	2186	2185.5	2185.95
2698	201610280000 28-Oct-16	5.7	2188	2184	2186.51
2699	201610280000 28-Oct-16	5.7	2188	2184	2186.51
2700	201610280000 28-Oct-16	5.7	2188	2184	2186.51
2701	201610270000 27-Oct-16	9.65	2188	2185.23	2186.25
2702	201610270000 27-Oct-16	9.65	2188	2185.23	2186.25
2703	201610270000 27-Oct-16	9.65	2188	2185.23	2186.25
2704	201610260000 26-Oct-16	4.4	2188	2184	2186.23
2705	201610260000 26-Oct-16	4.4	2188	2184	2186.23
2706	201610260000 26-Oct-16	4.4	2188	2184	2186.23
2707	201610250000 25-Oct-16	1.8	2187	2186	2186.38
2708	201610250000 25-Oct-16	1.8	2187	2186	2186.38
2709	201610250000 25-Oct-16	1.8	2187	2186	2186.38
2710	201610240000 24-Oct-16	0.65	2189	2187	2188.23
2711	201610240000 24-Oct-16	0.65	2189	2187	2188.23
2712	201610240000 24-Oct-16	0.65	2189	2187	2188.23
2713	201610210000 21-Oct-16	4.7	2190	2187	2188.27
2714	201610210000 21-Oct-16	4.7	2190	2187	2188.27
2715	201610210000 21-Oct-16	4.7	2190	2187	2188.27
2716	201610200000 20-Oct-16	5.05	2190	2185	2187.9
2717	201610200000 20-Oct-16	5.05	2190	2185	2187.9
2718	201610200000 20-Oct-16	5.05	2190	2185	2187.9
2719	201610190000 19-Oct-16	1.55	2189	2186	2187.16
2720	201610190000 19-Oct-16	1.55	2189	2186	2187.16
2721	201610190000 19-Oct-16	1.55	2189	2186	2187.16
2722	201610180000 18-Oct-16	2.25	2188	2186	2187.13
2723	201610180000 18-Oct-16	2.25	2188	2186	2187.13
2724	201610180000 18-Oct-16	2.25	2188	2186	2187.13
2725	201610170000 17-Oct-16	3.2	2186.5	2185	2185.47
2726	201610170000 17-Oct-16	3.2	2186.5	2185	2185.47
2727	201610170000 17-Oct-16	3.2	2186.5	2185	2185.47
2728	201610130000 13-Oct-16	6.05	2186	2183.25	2184.84
2729	201610130000 13-Oct-16	6.05	2186	2183.25	2184.84
2730	201610130000 13-Oct-16	6.05	2186	2183.25	2184.84
2731	201610120000 12-Oct-16	5.4	2186	2182	2184.25
2732	201610120000 12-Oct-16	5.4	2186	2182	2184.25
2733	201610120000 12-Oct-16	5.4	2186	2182	2184.25
2734	201610110000 11-Oct-16	5.2	2185	2184	2184.83
2735	201610110000 11-Oct-16	5.2	2185	2184	2184.83
2736	201610110000 11-Oct-16	5.2	2185	2184	2184.83
2737	201610100000 10-Oct-16	2.15	2188	2184	2184.67
2738	201610100000 10-Oct-16	2.15	2188	2184	2184.67
2739	201610100000 10-Oct-16	2.15	2188	2184	2184.67
2740	201610070000 07-Oct-16	3.4	2188	2185	2186.4
2741	201610070000 07-Oct-16	3.4	2188	2185	2186.4
2742	201610070000 07-Oct-16	3.4	2188	2185	2186.4
2743	201610060000 06-Oct-16	1.44	2188	2186	2186.56
2744	201610060000 06-Oct-16	1.44	2188	2186	2186.56
2745	201610060000 06-Oct-16	1.44	2188	2186	2186.56
2746	201610050000 05-Oct-16	19.87	2189	2181	2186.31
2747	201610050000 05-Oct-16	19.87	2189	2181	2186.31
2748	201610050000 05-Oct-16	19.87	2189	2181	2186.31
2749	201610040000 04-Oct-16	5.35	2188	2185.9	2186.32
2750	201610040000 04-Oct-16	5.35	2188	2185.9	2186.32
2751	201610040000 04-Oct-16	5.35	2188	2185.9	2186.32
2752	201610030000 03-Oct-16	4.7	2189	2184.5	2186.9
2753	201610030000 03-Oct-16	4.7	2189	2184.5	2186.9
2754	201610030000 03-Oct-16	4.7	2189	2184.5	2186.9
2755	201609300000 30-Sep-16	11.2	2188	2184	2186.14
2756	201609300000 30-Sep-16	11.2	2188	2184	2186.14
2757	201609300000 30-Sep-16	11.2	2188	2184	2186.14
2758	201609290000 29-Sep-16	10.5	2186	2182	2183.62
2759	201609290000 29-Sep-16	10.5	2186	2182	2183.62
2760	201609290000 29-Sep-16	10.5	2186	2182	2183.62
2761	201609280000 28-Sep-16	18.9	2186	2182	2182.66
2762	201609280000 28-Sep-16	18.9	2186	2182	2182.66
2763	201609280000 28-Sep-16	18.9	2186	2182	2182.66
2764	201609270000 27-Sep-16	4.05	2184	2183	2183.49
2765	201609270000 27-Sep-16	4.05	2184	2183	2183.49
2766	201609270000 27-Sep-16	4.05	2184	2183	2183.49
2767	201609260000 26-Sep-16	11.85	2185	2182.08	2183.13
2768	201609260000 26-Sep-16	11.85	2185	2182.08	2183.13
2769	201609260000 26-Sep-16	11.85	2185	2182.08	2183.13
2770	201609230000 23-Sep-16	8.55	2186	2182.13	2183.08
2771	201609230000 23-Sep-16	8.55	2186	2182.13	2183.08
2772	201609230000 23-Sep-16	8.55	2186	2182.13	2183.08
2773	201609220000 22-Sep-16	7.8	2185	2182.5	2183.13
2774	201609220000 22-Sep-16	7.8	2185	2182.5	2183.13
2775	201609220000 22-Sep-16	7.8	2185	2182.5	2183.13
2776	201609210000 21-Sep-16	9.95	2185	2182.64	2183.53
2777	201609210000 21-Sep-16	9.95	2185	2182.64	2183.53
2778	201609210000 21-Sep-16	9.95	2185	2182.64	2183.53
2779	201609200000 20-Sep-16	15.9	2186	2183.42	2183.64
2780	201609200000 20-Sep-16	15.9	2186	2183.42	2183.64
2781	201609200000 20-Sep-16	15.9	2186	2183.42	2183.64
2782	201609190000 19-Sep-16	4.55	2185.5	2183	2184.42
2783	201609190000 19-Sep-16	4.55	2185.5	2183	2184.42
2784	201609190000 19-Sep-16	4.55	2185.5	2183	2184.42
2785	201609160000 16-Sep-16	7.65	2185	2182	2183.32
2786	201609160000 16-Sep-16	7.65	2185	2182	2183.32
2787	201609160000 16-Sep-16	7.65	2185	2182	2183.32
2788	201609150000 15-Sep-16	8	2184	2182	2183.31
2789	201609150000 15-Sep-16	8	2184	2182	2183.31
2790	201609150000 15-Sep-16	8	2184	2182	2183.31
2791	201609140000 14-Sep-16	6.8	2185	2184	2184.42
2792	201609140000 14-Sep-16	6.8	2185	2184	2184.42
2793	201609140000 14-Sep-16	6.8	2185	2184	2184.42
2794	201609130000 13-Sep-16	4.65	2186	2184.5	2185.06
2795	201609130000 13-Sep-16	4.65	2186	2184.5	2185.06
2796	201609130000 13-Sep-16	4.65	2186	2184.5	2185.06
2797	201609090000 09-Sep-16	4.55	2187	2184.5	2185.55
2798	201609090000 09-Sep-16	4.55	2187	2184.5	2185.55
2799	201609090000 09-Sep-16	4.55	2187	2184.5	2185.55
2800	201609080000 08-Sep-16	8.85	2186	2183	2185.08
2801	201609080000 08-Sep-16	8.85	2186	2183	2185.08
2802	201609080000 08-Sep-16	8.85	2186	2183	2185.08
2803	201609070000 07-Sep-16	10.05	2186.5	2185	2185.83
2804	201609070000 07-Sep-16	10.05	2186.5	2185	2185.83
2805	201609070000 07-Sep-16	10.05	2186.5	2185	2185.83
2806	201609060000 06-Sep-16	11.7	2187	2186	2186.19
2807	201609060000 06-Sep-16	11.7	2187	2186	2186.19
2808	201609060000 06-Sep-16	11.7	2187	2186	2186.19
2809	201609050000 05-Sep-16	2.2	2188	2186.5	2186.82
2810	201609050000 05-Sep-16	2.2	2188	2186.5	2186.82
2811	201609050000 05-Sep-16	2.2	2188	2186.5	2186.82
2812	201609020000 02-Sep-16	4.8	2189	2186	2187.26
2813	201609020000 02-Sep-16	4.8	2189	2186	2187.26
2814	201609020000 02-Sep-16	4.8	2189	2186	2187.26
2815	201609010000 01-Sep-16	3.87	2189	2187.5	2187.93
2816	201609010000 01-Sep-16	3.87	2189	2187.5	2187.93
2817	201609010000 01-Sep-16	3.87	2189	2187.5	2187.93
2818	201608310000 31-Aug-16	11.05	2188	2187	2187.61
2819	201608310000 31-Aug-16	11.05	2188	2187	2187.61
2820	201608310000 31-Aug-16	11.05	2188	2187	2187.61
2821	201608300000 30-Aug-16	8.4	2189	2187	2187.39
2822	201608300000 30-Aug-16	8.4	2189	2187	2187.39
2823	201608300000 30-Aug-16	8.4	2189	2187	2187.39
2824	201608290000 29-Aug-16	6.9	2188	2186	2187.34
2825	201608290000 29-Aug-16	6.9	2188	2186	2187.34
2826	201608290000 29-Aug-16	6.9	2188	2186	2187.34
2827	201608260000 26-Aug-16	3.73	2189	2186.75	2187.33
2828	201608260000 26-Aug-16	3.73	2189	2186.75	2187.33
2829	201608260000 26-Aug-16	3.73	2189	2186.75	2187.33
2830	201608250000 25-Aug-16	2.95	2189	2186.5	2187.09
2831	201608250000 25-Aug-16	2.95	2189	2186.5	2187.09
2832	201608250000 25-Aug-16	2.95	2189	2186.5	2187.09
2833	201608240000 24-Aug-16	2.3	2189	2188	2188.77
2834	201608240000 24-Aug-16	2.3	2189	2188	2188.77
2835	201608240000 24-Aug-16	2.3	2189	2188	2188.77
2836	201608230000 23-Aug-16	4.6	2190	2189	2188.67
2837	201608230000 23-Aug-16	4.6	2190	2189	2188.67
2838	201608230000 23-Aug-16	4.6	2190	2189	2188.67
2839	201608220000 22-Aug-16	2.15	2190	2188.5	2188.74
2840	201608220000 22-Aug-16	2.15	2190	2188.5	2188.74
2841	201608220000 22-Aug-16	2.15	2190	2188.5	2188.74
2842	201608190000 19-Aug-16	2.75	2190	2188	2188.79
2843	201608190000 19-Aug-16	2.75	2190	2188	2188.79
2844	201608190000 19-Aug-16	2.75	2190	2188	2188.79
2845	201608180000 18-Aug-16	2.75	2190	2189.43	2189.75
2846	201608180000 18-Aug-16	2.75	2190	2189.43	2189.75
2847	201608180000 18-Aug-16	2.75	2190	2189.43	2189.75
2848	201608170000 17-Aug-16	5.6	2191	2188	2189.43
2849	201608170000 17-Aug-16	5.6	2191	2188	2189.43
2850	201608170000 17-Aug-16	5.6	2191	2188	2189.43
2851	201608160000 16-Aug-16	7.9	2191.5	2188	2189.06
2852	201608160000 16-Aug-16	7.9	2191.5	2188	2189.06
2853	201608160000 16-Aug-16	7.9	2191.5	2188	2189.06
2854	201608150000 15-Aug-16	1.55	2189	2188	2188.24
2855	201608150000 15-Aug-16	1.55	2189	2188	2188.24
2856	201608150000 15-Aug-16	1.55	2189	2188	2188.24
2857	201608120000 12-Aug-16	4.55	2189	2187.5	2188.24
2858	201608120000 12-Aug-16	4.55	2189	2187.5	2188.24
2859	201608120000 12-Aug-16	4.55	2189	2187.5	2188.24
2860	201608110000 11-Aug-16	4.3	2189.5	2187.75	2188.54
2861	201608110000 11-Aug-16	4.3	2189.5	2187.75	2188.54
2862	201608110000 11-Aug-16	4.3	2189.5	2187.75	2188.54
2863	201608100000 10-Aug-16	4.6	2190	2188	2188.73
2864	201608100000 10-Aug-16	4.6	2190	2188	2188.73
2865	201608100000 10-Aug-16	4.6	2190	2188	2188.73
2866	201608090000 09-Aug-16	6.7	2189	2187	2188.23
2867	201608090000 09-Aug-16	6.7	2189	2187	2188.23
2868	201608090000 09-Aug-16	6.7	2189	2187	2188.23
2869	201608050000 05-Aug-16	1.35	2190	2189	2189.52
2870	201608050000 05-Aug-16	1.35	2190	2189	2189.52
2871	201608050000 05-Aug-16	1.35	2190	2189	2189.52
2872	201608040000 04-Aug-16	2.85	2191	2190	2190.23
2873	201608040000 04-Aug-16	2.85	2191	2190	2190.23
2874	201608040000 04-Aug-16	2.85	2191	2190	2190.23
2875	201608030000 03-Aug-16	45.95	2192	2190	2190.05
2876	201608030000 03-Aug-16	45.95	2192	2190	2190.05
2877	201608030000 03-Aug-16	45.95	2192	2190	2190.05
2878	201608020000 02-Aug-16	1.9	2191	2189	2190.03
2879	201608020000 02-Aug-16	1.9	2191	2189	2190.03
2880	201608020000 02-Aug-16	1.9	2191	2189	2190.03
2881	201608010000 01-Aug-16	12.45	2192	2189	2189.95
2882	201608010000 01-Aug-16	12.45	2192	2189	2189.95
2883	201608010000 01-Aug-16	12.45	2192	2189	2189.95
2884	201607290000 29-Jul-16	5.3	2191	2189	2189.92
2885	201607290000 29-Jul-16	5.3	2191	2189	2189.92
2886	201607290000 29-Jul-16	5.3	2191	2189	2189.92
2887	201607280000 28-Jul-16	10.51	2190.7	2188	2189.85
2888	201607280000 28-Jul-16	10.51	2190.7	2188	2189.85
2889	201607280000 28-Jul-16	10.51	2190.7	2188	2189.85
2890	201607270000 27-Jul-16	8.25	2190.7	2188	2189.37
2891	201607270000 27-Jul-16	8.25	2190.7	2188	2189.37
2892	201607270000 27-Jul-16	8.25	2190.7	2188	2189.37
2893	201607260000 26-Jul-16	1.95	2191.5	2189.5	2190.19
2894	201607260000 26-Jul-16	1.95	2191.5	2189.5	2190.19
2895	201607260000 26-Jul-16	1.95	2191.5	2189.5	2190.19
2896	201607250000 25-Jul-16	4.45	2191	2190	2190.56
2897	201607250000 25-Jul-16	4.45	2191	2190	2190.56
2898	201607250000 25-Jul-16	4.45	2191	2190	2190.56
2899	201607220000 22-Jul-16	2.35	2191	2190	2190.4
2900	201607220000 22-Jul-16	2.35	2191	2190	2190.4
2901	201607220000 22-Jul-16	2.35	2191	2190	2190.4
2902	201607210000 21-Jul-16	5.75	2192	2190	2190.84
2903	201607210000 21-Jul-16	5.75	2192	2190	2190.84
2904	201607210000 21-Jul-16	5.75	2192	2190	2190.84
2905	201607200000 20-Jul-16	2.25	2191	2190	2190.5
2906	201607200000 20-Jul-16	2.25	2191	2190	2190.5
2907	201607200000 20-Jul-16	2.25	2191	2190	2190.5
2908	201607190000 19-Jul-16	4.7	2193	2190.5	2191.2
2909	201607190000 19-Jul-16	4.7	2193	2190.5	2191.2
2910	201607190000 19-Jul-16	4.7	2193	2190.5	2191.2
2911	201607180000 18-Jul-16	6.4	2195	2189	2191.72
2912	201607180000 18-Jul-16	6.4	2195	2189	2191.72
2913	201607180000 18-Jul-16	6.4	2195	2189	2191.72
2914	201607150000 15-Jul-16	3.15	2192	2189	2190.67
2915	201607150000 15-Jul-16	3.15	2192	2189	2190.67
2916	201607150000 15-Jul-16	3.15	2192	2189	2190.67
2917	201607140000 14-Jul-16	7.85	2191	2188	2189.56
2918	201607140000 14-Jul-16	7.85	2191	2188	2189.56
2919	201607140000 14-Jul-16	7.85	2191	2188	2189.56
2920	201607130000 13-Jul-16	6.35	2192	2189	2189.99
2921	201607130000 13-Jul-16	6.35	2192	2189	2189.99
2922	201607130000 13-Jul-16	6.35	2192	2189	2189.99
2923	201607120000 12-Jul-16	2	2192.5	2190	2190.95
2924	201607120000 12-Jul-16	2	2192.5	2190	2190.95
2925	201607120000 12-Jul-16	2	2192.5	2190	2190.95
2926	201607110000 11-Jul-16	2.1	2194	2190	2191.92
2927	201607110000 11-Jul-16	2.1	2194	2190	2191.92
2928	201607110000 11-Jul-16	2.1	2194	2190	2191.92
2929	201607080000 08-Jul-16	3.15	2195	2190.6	2192.88
2930	201607080000 08-Jul-16	3.15	2195	2190.6	2192.88
2931	201607080000 08-Jul-16	3.15	2195	2190.6	2192.88
2932	201607050000 05-Jul-16	5.61	2195	2190.6	2193.83
2933	201607050000 05-Jul-16	5.61	2195	2190.6	2193.83
2934	201607050000 05-Jul-16	5.61	2195	2190.6	2193.83
2935	201607040000 04-Jul-16	2.51	2195	2189.5	2190.9
2936	201607040000 04-Jul-16	2.51	2195	2189.5	2190.9
2937	201607040000 04-Jul-16	2.51	2195	2189.5	2190.9
2938	201606300000 30-Jun-16	21.75	2190.5	2189.5	2189.58
2939	201606300000 30-Jun-16	21.75	2190.5	2189.5	2189.58
2940	201606300000 30-Jun-16	21.75	2190.5	2189.5	2189.58
2941	201606290000 29-Jun-16	32.55	2192	2184	2189.7
2942	201606290000 29-Jun-16	32.55	2192	2184	2189.7
2943	201606290000 29-Jun-16	32.55	2192	2184	2189.7
2944	201606280000 28-Jun-16	4.05	2192.8	2187	2190.32
2945	201606280000 28-Jun-16	4.05	2192.8	2187	2190.32
2946	201606280000 28-Jun-16	4.05	2192.8	2187	2190.32
2947	201606270000 27-Jun-16	4.2	2192.8	2191	2190.83
2948	201606270000 27-Jun-16	4.2	2192.8	2191	2190.83
2949	201606270000 27-Jun-16	4.2	2192.8	2191	2190.83
2950	201606240000 24-Jun-16	11.15	2194	2190	2191.97
2951	201606240000 24-Jun-16	11.15	2194	2190	2191.97
2952	201606240000 24-Jun-16	11.15	2194	2190	2191.97
2953	201606230000 23-Jun-16	8.75	2194	2191	2192.77
2954	201606230000 23-Jun-16	8.75	2194	2191	2192.77
2955	201606230000 23-Jun-16	8.75	2194	2191	2192.77
2956	201606220000 22-Jun-16	5.75	2195	2191	2193.3
2957	201606220000 22-Jun-16	5.75	2195	2191	2193.3
2958	201606220000 22-Jun-16	5.75	2195	2191	2193.3
2959	201606210000 21-Jun-16	6.1	2195	2192.9	2193.85
2960	201606210000 21-Jun-16	6.1	2195	2192.9	2193.85
2961	201606210000 21-Jun-16	6.1	2195	2192.9	2193.85
2962	201606200000 20-Jun-16	6.95	2196.5	2192.9	2194
2963	201606200000 20-Jun-16	6.95	2196.5	2192.9	2194
2964	201606200000 20-Jun-16	6.95	2196.5	2192.9	2194
2965	201606160000 16-Jun-16	7.1	2197	2192.75	2194.93
2966	201606160000 16-Jun-16	7.1	2197	2192.75	2194.93
2967	201606160000 16-Jun-16	7.1	2197	2192.75	2194.93
2968	201606150000 15-Jun-16	6.15	2197.5	2192.7	2194.66
2969	201606150000 15-Jun-16	6.15	2197.5	2192.7	2194.66
2970	201606150000 15-Jun-16	6.15	2197.5	2192.7	2194.66
2971	201606140000 14-Jun-16	4.6	2197	2192.65	2193.73
2972	201606140000 14-Jun-16	4.6	2197	2192.65	2193.73
2973	201606140000 14-Jun-16	4.6	2197	2192.65	2193.73
2974	201606130000 13-Jun-16	6.55	2197	2192.6	2194.11
2975	201606130000 13-Jun-16	6.55	2197	2192.6	2194.11
2976	201606130000 13-Jun-16	6.55	2197	2192.6	2194.11
2977	201606100000 10-Jun-16	9.15	2197.5	2192.55	2194.87
2978	201606100000 10-Jun-16	9.15	2197.5	2192.55	2194.87
2979	201606100000 10-Jun-16	9.15	2197.5	2192.55	2194.87
2980	201606090000 09-Jun-16	7.3	2198	2192.5	2194.01
2981	201606090000 09-Jun-16	7.3	2198	2192.5	2194.01
2982	201606090000 09-Jun-16	7.3	2198	2192.5	2194.01
2983	201606080000 08-Jun-16	8.2	2197	2192.45	2194.05
2984	201606080000 08-Jun-16	8.2	2197	2192.45	2194.05
2985	201606080000 08-Jun-16	8.2	2197	2192.45	2194.05
2986	201606070000 07-Jun-16	7.45	2197	2192.4	2193.43
2987	201606070000 07-Jun-16	7.45	2197	2192.4	2193.43
2988	201606070000 07-Jun-16	7.45	2197	2192.4	2193.43
2989	201606060000 06-Jun-16	4.55	2197	2192.35	2195.17
2990	201606060000 06-Jun-16	4.55	2197	2192.35	2195.17
2991	201606060000 06-Jun-16	4.55	2197	2192.35	2195.17
2992	201606030000 03-Jun-16	2.35	2195	2192.25	2193.84
2993	201606030000 03-Jun-16	2.35	2195	2192.25	2193.84
2994	201606030000 03-Jun-16	2.35	2195	2192.25	2193.84
2995	201606020000 02-Jun-16	1.65	2195	2192.25	2193.02
2996	201606020000 02-Jun-16	1.65	2195	2192.25	2193.02
2997	201606020000 02-Jun-16	1.65	2195	2192.25	2193.02
2998	201606010000 01-Jun-16	2.35	2194.5	2192.25	2192.97
2999	201606010000 01-Jun-16	2.35	2194.5	2192.25	2192.97
3000	201606010000 01-Jun-16	2.35	2194.5	2192.25	2192.97
3001	201605310000 31-May-16	2.95	2195	2192.25	2192.94
3002	201605310000 31-May-16	2.95	2195	2192.25	2192.94
3003	201605310000 31-May-16	2.95	2195	2192.25	2192.94
3004	201605300000 30-May-16	20.95	2195	2192.15	2193.15
3005	201605300000 30-May-16	20.95	2195	2192.15	2193.15
3006	201605300000 30-May-16	20.95	2195	2192.15	2193.15
3007	201605260000 26-May-16	7.35	2196	2192.1	2193.06
3008	201605260000 26-May-16	7.35	2196	2192.1	2193.06
3009	201605260000 26-May-16	7.35	2196	2192.1	2193.06
3010	201605250000 25-May-16	4	2196	2192	2193.97
3011	201605250000 25-May-16	4	2196	2192	2193.97
3012	201605250000 25-May-16	4	2196	2192	2193.97
3013	201605230000 23-May-16	2.25	2196	2191.9	2193.7
3014	201605230000 23-May-16	2.25	2196	2191.9	2193.7
3015	201605230000 23-May-16	2.25	2196	2191.9	2193.7
3016	201605200000 20-May-16	3.75	2194.5	2191.85	2193
3017	201605200000 20-May-16	3.75	2194.5	2191.85	2193
3018	201605200000 20-May-16	3.75	2194.5	2191.85	2193
3019	201605190000 19-May-16	3.45	2196	2191.8	2193.63
3020	201605190000 19-May-16	3.45	2196	2191.8	2193.63
3021	201605190000 19-May-16	3.45	2196	2191.8	2193.63
3022	201605180000 18-May-16	7.75	2195	2191.75	2193.42
3023	201605180000 18-May-16	7.75	2195	2191.75	2193.42
3024	201605180000 18-May-16	7.75	2195	2191.75	2193.42
3025	201605170000 17-May-16	5.83	2195	2191.7	2193.15
3026	201605170000 17-May-16	5.83	2195	2191.7	2193.15
3027	201605170000 17-May-16	5.83	2195	2191.7	2193.15
3028	201605160000 16-May-16	3.45	2193.5	2191.65	2192.78
3029	201605160000 16-May-16	3.45	2193.5	2191.65	2192.78
3030	201605160000 16-May-16	3.45	2193.5	2191.65	2192.78
3031	201605130000 13-May-16	4.9	2194	2190	2192.18
3032	201605130000 13-May-16	4.9	2194	2190	2192.18
3033	201605130000 13-May-16	4.9	2194	2190	2192.18
3034	201605120000 12-May-16	3.75	2193	2191.55	2192.07
3035	201605120000 12-May-16	3.75	2193	2191.55	2192.07
3036	201605120000 12-May-16	3.75	2193	2191.55	2192.07
3037	201605110000 11-May-16	7.75	2194	2191.5	2192.02
3038	201605110000 11-May-16	7.75	2194	2191.5	2192.02
3039	201605110000 11-May-16	7.75	2194	2191.5	2192.02
3040	201605100000 10-May-16	7.6	2195	2191.4	2192.59
3041	201605100000 10-May-16	7.6	2195	2191.4	2192.59
3042	201605100000 10-May-16	7.6	2195	2191.4	2192.59
3043	201605090000 09-May-16	3.5	2193	2190	2191.88
3044	201605090000 09-May-16	3.5	2193	2190	2191.88
3045	201605090000 09-May-16	3.5	2193	2190	2191.88
3046	201605060000 06-May-16	3.2	2191.5	2190	2190.82
3047	201605060000 06-May-16	3.2	2191.5	2190	2190.82
3048	201605060000 06-May-16	3.2	2191.5	2190	2190.82
3049	201605050000 05-May-16	4.75	2192.4	2190.5	2191.24
3050	201605050000 05-May-16	4.75	2192.4	2190.5	2191.24
3051	201605050000 05-May-16	4.75	2192.4	2190.5	2191.24
3052	201605040000 04-May-16	2.65	2192.35	2190	2191.71
3053	201605040000 04-May-16	2.65	2192.35	2190	2191.71
3054	201605040000 04-May-16	2.65	2192.35	2190	2191.71
3055	201605030000 03-May-16	4.35	2196	2187	2192.13
3056	201605030000 03-May-16	4.35	2196	2187	2192.13
3057	201605030000 03-May-16	4.35	2196	2187	2192.13
3058	201605020000 02-May-16	5.6	2195	2190	2191.74
3059	201605020000 02-May-16	5.6	2195	2190	2191.74
3060	201605020000 02-May-16	5.6	2195	2190	2191.74
3061	201604290000 29-Apr-16	5.6	2195	2189.5	2191.09
3062	201604290000 29-Apr-16	5.6	2195	2189.5	2191.09
3063	201604290000 29-Apr-16	5.6	2195	2189.5	2191.09
3064	201604280000 28-Apr-16	12.45	2196	2184	2189.74
3065	201604280000 28-Apr-16	12.45	2196	2184	2189.74
3066	201604280000 28-Apr-16	12.45	2196	2184	2189.74
3067	201604270000 27-Apr-16	12.57	2207	2192.15	2194.62
3068	201604270000 27-Apr-16	13.9	2240	2237	2238.39
3069	201604270000 27-Apr-16	12.57	2207	2192.15	2194.62
3070	201604270000 27-Apr-16	13.9	2240	2237	2238.39
3071	201604270000 27-Apr-16	12.57	2207	2192.15	2194.62
3072	201604270000 27-Apr-16	13.9	2240	2237	2238.39
3073	201604250000 25-Apr-16	4	2208	2192.15	2199.78
3074	201604250000 25-Apr-16	4	2208	2192.15	2199.78
3075	201604250000 25-Apr-16	4	2208	2192.15	2199.78
3076	201604220000 22-Apr-16	5.75	2206.5	2191.25	2197.43
3077	201604220000 22-Apr-16	5.75	2206.5	2191.25	2197.43
3078	201604220000 22-Apr-16	5.75	2206.5	2191.25	2197.43
3079	201604210000 21-Apr-16	15.2	2207	2190.1	2198.58
3080	201604210000 21-Apr-16	15.2	2207	2190.1	2198.58
3081	201604210000 21-Apr-16	15.2	2207	2190.1	2198.58
3082	201604200000 20-Apr-16	4.15	2200	2190.3	2195.69
3083	201604200000 20-Apr-16	4.15	2200	2190.3	2195.69
3084	201604200000 20-Apr-16	4.15	2200	2190.3	2195.69
3085	201604190000 19-Apr-16	7.65	2197	2190.2	2194.49
3086	201604190000 19-Apr-16	7.65	2197	2190.2	2194.49
3087	201604190000 19-Apr-16	7.65	2197	2190.2	2194.49
3088	201604180000 18-Apr-16	7.05	2197	2189.75	2194.5
3089	201604180000 18-Apr-16	7.05	2197	2189.75	2194.5
3090	201604180000 18-Apr-16	7.05	2197	2189.75	2194.5
3091	201604150000 15-Apr-16	1.9	2198	2189.75	2193.02
3092	201604150000 15-Apr-16	1.9	2198	2189.75	2193.02
3093	201604150000 15-Apr-16	1.9	2198	2189.75	2193.02
3094	201604140000 14-Apr-16	6.45	2195	2189.7	2193.22
3095	201604140000 14-Apr-16	6.45	2195	2189.7	2193.22
3096	201604140000 14-Apr-16	6.45	2195	2189.7	2193.22
3097	201604130000 13-Apr-16	3.85	2194	2189.7	2191.7
3098	201604130000 13-Apr-16	3.85	2194	2189.7	2191.7
3099	201604130000 13-Apr-16	3.85	2194	2189.7	2191.7
3100	201604120000 12-Apr-16	2.75	2191	2189.6	2190.15
3101	201604120000 12-Apr-16	2.75	2191	2189.6	2190.15
3102	201604120000 12-Apr-16	2.75	2191	2189.6	2190.15
3103	201604110000 11-Apr-16	4.6	2191	2190	2190.27
3104	201604110000 11-Apr-16	4.6	2191	2190	2190.27
3105	201604110000 11-Apr-16	4.6	2191	2190	2190.27
3106	201604080000 08-Apr-16	8.95	2191	2189.45	2190.05
3107	201604080000 08-Apr-16	8.95	2191	2189.45	2190.05
3108	201604080000 08-Apr-16	8.95	2191	2189.45	2190.05
3109	201604060000 06-Apr-16	4.45	2191	2189	2189.67
3110	201604060000 06-Apr-16	4.45	2191	2189	2189.67
3111	201604060000 06-Apr-16	4.45	2191	2189	2189.67
3112	201604050000 05-Apr-16	3.05	2190	2189	2189.7
3113	201604050000 05-Apr-16	3.05	2190	2189	2189.7
3114	201604050000 05-Apr-16	3.05	2190	2189	2189.7
3115	201604040000 04-Apr-16	4.7	2190	2189	2189.42
3116	201604040000 04-Apr-16	4.7	2190	2189	2189.42
3117	201604040000 04-Apr-16	4.7	2190	2189	2189.42
3118	201604010000 01-Apr-16	2.8	2192	2189	2189.21
3119	201604010000 01-Apr-16	2.8	2192	2189	2189.21
3120	201604010000 01-Apr-16	2.8	2192	2189	2189.21
3121	201603300000 30-Mar-16	4	2192	2189.3	2190.44
3122	201603300000 30-Mar-16	4	2192	2189.3	2190.44
3123	201603300000 30-Mar-16	4	2192	2189.3	2190.44
3124	201603290000 29-Mar-16	3.75	2190	2189	2189.79
3125	201603290000 29-Mar-16	3.75	2190	2189	2189.79
3126	201603290000 29-Mar-16	3.75	2190	2189	2189.79
3127	201603240000 24-Mar-16	2.8	2191	2189	2189.85
3128	201603240000 24-Mar-16	2.8	2191	2189	2189.85
3129	201603240000 24-Mar-16	2.8	2191	2189	2189.85
3130	201603220000 22-Mar-16	3.95	2190	2189	2189.75
3131	201603220000 22-Mar-16	3.95	2190	2189	2189.75
3132	201603220000 22-Mar-16	3.95	2190	2189	2189.75
3133	201603210000 21-Mar-16	4.05	2191	2188	2189.84
3134	201603210000 21-Mar-16	4.05	2191	2188	2189.84
3135	201603210000 21-Mar-16	4.05	2191	2188	2189.84
3136	201603180000 18-Mar-16	4.75	2191	2188	2190.2
3137	201603180000 18-Mar-16	4.75	2191	2188	2190.2
3138	201603180000 18-Mar-16	4.75	2191	2188	2190.2
3139	201603170000 17-Mar-16	3.8	2192	2189.5	2190.06
3140	201603170000 17-Mar-16	3.8	2192	2189.5	2190.06
3141	201603170000 17-Mar-16	3.8	2192	2189.5	2190.06
3142	201603160000 16-Mar-16	4.8	2191	2189	2189.6
3143	201603160000 16-Mar-16	4.8	2191	2189	2189.6
3144	201603160000 16-Mar-16	4.8	2191	2189	2189.6
3145	201603150000 15-Mar-16	3.25	2191	2188.5	2189.65
3146	201603150000 15-Mar-16	3.25	2191	2188.5	2189.65
3147	201603150000 15-Mar-16	3.25	2191	2188.5	2189.65
3148	201603140000 14-Mar-16	6.3	2190	2187	2188.56
3149	201603140000 14-Mar-16	6.3	2190	2187	2188.56
3150	201603140000 14-Mar-16	6.3	2190	2187	2188.56
3151	201603110000 11-Mar-16	5.2	2191	2188	2189.25
3152	201603110000 11-Mar-16	5.2	2191	2188	2189.25
3153	201603110000 11-Mar-16	5.2	2191	2188	2189.25
3154	201603100000 10-Mar-16	2.75	2191	2189	2189.98
3155	201603100000 10-Mar-16	2.75	2191	2189	2189.98
3156	201603100000 10-Mar-16	2.75	2191	2189	2189.98
3157	201603090000 09-Mar-16	4.4	2190.3	2188	2189.12
3158	201603090000 09-Mar-16	4.4	2190.3	2188	2189.12
3159	201603090000 09-Mar-16	4.4	2190.3	2188	2189.12
3160	201603080000 08-Mar-16	3.95	2192	2189.5	2190.27
3161	201603080000 08-Mar-16	3.95	2192	2189.5	2190.27
3162	201603080000 08-Mar-16	3.95	2192	2189.5	2190.27
3163	201603070000 07-Mar-16	4.75	2193	2189	2190.35
3164	201603070000 07-Mar-16	4.75	2193	2189	2190.35
3165	201603070000 07-Mar-16	4.75	2193	2189	2190.35
3166	201603040000 04-Mar-16	2.65	2192	2190	2190.4
3167	201603040000 04-Mar-16	2.65	2192	2190	2190.4
3168	201603040000 04-Mar-16	2.65	2192	2190	2190.4
3169	201603030000 03-Mar-16	3.25	2193	2190.25	2190.98
3170	201603030000 03-Mar-16	3.25	2193	2190.25	2190.98
3171	201603030000 03-Mar-16	3.25	2193	2190.25	2190.98
3172	201603020000 02-Mar-16	5.2	2192.5	2188	2190.32
3173	201603020000 02-Mar-16	5.2	2192.5	2188	2190.32
3174	201603020000 02-Mar-16	5.2	2192.5	2188	2190.32
3175	201603010000 01-Mar-16	5.25	2195	2188	2191.71
3176	201603010000 01-Mar-16	5.25	2195	2188	2191.71
3177	201603010000 01-Mar-16	5.25	2195	2188	2191.71
3178	201602290000 29-Feb-16	3.95	2194	2188	2189.96
3179	201602290000 29-Feb-16	3.95	2194	2188	2189.96
3180	201602290000 29-Feb-16	3.95	2194	2188	2189.96
3181	201602250000 25-Feb-16	5.8	2191.5	2189	2190.63
3182	201602250000 25-Feb-16	5.8	2191.5	2189	2190.63
3183	201602250000 25-Feb-16	5.8	2191.5	2189	2190.63
3184	201602240000 24-Feb-16	6.45	2192.5	2190	2190.57
3185	201602240000 24-Feb-16	6.45	2192.5	2190	2190.57
3186	201602240000 24-Feb-16	6.45	2192.5	2190	2190.57
3187	201602220000 22-Feb-16	8.9	2193	2187.5	2190.06
3188	201602220000 22-Feb-16	8.9	2193	2187.5	2190.06
3189	201602220000 22-Feb-16	8.9	2193	2187.5	2190.06
3190	201602190000 19-Feb-16	3.2	2193	2187	2190.49
3191	201602190000 19-Feb-16	3.2	2193	2187	2190.49
3192	201602190000 19-Feb-16	3.2	2193	2187	2190.49
3193	201602180000 18-Feb-16	2.65	2193	2188	2189.78
3194	201602180000 18-Feb-16	2.65	2193	2188	2189.78
3195	201602180000 18-Feb-16	2.65	2193	2188	2189.78
3196	201602170000 17-Feb-16	6.8	2193.5	2189	2190.34
3197	201602170000 17-Feb-16	6.8	2193.5	2189	2190.34
3198	201602170000 17-Feb-16	6.8	2193.5	2189	2190.34
3199	201602160000 16-Feb-16	6.95	2193	2189	2191.05
3200	201602160000 16-Feb-16	6.95	2193	2189	2191.05
3201	201602160000 16-Feb-16	6.95	2193	2189	2191.05
3202	201602150000 15-Feb-16	8.15	2195	2190	2191.27
3203	201602150000 15-Feb-16	8.15	2195	2190	2191.27
3204	201602150000 15-Feb-16	8.15	2195	2190	2191.27
3205	201602120000 12-Feb-16	3.45	2192	2187	2189.25
3206	201602120000 12-Feb-16	3.45	2192	2187	2189.25
3207	201602120000 12-Feb-16	3.45	2192	2187	2189.25
3208	201602110000 11-Feb-16	3.55	2190	2187	2188.39
3209	201602110000 11-Feb-16	3.55	2190	2187	2188.39
3210	201602110000 11-Feb-16	3.55	2190	2187	2188.39
3211	201602100000 10-Feb-16	2.65	2188	2187	2187.38
3212	201602100000 10-Feb-16	2.65	2188	2187	2187.38
3213	201602100000 10-Feb-16	2.65	2188	2187	2187.38
3214	201602090000 09-Feb-16	4.3	2190	2180	2187.35
3215	201602090000 09-Feb-16	4.3	2190	2180	2187.35
3216	201602090000 09-Feb-16	4.3	2190	2180	2187.35
3217	201602080000 08-Feb-16	4.5	2189	2187	2187.76
3218	201602080000 08-Feb-16	4.5	2189	2187	2187.76
3219	201602080000 08-Feb-16	4.5	2189	2187	2187.76
3220	201602050000 05-Feb-16	4.45	2190	2186	2187.37
3221	201602050000 05-Feb-16	4.45	2190	2186	2187.37
3222	201602050000 05-Feb-16	4.45	2190	2186	2187.37
3223	201602040000 04-Feb-16	7.45	2190	2185	2186.62
3224	201602040000 04-Feb-16	7.45	2190	2185	2186.62
3225	201602040000 04-Feb-16	7.45	2190	2185	2186.62
3226	201602030000 03-Feb-16	6.1	2189	2183	2185.68
3227	201602030000 03-Feb-16	6.1	2189	2183	2185.68
3228	201602030000 03-Feb-16	6.1	2189	2183	2185.68
3229	201602020000 02-Feb-16	4.95	2187	2180	2184.84
3230	201602020000 02-Feb-16	4.95	2187	2180	2184.84
3231	201602020000 02-Feb-16	4.95	2187	2180	2184.84
3232	201602010000 01-Feb-16	2.55	2188	2185	2185.59
3233	201602010000 01-Feb-16	2.55	2188	2185	2185.59
3234	201602010000 01-Feb-16	2.55	2188	2185	2185.59
3235	201601290000 29-Jan-16	6.95	2190	2185	2186.84
3236	201601290000 29-Jan-16	6.95	2190	2185	2186.84
3237	201601290000 29-Jan-16	6.95	2190	2185	2186.84
3238	201601280000 28-Jan-16	6.4	2190.5	2187	2188.09
3239	201601280000 28-Jan-16	6.4	2190.5	2187	2188.09
3240	201601280000 28-Jan-16	6.4	2190.5	2187	2188.09
3241	201601270000 27-Jan-16	6.7	2195	2188.4	2189.7
3242	201601270000 27-Jan-16	6.7	2195	2188.4	2189.7
3243	201601270000 27-Jan-16	6.7	2195	2188.4	2189.7
3244	201601260000 26-Jan-16	6.2	2194	2189	2191.18
3245	201601260000 26-Jan-16	6.2	2194	2189	2191.18
3246	201601260000 26-Jan-16	6.2	2194	2189	2191.18
3247	201601250000 25-Jan-16	8.45	2195	2189.5	2192.09
3248	201601250000 25-Jan-16	8.45	2195	2189.5	2192.09
3249	201601250000 25-Jan-16	8.45	2195	2189.5	2192.09
3250	201601220000 22-Jan-16	15.2	2198	2184	2192.61
3251	201601220000 22-Jan-16	15.2	2198	2184	2192.61
3252	201601220000 22-Jan-16	15.2	2198	2184	2192.61
3253	201601210000 21-Jan-16	7.05	2195	2189	2192.72
3254	201601210000 21-Jan-16	7.05	2195	2189	2192.72
3255	201601210000 21-Jan-16	7.05	2195	2189	2192.72
3256	201601200000 20-Jan-16	7.95	2193	2186	2189.45
3257	201601200000 20-Jan-16	7.95	2193	2186	2189.45
3258	201601200000 20-Jan-16	7.95	2193	2186	2189.45
3259	201601190000 19-Jan-16	8.85	2190	2182	2187.36
3260	201601190000 19-Jan-16	8.85	2190	2182	2187.36
3261	201601190000 19-Jan-16	8.85	2190	2182	2187.36
3262	201601180000 18-Jan-16	5.2	2185	2180	2182.48
3263	201601180000 18-Jan-16	5.2	2185	2180	2182.48
3264	201601180000 18-Jan-16	5.2	2185	2180	2182.48
3265	201601150000 15-Jan-16	9.25	2180	2175	2177.59
3266	201601150000 15-Jan-16	9.25	2180	2175	2177.59
3267	201601150000 15-Jan-16	9.25	2180	2175	2177.59
3268	201601140000 14-Jan-16	7.85	2179	2169	2174.99
3269	201601140000 14-Jan-16	7.85	2179	2169	2174.99
3270	201601140000 14-Jan-16	7.85	2179	2169	2174.99
3271	201601110000 11-Jan-16	9.5	2195	2165	2180.08
3272	201601110000 11-Jan-16	9.5	2195	2165	2180.08
3273	201601110000 11-Jan-16	9.5	2195	2165	2180.08
3274	201601080000 08-Jan-16	8.79	2196	2183	2188.58
3275	201601080000 08-Jan-16	8.79	2196	2183	2188.58
3276	201601080000 08-Jan-16	8.79	2196	2183	2188.58
3277	201601070000 07-Jan-16	13.15	2198	2190	2193.9
3278	201601070000 07-Jan-16	13.15	2198	2190	2193.9
3279	201601070000 07-Jan-16	13.15	2198	2190	2193.9
3280	201601060000 06-Jan-16	6.35	2190	2177	2181.32
3281	201601060000 06-Jan-16	6.35	2190	2177	2181.32
3282	201601060000 06-Jan-16	6.35	2190	2177	2181.32
3283	201601050000 05-Jan-16	8.45	2185	2169	2174.89
3284	201601050000 05-Jan-16	8.45	2185	2169	2174.89
3285	201601050000 05-Jan-16	8.45	2185	2169	2174.89
3286	201601040000 04-Jan-16	8.74	2173	2162	2166.96
3287	201601040000 04-Jan-16	8.74	2173	2162	2166.96
3288	201601040000 04-Jan-16	8.74	2173	2162	2166.96
3289	201601030000 03-Jan-16	9.2	2190	2187.25	2187.76
3290	201601030000 03-Jan-16	9.2	2190	2187.25	2187.76
3291	201601030000 03-Jan-16	9.2	2190	2187.25	2187.76
3292	201512300000 30-Dec-15	16.3	2165	2152.97	2159.21
3293	201512300000 30-Dec-15	16.3	2165	2152.97	2159.21
3294	201512300000 30-Dec-15	16.3	2165	2152.97	2159.21
3295	201512290000 29-Dec-15	11.55	2166	2148	2158.09
3296	201512290000 29-Dec-15	11.55	2166	2148	2158.09
3297	201512290000 29-Dec-15	11.55	2166	2148	2158.09
3298	201512280000 28-Dec-15	9.3	2153	2138	2147.75
3299	201512280000 28-Dec-15	9.3	2153	2138	2147.75
3300	201512280000 28-Dec-15	9.3	2153	2138	2147.75
3301	201512230000 23-Dec-15	10.25	2147	2130	2135.77
3302	201512230000 23-Dec-15	10.25	2147	2130	2135.77
3303	201512230000 23-Dec-15	10.25	2147	2130	2135.77
3304	201512220000 22-Dec-15	5.6	2134	2129	2131.08
3305	201512220000 22-Dec-15	5.6	2134	2129	2131.08
3306	201512220000 22-Dec-15	5.6	2134	2129	2131.08
3307	201512210000 21-Dec-15	14.65	2138	2123	2131.32
3308	201512210000 21-Dec-15	14.65	2138	2123	2131.32
3309	201512210000 21-Dec-15	14.65	2138	2123	2131.32
3310	201512180000 18-Dec-15	33.95	2159	2120	2147.39
3311	201512180000 18-Dec-15	33.95	2159	2120	2147.39
3312	201512180000 18-Dec-15	33.95	2159	2120	2147.39
3313	201512170000 17-Dec-15	10.25	2160.25	2154	2158.09
3314	201512170000 17-Dec-15	10.25	2160.25	2154	2158.09
3315	201512170000 17-Dec-15	10.25	2160.25	2154	2158.09
3316	201512160000 16-Dec-15	7.75	2162	2159	2160.18
3317	201512160000 16-Dec-15	7.75	2162	2159	2160.18
3318	201512160000 16-Dec-15	7.75	2162	2159	2160.18
3319	201512150000 15-Dec-15	4.35	2163	2157	2160.28
3320	201512150000 15-Dec-15	4.35	2163	2157	2160.28
3321	201512150000 15-Dec-15	4.35	2163	2157	2160.28
3322	201512140000 14-Dec-15	3.45	2163	2159	2160.9
3323	201512140000 14-Dec-15	3.45	2163	2159	2160.9
3324	201512140000 14-Dec-15	3.45	2163	2159	2160.9
3325	201512110000 11-Dec-15	6.75	2162	2158	2160.7
3326	201512110000 11-Dec-15	6.75	2162	2158	2160.7
3327	201512110000 11-Dec-15	6.75	2162	2158	2160.7
3328	201512100000 10-Dec-15	8.5	2168	2154	2160.61
3329	201512100000 10-Dec-15	8.5	2168	2154	2160.61
3330	201512100000 10-Dec-15	8.5	2168	2154	2160.61
3331	201512080000 08-Dec-15	6.5	2166	2156	2161.75
3332	201512080000 08-Dec-15	6.5	2166	2156	2161.75
3333	201512080000 08-Dec-15	6.5	2166	2156	2161.75
3334	201512070000 07-Dec-15	5.7	2167	2159	2163.16
3335	201512070000 07-Dec-15	5.7	2167	2159	2163.16
3336	201512070000 07-Dec-15	5.7	2167	2159	2163.16
3337	201512040000 04-Dec-15	13.15	2167	2157	2158.77
3338	201512040000 04-Dec-15	13.15	2167	2157	2158.77
3339	201512040000 04-Dec-15	13.15	2167	2157	2158.77
3340	201512030000 03-Dec-15	18.15	2168	2155	2158.51
3341	201512030000 03-Dec-15	18.15	2168	2155	2158.51
3342	201512030000 03-Dec-15	18.15	2168	2155	2158.51
3343	201512020000 02-Dec-15	8	2167	2155	2161.21
3344	201512020000 02-Dec-15	8	2167	2155	2161.21
3345	201512020000 02-Dec-15	8	2167	2155	2161.21
3346	201512010000 01-Dec-15	2.6	2165	2155	2161.31
3347	201512010000 01-Dec-15	2.6	2165	2155	2161.31
3348	201512010000 01-Dec-15	2.6	2165	2155	2161.31
3349	201511300000 30-Nov-15	5.4	2166	2158	2162.66
3350	201511300000 30-Nov-15	5.4	2166	2158	2162.66
3351	201511300000 30-Nov-15	5.4	2166	2158	2162.66
3352	201511270000 27-Nov-15	9.8	2166	2150	2159.8
3353	201511270000 27-Nov-15	9.8	2166	2150	2159.8
3354	201511270000 27-Nov-15	9.8	2166	2150	2159.8
3355	201511260000 26-Nov-15	13.65	2175	2166	2162.81
3356	201511260000 26-Nov-15	13.65	2175	2166	2162.81
3357	201511260000 26-Nov-15	13.65	2175	2166	2162.81
3358	201511250000 25-Nov-15	6.05	2173	2168.75	2170.36
3359	201511250000 25-Nov-15	6.05	2173	2168.75	2170.36
3360	201511250000 25-Nov-15	6.05	2173	2168.75	2170.36
3361	201511240000 24-Nov-15	7.8	2174	2167.25	2168.7
3362	201511240000 24-Nov-15	7.8	2174	2167.25	2168.7
3363	201511240000 24-Nov-15	7.8	2174	2167.25	2168.7
3364	201511230000 23-Nov-15	7.1	2171	2164.15	2167.23
3365	201511230000 23-Nov-15	7.1	2171	2164.15	2167.23
3366	201511230000 23-Nov-15	7.1	2171	2164.15	2167.23
3367	201511180000 18-Nov-15	5.5	2159	2154	2156.61
3368	201511180000 18-Nov-15	5.5	2159	2154	2156.61
3369	201511180000 18-Nov-15	5.5	2159	2154	2156.61
3370	201511170000 17-Nov-15	13.45	2160	2146	2153.31
3371	201511170000 17-Nov-15	13.45	2160	2146	2153.31
3372	201511170000 17-Nov-15	13.45	2160	2146	2153.31
3373	201511160000 16-Nov-15	4.75	2159	2150	2154.24
3374	201511160000 16-Nov-15	4.75	2159	2150	2154.24
3375	201511160000 16-Nov-15	4.75	2159	2150	2154.24
3376	201511130000 13-Nov-15	6.65	2158	2145	2150.53
3377	201511130000 13-Nov-15	6.65	2158	2145	2150.53
3378	201511130000 13-Nov-15	6.65	2158	2145	2150.53
3379	201511120000 12-Nov-15	6.25	2160	2152.87	2154.91
3380	201511120000 12-Nov-15	6.25	2160	2152.87	2154.91
3381	201511120000 12-Nov-15	6.25	2160	2152.87	2154.91
3382	201511110000 11-Nov-15	3.35	2160	2146	2152.87
3383	201511110000 11-Nov-15	3.35	2160	2146	2152.87
3384	201511110000 11-Nov-15	3.35	2160	2146	2152.87
3385	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3386	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3387	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3388	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3389	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3390	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3391	201511090000 09-Nov-15	8.7	2143	2134	2138.05
3392	201511090000 09-Nov-15	8.7	2143	2134	2138.05
3393	201511090000 09-Nov-15	8.7	2143	2134	2138.05
3394	201511040000 04-Nov-15	13.6	2171.9	2154	2162.56
3395	201511040000 04-Nov-15	13.6	2171.9	2154	2162.56
3396	201511040000 04-Nov-15	13.6	2171.9	2154	2162.56
3397	201511030000 03-Nov-15	7.1	2172	2160	2167.19
3398	201511030000 03-Nov-15	7.1	2172	2160	2167.19
3399	201511030000 03-Nov-15	7.1	2172	2160	2167.19
3400	201511020000 02-Nov-15	4.75	2177	2167	2173.18
3401	201511020000 02-Nov-15	4.75	2177	2167	2173.18
3402	201511020000 02-Nov-15	4.75	2177	2167	2173.18
3403	201510300000 30-Oct-15	16.9	2177	2165	2170.6
3404	201510300000 30-Oct-15	16.9	2177	2165	2170.6
3405	201510300000 30-Oct-15	16.9	2177	2165	2170.6
3406	201510290000 29-Oct-15	6.15	2181	2174	2177.11
3407	201510290000 29-Oct-15	6.15	2181	2174	2177.11
3408	201510290000 29-Oct-15	6.15	2181	2174	2177.11
3409	201510270000 27-Oct-15	13.97	2185	2178	2180.77
3410	201510270000 27-Oct-15	13.97	2185	2178	2180.77
3411	201510270000 27-Oct-15	13.97	2185	2178	2180.77
3412	201510260000 26-Oct-15	8.9	2175	2160	2171.17
3413	201510260000 26-Oct-15	8.9	2175	2160	2171.17
3414	201510260000 26-Oct-15	8.9	2175	2160	2171.17
3415	201510230000 23-Oct-15	9.7	2175	2147	2161.66
3416	201510230000 23-Oct-15	9.7	2175	2147	2161.66
3417	201510230000 23-Oct-15	9.7	2175	2147	2161.66
3418	201510220000 22-Oct-15	16.3	2200	2160	2181.27
3419	201510220000 22-Oct-15	16.3	2200	2160	2181.27
3420	201510220000 22-Oct-15	16.3	2200	2160	2181.27
3421	201510210000 21-Oct-15	11.55	2223	2204	2216.4
3422	201510210000 21-Oct-15	11.55	2223	2204	2216.4
3423	201510210000 21-Oct-15	11.55	2223	2204	2216.4
3424	201510200000 20-Oct-15	14	2227	2200	2212.11
3425	201510200000 20-Oct-15	14	2227	2200	2212.11
3426	201510200000 20-Oct-15	14	2227	2200	2212.11
3427	201510190000 19-Oct-15	3.25	2210	2187	2195.77
3428	201510190000 19-Oct-15	3.25	2210	2187	2195.77
3429	201510190000 19-Oct-15	3.25	2210	2187	2195.77
3430	201510160000 16-Oct-15	14.15	2198	2186	2190.67
3431	201510160000 16-Oct-15	14.15	2198	2186	2190.67
3432	201510160000 16-Oct-15	14.15	2198	2186	2190.67
3433	201510150000 15-Oct-15	5.2	2190	2180	2185.08
3434	201510150000 15-Oct-15	5.2	2190	2180	2185.08
3435	201510150000 15-Oct-15	5.2	2190	2180	2185.08
3436	201510130000 13-Oct-15	4.6	2185	2175	2179.81
3437	201510130000 13-Oct-15	4.6	2185	2175	2179.81
3438	201510130000 13-Oct-15	4.6	2185	2175	2179.81
3439	201510120000 12-Oct-15	9.9	2180	2172.5	2176.42
3440	201510120000 12-Oct-15	9.9	2180	2172.5	2176.42
3441	201510120000 12-Oct-15	9.9	2180	2172.5	2176.42
3442	201510090000 09-Oct-15	6.5	2175	2170	2172.02
3443	201510090000 09-Oct-15	6.5	2175	2170	2172.02
3444	201510090000 09-Oct-15	6.5	2175	2170	2172.02
3445	201510080000 08-Oct-15	22.2	2175	2171	2172.26
3446	201510080000 08-Oct-15	22.2	2175	2171	2172.26
3447	201510080000 08-Oct-15	22.2	2175	2171	2172.26
3448	201510070000 07-Oct-15	7.64	2175	2170	2172.01
3449	201510070000 07-Oct-15	7.64	2175	2170	2172.01
3450	201510070000 07-Oct-15	7.64	2175	2170	2172.01
3451	201510060000 06-Oct-15	11.4	2178	2172	2175.29
3452	201510060000 06-Oct-15	11.4	2178	2172	2175.29
3453	201510060000 06-Oct-15	11.4	2178	2172	2175.29
3454	201510050000 05-Oct-15	5.75	2178	2170	2172.94
3455	201510050000 05-Oct-15	5.75	2178	2170	2172.94
3456	201510050000 05-Oct-15	5.75	2178	2170	2172.94
3457	201510010000 01-Oct-15	7.2	2174	2160	2165.8
3458	201510010000 01-Oct-15	7.2	2174	2160	2165.8
3459	201510010000 01-Oct-15	7.2	2174	2160	2165.8
3460	201509300000 30-Sep-15	6.6	2165	2152	2160.7
3461	201509300000 30-Sep-15	6.6	2165	2152	2160.7
3462	201509300000 30-Sep-15	6.6	2165	2152	2160.7
3463	201509290000 29-Sep-15	5.85	2165	2150	2159.72
3464	201509290000 29-Sep-15	5.85	2165	2150	2159.72
3465	201509290000 29-Sep-15	5.85	2165	2150	2159.72
3466	201509280000 28-Sep-15	9.45	2166	2152	2159.29
3467	201509280000 28-Sep-15	9.45	2166	2152	2159.29
3468	201509280000 28-Sep-15	9.45	2166	2152	2159.29
3469	201509250000 25-Sep-15	6.2	2168	2155	2162.87
3470	201509250000 25-Sep-15	6.2	2168	2155	2162.87
3471	201509250000 25-Sep-15	6.2	2168	2155	2162.87
3472	201509230000 23-Sep-15	15.9	2170	2154	2163.12
3473	201509230000 23-Sep-15	15.9	2170	2154	2163.12
3474	201509230000 23-Sep-15	15.9	2170	2154	2163.12
3475	201509220000 22-Sep-15	11.9	2170	2156	2161.73
3476	201509220000 22-Sep-15	11.9	2170	2156	2161.73
3477	201509220000 22-Sep-15	11.9	2170	2156	2161.73
3478	201509210000 21-Sep-15	6.15	2176	2164	2171.02
3479	201509210000 21-Sep-15	6.15	2176	2164	2171.02
3480	201509210000 21-Sep-15	6.15	2176	2164	2171.02
3481	201509180000 18-Sep-15	31.15	2169	2182	2170.92
3482	201509180000 18-Sep-15	31.15	2169	2182	2170.92
3483	201509180000 18-Sep-15	31.15	2169	2182	2170.92
3484	201509170000 17-Sep-15	20.8	2195	2168	2181.65
3485	201509170000 17-Sep-15	20.8	2195	2168	2181.65
3486	201509170000 17-Sep-15	20.8	2195	2168	2181.65
3487	201509160000 16-Sep-15	17	2192	2172.85	2181.79
3488	201509160000 16-Sep-15	17	2192	2172.85	2181.79
3489	201509160000 16-Sep-15	17	2192	2172.85	2181.79
3490	201509150000 15-Sep-15	8.85	2190	2176.6	2182.15
3491	201509150000 15-Sep-15	8.85	2190	2176.6	2182.15
3492	201509150000 15-Sep-15	8.85	2190	2176.6	2182.15
3493	201509140000 14-Sep-15	7.2	2180	2170.6	2176.29
3494	201509140000 14-Sep-15	7.2	2180	2170.6	2176.29
3495	201509140000 14-Sep-15	7.2	2180	2170.6	2176.29
3496	201509110000 11-Sep-15	6.75	2173	2167	2170.51
3497	201509110000 11-Sep-15	6.75	2173	2167	2170.51
3498	201509110000 11-Sep-15	6.75	2173	2167	2170.51
3499	201509100000 10-Sep-15	14.15	2174	2165	2167.95
3500	201509100000 10-Sep-15	14.15	2174	2165	2167.95
3501	201509100000 10-Sep-15	14.15	2174	2165	2167.95
3502	201509090000 09-Sep-15	17.95	2180	2155	2167.11
3503	201509090000 09-Sep-15	17.95	2180	2155	2167.11
3504	201509090000 09-Sep-15	17.95	2180	2155	2167.11
3505	201509080000 08-Sep-15	6.85	2180	2163	2171.41
3506	201509080000 08-Sep-15	6.85	2180	2163	2171.41
3507	201509080000 08-Sep-15	6.85	2180	2163	2171.41
3508	201509070000 07-Sep-15	7.4	2165	2150.72	2157.38
3509	201509070000 07-Sep-15	7.4	2165	2150.72	2157.38
3510	201509070000 07-Sep-15	7.4	2165	2150.72	2157.38
3511	201509040000 04-Sep-15	3.35	2156	2147	2151.97
3512	201509040000 04-Sep-15	3.35	2156	2147	2151.97
3513	201509040000 04-Sep-15	3.35	2156	2147	2151.97
3514	201509030000 03-Sep-15	11.35	2153	2147	2150.35
3515	201509030000 03-Sep-15	11.35	2153	2147	2150.35
3516	201509030000 03-Sep-15	11.35	2153	2147	2150.35
3517	201509020000 02-Sep-15	5.2	2156.5	2151	2153.92
3518	201509020000 02-Sep-15	5.2	2156.5	2151	2153.92
3519	201509020000 02-Sep-15	5.2	2156.5	2151	2153.92
3520	201508310000 31-Aug-15	6.35	2148	2136	2143.24
3521	201508310000 31-Aug-15	6.35	2148	2136	2143.24
3522	201508310000 31-Aug-15	6.35	2148	2136	2143.24
3523	201508280000 28-Aug-15	15.55	2156	2125	2140.32
3524	201508280000 28-Aug-15	15.55	2156	2125	2140.32
3525	201508280000 28-Aug-15	15.55	2156	2125	2140.32
3526	201508270000 27-Aug-15	10.15	2182	2145	2164.53
3527	201508270000 27-Aug-15	10.15	2182	2145	2164.53
3528	201508270000 27-Aug-15	10.15	2182	2145	2164.53
3529	201508260000 26-Aug-15	6.7	2153	2144	2147.49
3530	201508260000 26-Aug-15	6.7	2153	2144	2147.49
3531	201508260000 26-Aug-15	6.7	2153	2144	2147.49
3532	201508250000 25-Aug-15	8.75	2143	2131	2139.21
3533	201508250000 25-Aug-15	8.75	2143	2131	2139.21
3534	201508250000 25-Aug-15	8.75	2143	2131	2139.21
3535	201508240000 24-Aug-15	12.5	2140	2118	2130.36
3536	201508240000 24-Aug-15	12.5	2140	2118	2130.36
3537	201508240000 24-Aug-15	12.5	2140	2118	2130.36
3538	201508210000 21-Aug-15	12.86	2145	2131	2139.83
3539	201508210000 21-Aug-15	12.86	2145	2131	2139.83
3540	201508210000 21-Aug-15	12.86	2145	2131	2139.83
3541	201508200000 20-Aug-15	10.35	2140	2128.5	2131.6
3542	201508200000 20-Aug-15	10.35	2140	2128.5	2131.6
3543	201508200000 20-Aug-15	10.35	2140	2128.5	2131.6
3544	201508190000 19-Aug-15	8.5	2130	2123	2126.46
3545	201508190000 19-Aug-15	8.5	2130	2123	2126.46
3546	201508190000 19-Aug-15	8.5	2130	2123	2126.46
3547	201508180000 18-Aug-15	9.05	2125	2110	2118.46
3548	201508180000 18-Aug-15	9.05	2125	2110	2118.46
3549	201508180000 18-Aug-15	9.05	2125	2110	2118.46
3550	201508170000 17-Aug-15	6.45	2125	2110	2113.6
3551	201508170000 17-Aug-15	6.45	2125	2110	2113.6
3552	201508170000 17-Aug-15	6.45	2125	2110	2113.6
3553	201508140000 14-Aug-15	11.95	2148	2110	2131.78
3554	201508140000 14-Aug-15	11.95	2148	2110	2131.78
3555	201508140000 14-Aug-15	11.95	2148	2110	2131.78
3556	201508130000 13-Aug-15	8.3	2140	2127	2133.98
3557	201508130000 13-Aug-15	8.3	2140	2127	2133.98
3558	201508130000 13-Aug-15	8.3	2140	2127	2133.98
3559	201508120000 12-Aug-15	10.95	2126	2114	2119.39
3560	201508120000 12-Aug-15	10.95	2126	2114	2119.39
3561	201508120000 12-Aug-15	10.95	2126	2114	2119.39
3562	201508110000 11-Aug-15	8.85	2110	2100	2106.01
3563	201508110000 11-Aug-15	8.85	2110	2100	2106.01
3564	201508110000 11-Aug-15	8.85	2110	2100	2106.01
3565	201508100000 10-Aug-15	5.7	2109	2092	2102.9
3566	201508100000 10-Aug-15	5.7	2109	2092	2102.9
3567	201508100000 10-Aug-15	5.7	2109	2092	2102.9
3568	201508070000 07-Aug-15	5	2108	2095	2102.48
3569	201508070000 07-Aug-15	5	2108	2095	2102.48
3570	201508070000 07-Aug-15	5	2108	2095	2102.48
3571	201508060000 06-Aug-15	14.5	2115	2091	2103.09
3572	201508060000 06-Aug-15	14.5	2115	2091	2103.09
3573	201508060000 06-Aug-15	14.5	2115	2091	2103.09
3574	201508050000 05-Aug-15	6.45	2116	2105	2111.27
3575	201508050000 05-Aug-15	6.45	2116	2105	2111.27
3576	201508050000 05-Aug-15	6.45	2116	2105	2111.27
3577	201508040000 04-Aug-15	8.1	2135	2108	2118.3
3578	201508040000 04-Aug-15	8.1	2135	2108	2118.3
3579	201508040000 04-Aug-15	8.1	2135	2108	2118.3
3580	201508030000 03-Aug-15	3.35	2133	2110	2123.51
3581	201508030000 03-Aug-15	3.35	2133	2110	2123.51
3582	201508030000 03-Aug-15	3.35	2133	2110	2123.51
3583	201507310000 31-Jul-15	2.55	2132	2126	2129.97
3584	201507310000 31-Jul-15	2.55	2132	2126	2129.97
3585	201507310000 31-Jul-15	2.55	2132	2126	2129.97
3586	201507300000 30-Jul-15	6.5	2140	2110	2124.92
3587	201507300000 30-Jul-15	6.5	2140	2110	2124.92
3588	201507300000 30-Jul-15	6.5	2140	2110	2124.92
3589	201507290000 29-Jul-15	4.8	2115	2100	2106.46
3590	201507290000 29-Jul-15	4.8	2115	2100	2106.46
3591	201507290000 29-Jul-15	4.8	2115	2100	2106.46
3592	201507280000 28-Jul-15	7	2104	2090	2097.77
3593	201507280000 28-Jul-15	7	2104	2090	2097.77
3594	201507280000 28-Jul-15	7	2104	2090	2097.77
3595	201507270000 27-Jul-15	7.82	2103	2060	2083.68
3596	201507270000 27-Jul-15	7.82	2103	2060	2083.68
3597	201507270000 27-Jul-15	7.82	2103	2060	2083.68
3598	201507240000 24-Jul-15	5.6	2082	2060	2071.28
3599	201507240000 24-Jul-15	5.6	2082	2060	2071.28
3600	201507240000 24-Jul-15	5.6	2082	2060	2071.28
3601	201507230000 23-Jul-15	9.6	2095	2070	2079.13
3602	201507230000 23-Jul-15	9.6	2095	2070	2079.13
3603	201507230000 23-Jul-15	9.6	2095	2070	2079.13
3604	201507220000 22-Jul-15	6.25	2135	2092	2105.23
3605	201507220000 22-Jul-15	6.25	2135	2092	2105.23
3606	201507220000 22-Jul-15	6.25	2135	2092	2105.23
3607	201507210000 21-Jul-15	8.3	2145	2124	2137.32
3608	201507210000 21-Jul-15	8.3	2145	2124	2137.32
3609	201507210000 21-Jul-15	8.3	2145	2124	2137.32
3610	201507200000 20-Jul-15	8.2	2160	2135	2147.48
3611	201507200000 20-Jul-15	8.2	2160	2135	2147.48
3612	201507200000 20-Jul-15	8.2	2160	2135	2147.48
3613	201507170000 17-Jul-15	7.25	2173	2137	2158.88
3614	201507170000 17-Jul-15	7.25	2173	2137	2158.88
3615	201507170000 17-Jul-15	7.25	2173	2137	2158.88
3616	201507160000 16-Jul-15	10.5	2175	2130	2150.17
3617	201507160000 16-Jul-15	10.5	2175	2130	2150.17
3618	201507160000 16-Jul-15	10.5	2175	2130	2150.17
3619	201507150000 15-Jul-15	6.65	2163	2105	2136.67
3620	201507150000 15-Jul-15	6.65	2163	2105	2136.67
3621	201507150000 15-Jul-15	6.65	2163	2105	2136.67
3622	201507140000 14-Jul-15	7.75	2025	2020	2020.65
3623	201507140000 14-Jul-15	7.75	2025	2020	2020.65
3624	201507140000 14-Jul-15	7.75	2025	2020	2020.65
3625	201507130000 13-Jul-15	12.1	2160	2000	2053.31
3626	201507130000 13-Jul-15	12.1	2160	2000	2053.31
3627	201507130000 13-Jul-15	12.1	2160	2000	2053.31
3628	201507100000 10-Jul-15	12.05	2230	2156	2199.15
3629	201507100000 10-Jul-15	12.05	2230	2156	2199.15
3630	201507100000 10-Jul-15	12.05	2230	2156	2199.15
3631	201507090000 09-Jul-15	7.65	2250	2190	2227.16
3632	201507090000 09-Jul-15	7.65	2250	2190	2227.16
3633	201507090000 09-Jul-15	7.65	2250	2190	2227.16
3634	201507080000 08-Jul-15	9.2	2240	2130	2217.53
3635	201507080000 08-Jul-15	9.2	2240	2130	2217.53
3636	201507080000 08-Jul-15	9.2	2240	2130	2217.53
3637	201507060000 06-Jul-15	11.65	2235	2185	2211.36
3638	201507060000 06-Jul-15	11.65	2235	2185	2211.36
3639	201507060000 06-Jul-15	11.65	2235	2185	2211.36
3640	201507020000 02-Jul-15	9.7	1984.15	1984.13	1984.14
3641	201507020000 02-Jul-15	9.7	1984.15	1984.13	1984.14
3642	201507020000 02-Jul-15	9.7	1984.15	1984.13	1984.14
3643	201507010000 01-Jul-15	22.4	2010.05	1967	1984.13
3644	201507010000 01-Jul-15	22.4	2010.05	1967	1984.13
3645	201507010000 01-Jul-15	22.4	2010.05	1967	1984.13
3646	201506300000 30-Jun-15	22.4	2010.05	1967	1984.13
3647	201506300000 30-Jun-15	22.4	2010.05	1967	1984.13
3648	201506300000 30-Jun-15	22.4	2010.05	1967	1984.13
3649	201506290000 29-Jun-15	27.1	2100	1955	2002.82
3650	201506290000 29-Jun-15	27.1	2100	1955	2002.82
3651	201506290000 29-Jun-15	27.1	2100	1955	2002.82
3652	201506260000 26-Jun-15	22.45	2260	2086.9	2168.04
3653	201506260000 26-Jun-15	22.45	2260	2086.9	2168.04
3654	201506260000 26-Jun-15	22.45	2260	2086.9	2168.04
3655	201506250000 25-Jun-15	9.55	2320	2086.85	2154.67
3656	201506250000 25-Jun-15	9.55	2320	2086.85	2154.67
3657	201506250000 25-Jun-15	9.55	2320	2086.85	2154.67
3658	201506240000 24-Jun-15	7.15	2343	2086.8	2130.49
3659	201506240000 24-Jun-15	7.15	2343	2086.8	2130.49
3660	201506240000 24-Jun-15	7.15	2343	2086.8	2130.49
3661	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3662	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3663	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3664	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3665	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3666	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3667	201506220000 22-Jun-15	6.9	2086.75	2086.7	2082.72
3668	201506220000 22-Jun-15	6.9	2086.75	2086.7	2082.72
3669	201506220000 22-Jun-15	6.9	2086.75	2086.7	2082.72
3670	201506190000 19-Jun-15	5.6	2086.7	2086.65	2086.67
3671	201506190000 19-Jun-15	5.6	2086.7	2086.65	2086.67
3672	201506190000 19-Jun-15	5.6	2086.7	2086.65	2086.67
3673	201506180000 18-Jun-15	5.8	2086.85	2086.6	2086.65
3674	201506180000 18-Jun-15	5.8	2086.85	2086.6	2086.65
3675	201506180000 18-Jun-15	5.8	2086.85	2086.6	2086.65
3676	201506170000 17-Jun-15	7.8	2086.6	2086.55	2086.58
3677	201506170000 17-Jun-15	7.8	2086.6	2086.55	2086.58
3678	201506170000 17-Jun-15	7.8	2086.6	2086.55	2086.58
3679	201506160000 16-Jun-15	7.5	2086.55	2086.5	2086.53
3680	201506160000 16-Jun-15	7.5	2086.55	2086.5	2086.53
3681	201506160000 16-Jun-15	7.5	2086.55	2086.5	2086.53
3682	201506150000 15-Jun-15	9.6	2086.5	2086.45	2086.48
3683	201506150000 15-Jun-15	9.6	2086.5	2086.45	2086.48
3684	201506150000 15-Jun-15	9.6	2086.5	2086.45	2086.48
3685	201506120000 12-Jun-15	9.45	2111	2077.05	2101.02
3686	201506120000 12-Jun-15	9.45	2111	2077.05	2101.02
3687	201506120000 12-Jun-15	9.45	2111	2077.05	2101.02
3688	201506110000 11-Jun-15	8.15	2196	2066.72	2103.21
3689	201506110000 11-Jun-15	8.15	2196	2066.72	2103.21
3690	201506110000 11-Jun-15	8.15	2196	2066.72	2103.21
3691	201506100000 10-Jun-15	6.05	2190	2058.14	2110.53
3692	201506100000 10-Jun-15	6.05	2190	2058.14	2110.53
3693	201506100000 10-Jun-15	6.05	2190	2058.14	2110.53
3694	201506090000 09-Jun-15	11.45	2185	2088.14	2099.93
3695	201506090000 09-Jun-15	11.45	2185	2088.14	2099.93
3696	201506090000 09-Jun-15	11.45	2185	2088.14	2099.93
3697	201506080000 08-Jun-15	14.15	2178	2070.6	2096.78
3698	201506080000 08-Jun-15	14.15	2178	2070.6	2096.78
3699	201506080000 08-Jun-15	14.15	2178	2070.6	2096.78
3700	201506050000 05-Jun-15	1.5	2160	2160	2089.42
3701	201506050000 05-Jun-15	1.5	2160	2160	2089.42
3702	201506050000 05-Jun-15	1.5	2160	2160	2089.42
3703	201506040000 04-Jun-15	1.5	2145	2039.36	2073.74
3704	201506040000 04-Jun-15	1.5	2145	2039.36	2073.74
3705	201506040000 04-Jun-15	1.5	2145	2039.36	2073.74
3706	201506030000 03-Jun-15	1.7	2145	2025.73	2092.95
3707	201506030000 03-Jun-15	1.7	2145	2025.73	2092.95
3708	201506030000 03-Jun-15	1.7	2145	2025.73	2092.95
3709	201506020000 02-Jun-15	1.2	2150	2010.09	2087.74
3710	201506020000 02-Jun-15	1.2	2150	2010.09	2087.74
3711	201506020000 02-Jun-15	1.2	2150	2010.09	2087.74
3712	201506010000 01-Jun-15	2	2009.13	2009.12	2009.13
3713	201506010000 01-Jun-15	2	2009.13	2009.12	2009.13
3714	201506010000 01-Jun-15	2	2009.13	2009.12	2009.13
3715	201505290000 29-May-15	2	2007.1	2007.09	2007.09
3716	201505290000 29-May-15	2	2007.1	2007.09	2007.09
3717	201505290000 29-May-15	2	2007.1	2007.09	2007.09
3718	201505280000 28-May-15	2	1999.88	1999.87	1999.88
3719	201505280000 28-May-15	2	1999.88	1999.87	1999.88
3720	201505280000 28-May-15	2	1999.88	1999.87	1999.88
3721	201505270000 27-May-15	3.2	2090	1987.42	1999.87
3722	201505270000 27-May-15	3.2	2090	1987.42	1999.87
3723	201505270000 27-May-15	3.2	2090	1987.42	1999.87
3724	201505260000 26-May-15	3	2070	1979.34	1987.42
3725	201505260000 26-May-15	3	2070	1979.34	1987.42
3726	201505260000 26-May-15	3	2070	1979.34	1987.42
3727	201505250000 25-May-15	3.05	2068	1971.59	1979.34
3728	201505250000 25-May-15	3.05	2068	1971.59	1979.34
3729	201505250000 25-May-15	3.05	2068	1971.59	1979.34
3730	201505220000 22-May-15	3	2063.5	1964.19	1971.59
3731	201505220000 22-May-15	3	2063.5	1964.19	1971.59
3732	201505220000 22-May-15	3	2063.5	1964.19	1971.59
3733	201505210000 21-May-15	2	1963.8	1963.78	1963.79
3734	201505210000 21-May-15	2	1963.8	1963.78	1963.79
3735	201505210000 21-May-15	2	1963.8	1963.78	1963.79
3736	201505200000 20-May-15	5	1962.56	1962.55	1962.55
3737	201505200000 20-May-15	5	1962.56	1962.55	1962.55
3738	201505200000 20-May-15	5	1962.56	1962.55	1962.55
3739	201505190000 19-May-15	5.65	2038	1960.83	1962.55
3740	201505190000 19-May-15	5.65	2038	1960.83	1962.55
3741	201505190000 19-May-15	5.65	2038	1960.83	1962.55
3742	201505180000 18-May-15	5.35	2030	1961.48	1960.83
3743	201505180000 18-May-15	5.35	2030	1961.48	1960.83
3744	201505180000 18-May-15	5.35	2030	1961.48	1960.83
3745	201505150000 15-May-15	5	1959.9	1959.89	1959.9
3746	201505150000 15-May-15	5	1959.9	1959.89	1959.9
3747	201505150000 15-May-15	5	1959.9	1959.89	1959.9
3748	201505140000 14-May-15	5.55	2024	1955.03	1959.89
3749	201505140000 14-May-15	5.55	2024	1955.03	1959.89
3750	201505140000 14-May-15	5.55	2024	1955.03	1959.89
3751	201505130000 13-May-15	5.5	2020	1950.12	1955.03
3752	201505130000 13-May-15	5.5	2020	1950.12	1955.03
3753	201505130000 13-May-15	5.5	2020	1950.12	1955.03
3754	201505120000 12-May-15	3.9	2019	1944.12	1950.12
3755	201505120000 12-May-15	3.9	2019	1944.12	1950.12
3756	201505120000 12-May-15	3.9	2019	1944.12	1950.12
3757	201505110000 11-May-15	5.05	2016	1937.2	1944.12
3758	201505110000 11-May-15	5.05	2016	1937.2	1944.12
3759	201505110000 11-May-15	5.05	2016	1937.2	1944.12
3760	201505080000 08-May-15	6.9	2015	1930.68	1937.2
3761	201505080000 08-May-15	6.9	2015	1930.68	1937.2
3762	201505080000 08-May-15	6.9	2015	1930.68	1937.2
3763	201505070000 07-May-15	8.3	1998	1910.8	1930.68
3764	201505070000 07-May-15	8.3	1998	1910.8	1930.68
3765	201505070000 07-May-15	8.3	1998	1910.8	1930.68
3766	201505060000 06-May-15	10.35	1986	1893.03	1910.8
3767	201505060000 06-May-15	10.35	1986	1893.03	1910.8
3768	201505060000 06-May-15	10.35	1986	1893.03	1910.8
3769	201505050000 05-May-15	12.75	1988	1874.98	1893.03
3770	201505050000 05-May-15	12.75	1988	1874.98	1893.03
3771	201505050000 05-May-15	12.75	1988	1874.98	1893.03
3772	201505040000 04-May-15	11.45	2000	1856.82	1874.98
3773	201505040000 04-May-15	11.45	2000	1856.82	1874.98
3774	201505040000 04-May-15	11.45	2000	1856.82	1874.98
3775	201504290000 29-Apr-15	4.4	2020	1755.5	1838.1
3776	201504290000 29-Apr-15	4.4	2020	1755.5	1838.1
3777	201504290000 29-Apr-15	4.4	2020	1755.5	1838.1
3778	201504280000 28-Apr-15	6.3	2012	1750.5	1842.93
3779	201504280000 28-Apr-15	6.3	2012	1750.5	1842.93
3780	201504280000 28-Apr-15	6.3	2012	1750.5	1842.93
3781	201504270000 27-Apr-15	8.25	1988	1745.5	1840.4
3782	201504270000 27-Apr-15	8.25	1988	1745.5	1840.4
3783	201504270000 27-Apr-15	8.25	1988	1745.5	1840.4
3784	201504240000 24-Apr-15	8.2	1978	1743.5	1833.57
3785	201504240000 24-Apr-15	8.2	1978	1743.5	1833.57
3786	201504240000 24-Apr-15	8.2	1978	1743.5	1833.57
3787	201504230000 23-Apr-15	8	1967	1741.5	1824.02
3788	201504230000 23-Apr-15	8	1967	1741.5	1824.02
3789	201504230000 23-Apr-15	8	1967	1741.5	1824.02
3790	201504220000 22-Apr-15	8.1	1948	1939.4	1815.64
3791	201504220000 22-Apr-15	8.1	1948	1939.4	1815.64
3792	201504220000 22-Apr-15	8.1	1948	1939.4	1815.64
3793	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
3794	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
3795	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
3796	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
3797	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
3798	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
3799	201504170000 17-Apr-15	15.2	1927	1730.5	1806.16
3800	201504170000 17-Apr-15	15.2	1927	1730.5	1806.16
3801	201504170000 17-Apr-15	15.2	1927	1730.5	1806.16
3802	201504160000 16-Apr-15	9.7	1917	1730.5	1817.33
3803	201504160000 16-Apr-15	9.7	1917	1730.5	1817.33
3804	201504160000 16-Apr-15	9.7	1917	1730.5	1817.33
3805	201504150000 15-Apr-15	8.95	1910	1728.5	1805.41
3806	201504150000 15-Apr-15	8.95	1910	1728.5	1805.41
3807	201504150000 15-Apr-15	8.95	1910	1728.5	1805.41
3808	201504140000 14-Apr-15	7	1890	1725.8	1813.28
3809	201504140000 14-Apr-15	7	1890	1725.8	1813.28
3810	201504140000 14-Apr-15	7	1890	1725.8	1813.28
3811	201504130000 13-Apr-15	6.25	1867	1725.9	1798.33
3812	201504130000 13-Apr-15	6.25	1867	1725.9	1798.33
3813	201504130000 13-Apr-15	6.25	1867	1725.9	1798.33
3814	201504100000 10-Apr-15	6.5	1862	1725.85	1797.61
3815	201504100000 10-Apr-15	6.5	1862	1725.85	1797.61
3816	201504100000 10-Apr-15	6.5	1862	1725.85	1797.61
3817	201504090000 09-Apr-15	6.55	1860	1725.85	1796.67
3818	201504090000 09-Apr-15	6.55	1860	1725.85	1796.67
3819	201504090000 09-Apr-15	6.55	1860	1725.85	1796.67
3820	201504080000 08-Apr-15	6.55	1856	1725.8	1794.77
3821	201504080000 08-Apr-15	6.55	1856	1725.8	1794.77
3822	201504080000 08-Apr-15	6.55	1856	1725.8	1794.77
3823	201504020000 02-Apr-15	8.45	1858	1725.9	1794.03
3824	201504020000 02-Apr-15	8.45	1858	1725.9	1794.03
3825	201504020000 02-Apr-15	8.45	1858	1725.9	1794.03
3826	201504010000 01-Apr-15	8.45	1859	1725.85	1795.1
3827	201504010000 01-Apr-15	8.45	1859	1725.85	1795.1
3828	201504010000 01-Apr-15	8.45	1859	1725.85	1795.1
3829	201503310000 31-Mar-15	8.05	1867	1725.9	1795.19
3830	201503310000 31-Mar-15	8.05	1867	1725.9	1795.19
3831	201503310000 31-Mar-15	8.05	1867	1725.9	1795.19
3832	201503300000 30-Mar-15	8.1	1869	1725.85	1796.96
3833	201503300000 30-Mar-15	8.1	1869	1725.85	1796.96
3834	201503300000 30-Mar-15	8.1	1869	1725.85	1796.96
3835	201503270000 27-Mar-15	9.15	1867	1725.9	1797.68
3836	201503270000 27-Mar-15	9.15	1867	1725.9	1797.68
3837	201503270000 27-Mar-15	9.15	1867	1725.9	1797.68
3838	201503260000 26-Mar-15	9.35	1846.5	1725.85	1793.45
3839	201503260000 26-Mar-15	9.35	1846.5	1725.85	1793.45
3840	201503260000 26-Mar-15	9.35	1846.5	1725.85	1793.45
3841	201503250000 25-Mar-15	9.2	1845	1725.8	1792.36
3842	201503250000 25-Mar-15	9.2	1845	1725.8	1792.36
3843	201503250000 25-Mar-15	9.2	1845	1725.8	1792.36
3844	201503240000 24-Mar-15	9.7	1846	1725.75	1795.08
3845	201503240000 24-Mar-15	9.7	1846	1725.75	1795.08
3846	201503240000 24-Mar-15	9.7	1846	1725.75	1795.08
3847	201503230000 23-Mar-15	11.35	1853	1725.7	1804.43
3848	201503230000 23-Mar-15	11.35	1853	1725.7	1804.43
3849	201503230000 23-Mar-15	11.35	1853	1725.7	1804.43
3850	201503200000 20-Mar-15	9	1858.5	1725.7	1798.12
3851	201503200000 20-Mar-15	9	1858.5	1725.7	1798.12
3852	201503200000 20-Mar-15	9	1858.5	1725.7	1798.12
3853	201503190000 19-Mar-15	11.7	1860	1725.65	1798.3
3854	201503190000 19-Mar-15	11.7	1860	1725.65	1798.3
3855	201503190000 19-Mar-15	11.7	1860	1725.65	1798.3
3856	201503180000 18-Mar-15	8.2	1876	1725.6	1798.14
3857	201503180000 18-Mar-15	8.2	1876	1725.6	1798.14
3858	201503180000 18-Mar-15	8.2	1876	1725.6	1798.14
3859	201503170000 17-Mar-15	8	1873	1724.6	1797.01
3860	201503170000 17-Mar-15	3.8	2192	2189.5	2190.06
3861	201503170000 17-Mar-15	8	1873	1724.6	1797.01
3862	201503170000 17-Mar-15	3.8	2192	2189.5	2190.06
3863	201503170000 17-Mar-15	8	1873	1724.6	1797.01
3864	201503170000 17-Mar-15	3.8	2192	2189.5	2190.06
3865	201503160000 16-Mar-15	8.5	1865	1724.6	1796.83
3866	201503160000 16-Mar-15	8.5	1865	1724.6	1796.83
3867	201503160000 16-Mar-15	8.5	1865	1724.6	1796.83
3868	201503130000 13-Mar-15	9	1860	1724.6	1795.91
3869	201503130000 13-Mar-15	9	1860	1724.6	1795.91
3870	201503130000 13-Mar-15	9	1860	1724.6	1795.91
3871	201503120000 12-Mar-15	9.45	1848.5	1724.6	1794.88
3872	201503120000 12-Mar-15	9.45	1848.5	1724.6	1794.88
3873	201503120000 12-Mar-15	9.45	1848.5	1724.6	1794.88
3874	201503110000 11-Mar-15	10.5	1841	1724.55	1793.23
3875	201503110000 11-Mar-15	10.5	1841	1724.55	1793.23
3876	201503110000 11-Mar-15	10.5	1841	1724.55	1793.23
3877	201503100000 10-Mar-15	10.4	1837	1724.5	1793.15
3878	201503100000 10-Mar-15	10.4	1837	1724.5	1793.15
3879	201503100000 10-Mar-15	10.4	1837	1724.5	1793.15
3880	201503090000 09-Mar-15	11.5	1839	1724.45	1795.72
3881	201503090000 09-Mar-15	11.5	1839	1724.45	1795.72
3882	201503090000 09-Mar-15	11.5	1839	1724.45	1795.72
3883	201503060000 06-Mar-15	10.15	1843	1724	1795.35
3884	201503060000 06-Mar-15	10.15	1843	1724	1795.35
3885	201503060000 06-Mar-15	10.15	1843	1724	1795.35
3886	201503050000 05-Mar-15	11.5	1843	1724.35	1800.67
3887	201503050000 05-Mar-15	11.5	1843	1724.35	1800.67
3888	201503050000 05-Mar-15	11.5	1843	1724.35	1800.67
3889	201503040000 04-Mar-15	10.4	1845	1724.35	1807.7
3890	201503040000 04-Mar-15	10.4	1845	1724.35	1807.7
3891	201503040000 04-Mar-15	10.4	1845	1724.35	1807.7
3892	201503030000 03-Mar-15	11.65	1839	1724.2	1798.19
3893	201503030000 03-Mar-15	11.65	1839	1724.2	1798.19
3894	201503030000 03-Mar-15	11.65	1839	1724.2	1798.19
3895	201502260000 26-Feb-15	13.15	1842	1724.05	1790.32
3896	201502260000 26-Feb-15	13.15	1842	1724.05	1790.32
3897	201502260000 26-Feb-15	13.15	1842	1724.05	1790.32
3898	201502250000 25-Feb-15	16.3	1825	1724	1781.2
3899	201502250000 25-Feb-15	16.3	1825	1724	1781.2
3900	201502250000 25-Feb-15	16.3	1825	1724	1781.2
3901	201502240000 24-Feb-15	13.75	1825	1721.4	1779.71
3902	201502240000 24-Feb-15	13.75	1825	1721.4	1779.71
3903	201502240000 24-Feb-15	13.75	1825	1721.4	1779.71
3904	201502230000 23-Feb-15	11.7	1836.5	1721.35	1785.97
3905	201502230000 23-Feb-15	11.7	1836.5	1721.35	1785.97
3906	201502230000 23-Feb-15	11.7	1836.5	1721.35	1785.97
3907	201502200000 20-Feb-15	13.4	1842	1721.25	1794.81
3908	201502200000 20-Feb-15	13.4	1842	1721.25	1794.81
3909	201502200000 20-Feb-15	13.4	1842	1721.25	1794.81
3910	201502190000 19-Feb-15	9.75	1857	1721.2	1783.48
3911	201502190000 19-Feb-15	9.75	1857	1721.2	1783.48
3912	201502190000 19-Feb-15	9.75	1857	1721.2	1783.48
3913	201502180000 18-Feb-15	8.75	1855	1721.1	1777.07
3914	201502180000 18-Feb-15	8.75	1855	1721.1	1777.07
3915	201502180000 18-Feb-15	8.75	1855	1721.1	1777.07
3916	201502170000 17-Feb-15	9.2	1841	1721.05	1773.67
3917	201502170000 17-Feb-15	9.2	1841	1721.05	1773.67
3918	201502170000 17-Feb-15	9.2	1841	1721.05	1773.67
3919	201502160000 16-Feb-15	8	1832.5	1718	1760.25
3920	201502160000 16-Feb-15	8	1832.5	1718	1760.25
3921	201502160000 16-Feb-15	8	1832.5	1718	1760.25
3922	201502130000 13-Feb-15	8.55	1832	1717.5	1764.38
3923	201502130000 13-Feb-15	8.55	1832	1717.5	1764.38
3924	201502130000 13-Feb-15	8.55	1832	1717.5	1764.38
3925	201502120000 12-Feb-15	8.5	1833	1717.4	1763.66
3926	201502120000 12-Feb-15	8.5	1833	1717.4	1763.66
3927	201502120000 12-Feb-15	8.5	1833	1717.4	1763.66
3928	201502110000 11-Feb-15	8.1	1835	1717.25	1761.28
3929	201502110000 11-Feb-15	8.1	1835	1717.25	1761.28
3930	201502110000 11-Feb-15	8.1	1835	1717.25	1761.28
3931	201502100000 10-Feb-15	7.5	1838	1717.25	1757.05
3932	201502100000 10-Feb-15	7.5	1838	1717.25	1757.05
3933	201502100000 10-Feb-15	7.5	1838	1717.25	1757.05
3934	201502090000 09-Feb-15	7	1840	1717.15	1751.28
3935	201502090000 09-Feb-15	7	1840	1717.15	1751.28
3936	201502090000 09-Feb-15	7	1840	1717.15	1751.28
3937	201502060000 06-Feb-15	7	1844	1717.1	1752.22
3938	201502060000 06-Feb-15	7	1844	1717.1	1752.22
3939	201502060000 06-Feb-15	7	1844	1717.1	1752.22
3940	201502050000 05-Feb-15	6.95	1841	1707.05	1750
3941	201502050000 05-Feb-15	6.95	1841	1707.05	1750
3942	201502050000 05-Feb-15	6.95	1841	1707.05	1750
3943	201502040000 04-Feb-15	6.95	1839	1714.2	1748.11
3944	201502040000 04-Feb-15	6.95	1839	1714.2	1748.11
3945	201502040000 04-Feb-15	6.95	1839	1714.2	1748.11
3946	201502030000 03-Feb-15	7.2	1827	1711	1745.3
3947	201502030000 03-Feb-15	7.2	1827	1711	1745.3
3948	201502030000 03-Feb-15	7.2	1827	1711	1745.3
3949	201502020000 02-Feb-15	8.6	1818	1708.2	1746.49
3950	201502020000 02-Feb-15	8.6	1818	1708.2	1746.49
3951	201502020000 02-Feb-15	8.6	1818	1708.2	1746.49
3952	201501300000 30-Jan-15	32.75	1797	1708.2	1754.29
3953	201501300000 30-Jan-15	32.75	1797	1708.2	1754.29
3954	201501300000 30-Jan-15	32.75	1797	1708.2	1754.29
3955	201501290000 29-Jan-15	16.8	1813	1708.1	1769.54
3956	201501290000 29-Jan-15	16.8	1813	1708.1	1769.54
3957	201501290000 29-Jan-15	16.8	1813	1708.1	1769.54
3958	201501280000 28-Jan-15	13.7	1824	1708	1779.08
3959	201501280000 28-Jan-15	13.7	1824	1708	1779.08
3960	201501280000 28-Jan-15	13.7	1824	1708	1779.08
3961	201501270000 27-Jan-15	10.9	1826	1707.15	1792.41
3962	201501270000 27-Jan-15	10.9	1826	1707.15	1792.41
3963	201501270000 27-Jan-15	10.9	1826	1707.15	1792.41
3964	201501260000 26-Jan-15	5.65	1830	1707	1763.8
3965	201501260000 26-Jan-15	5.65	1830	1707	1763.8
3966	201501260000 26-Jan-15	5.65	1830	1707	1763.8
3967	201501230000 23-Jan-15	10	1845	1706.7	1786.56
3968	201501230000 23-Jan-15	10	1845	1706.7	1786.56
3969	201501230000 23-Jan-15	10	1845	1706.7	1786.56
3970	201501220000 22-Jan-15	9.45	1839	1706.7	1763.66
3971	201501220000 22-Jan-15	9.45	1839	1706.7	1763.66
3972	201501220000 22-Jan-15	9.45	1839	1706.7	1763.66
3973	201501210000 21-Jan-15	3.05	1825	1706.5	1780.98
3974	201501210000 21-Jan-15	3.05	1825	1706.5	1780.98
3975	201501210000 21-Jan-15	3.05	1825	1706.5	1780.98
3976	201501200000 20-Jan-15	5.95	1806	1704.65	1768.63
3977	201501200000 20-Jan-15	5.95	1806	1704.65	1768.63
3978	201501200000 20-Jan-15	5.95	1806	1704.65	1768.63
3979	201501190000 19-Jan-15	6.5	1796	1704.6	1758.73
3980	201501190000 19-Jan-15	6.5	1796	1704.6	1758.73
3981	201501190000 19-Jan-15	6.5	1796	1704.6	1758.73
3982	201501180000 18-Jan-15	5.2	2185	2180	2182.48
3983	201501180000 18-Jan-15	5.2	2185	2180	2182.48
3984	201501180000 18-Jan-15	5.2	2185	2180	2182.48
3985	201501160000 16-Jan-15	6.25	1789	1704.5	1746.28
3986	201501160000 16-Jan-15	6.25	1789	1704.5	1746.28
3987	201501160000 16-Jan-15	6.25	1789	1704.5	1746.28
3988	201501150000 15-Jan-15	4	1780	1703	1739.44
3989	201501150000 15-Jan-15	4	1780	1703	1739.44
3990	201501150000 15-Jan-15	4	1780	1703	1739.44
3991	201501140000 14-Jan-15	4.55	1772	1701	1723.91
3992	201501140000 14-Jan-15	4.55	1772	1701	1723.91
3993	201501140000 14-Jan-15	4.55	1772	1701	1723.91
3994	201501130000 13-Jan-15	4.75	1763	1699.4	1722.03
3995	201501130000 13-Jan-15	4.75	1763	1699.4	1722.03
3996	201501130000 13-Jan-15	4.75	1763	1699.4	1722.03
3997	201501090000 09-Jan-15	5	1758	1699.35	1718.76
3998	201501090000 09-Jan-15	5	1758	1699.35	1718.76
3999	201501090000 09-Jan-15	5	1758	1699.35	1718.76
4000	201501080000 08-Jan-15	4.9	1750	1699.3	1718.07
4001	201501080000 08-Jan-15	4.9	1750	1699.3	1718.07
4002	201501080000 08-Jan-15	4.9	1750	1699.3	1718.07
4003	201501070000 07-Jan-15	4.6	1745	1699.25	1714.9
4004	201501070000 07-Jan-15	4.6	1745	1699.25	1714.9
4005	201501070000 07-Jan-15	4.6	1745	1699.25	1714.9
4006	201501060000 06-Jan-15	6.45	1742	1699.2	1720.69
4007	201501060000 06-Jan-15	6.45	1742	1699.2	1720.69
4008	201501060000 06-Jan-15	6.45	1742	1699.2	1720.69
4009	201501050000 05-Jan-15	8.25	1738	1699.15	1721.99
4010	201501050000 05-Jan-15	8.25	1738	1699.15	1721.99
4011	201501050000 05-Jan-15	8.25	1738	1699.15	1721.99
4012	201501020000 02-Jan-15	4.4	1748	1699.05	1713.31
4013	201501020000 02-Jan-15	4.4	1748	1699.05	1713.31
4014	201501020000 02-Jan-15	4.4	1748	1699.05	1713.31
4015	201412310000 31-Dec-14	7.4	1742	1698.15	1731.82
4016	201412310000 31-Dec-14	7.4	1742	1698.15	1731.82
4017	201412310000 31-Dec-14	7.4	1742	1698.15	1731.82
4018	201412290000 29-Dec-14	5.5	1637	1698.05	1724.27
4019	201412290000 29-Dec-14	5.5	1637	1698.05	1724.27
4020	201412290000 29-Dec-14	5.5	1637	1698.05	1724.27
4021	201412240000 24-Dec-14	7.85	1735	1698	1718.66
4022	201412240000 24-Dec-14	7.85	1735	1698	1718.66
4023	201412240000 24-Dec-14	7.85	1735	1698	1718.66
4024	201412230000 23-Dec-14	11.65	1721	1696	1707.82
4025	201412230000 23-Dec-14	11.65	1721	1696	1707.82
4026	201412230000 23-Dec-14	11.65	1721	1696	1707.82
4027	201412220000 22-Dec-14	10.95	1699	1687	1693.04
4028	201412220000 22-Dec-14	10.95	1699	1687	1693.04
4029	201412220000 22-Dec-14	10.95	1699	1687	1693.04
4030	201412180000 18-Dec-14	8.15	1706	1696	1700.12
4031	201412180000 18-Dec-14	8.15	1706	1696	1700.12
4032	201412180000 18-Dec-14	8.15	1706	1696	1700.12
4033	201412170000 17-Dec-14	9.35	1716.5	1709	1712.59
4034	201412170000 17-Dec-14	9.35	1716.5	1709	1712.59
4035	201412170000 17-Dec-14	9.35	1716.5	1709	1712.59
4036	201412160000 16-Dec-14	7.05	1722	1718	1720.13
4037	201412160000 16-Dec-14	7.05	1722	1718	1720.13
4038	201412160000 16-Dec-14	7.05	1722	1718	1720.13
4039	201412150000 15-Dec-14	2.45	1726	1720	1723.43
4040	201412150000 15-Dec-14	2.45	1726	1720	1723.43
4041	201412150000 15-Dec-14	2.45	1726	1720	1723.43
4042	201412120000 12-Dec-14	16.8	1731	1720	1726.49
4043	201412120000 12-Dec-14	16.8	1731	1720	1726.49
4044	201412120000 12-Dec-14	16.8	1731	1720	1726.49
4045	201412110000 11-Dec-14	16	1745	1725.2	1736.05
4046	201412110000 11-Dec-14	16	1745	1725.2	1736.05
4047	201412110000 11-Dec-14	16	1745	1725.2	1736.05
4048	201412100000 10-Dec-14	9.9	1748	1725.1	1738.17
4049	201412100000 10-Dec-14	9.9	1748	1725.1	1738.17
4050	201412100000 10-Dec-14	9.9	1748	1725.1	1738.17
4051	201412080000 08-Dec-14	14.3	1751	1725	1739.93
4052	201412080000 08-Dec-14	14.3	1751	1725	1739.93
4053	201412080000 08-Dec-14	14.3	1751	1725	1739.93
4054	201412040000 04-Dec-14	6.1	1755	1724.8	1739.7
4055	201412040000 04-Dec-14	6.95	1754.25	1724.85	1732.97
4056	201412040000 04-Dec-14	6.1	1755	1724.8	1739.7
4057	201412040000 04-Dec-14	6.95	1754.25	1724.85	1732.97
4058	201412040000 04-Dec-14	6.1	1755	1724.8	1739.7
4059	201412040000 04-Dec-14	6.95	1754.25	1724.85	1732.97
4060	201412020000 02-Dec-14	5.95	1754	1724.75	1738.76
4061	201412020000 02-Dec-14	5.95	1754	1724.75	1738.76
4062	201412020000 02-Dec-14	5.95	1754	1724.75	1738.76
4063	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4064	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4065	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4066	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4067	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4068	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4069	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4070	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4071	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4072	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4073	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4074	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4075	201411270000 27-Nov-14	3.9	1750	1724.6	1736.49
4076	201411270000 27-Nov-14	3.9	1750	1724.6	1736.49
4077	201411270000 27-Nov-14	3.9	1750	1724.6	1736.49
4078	201411260000 26-Nov-14	3.6	1749	1724.55	1735.1
4079	201411260000 26-Nov-14	3.6	1749	1724.55	1735.1
4080	201411260000 26-Nov-14	3.6	1749	1724.55	1735.1
4081	201411250000 25-Nov-14	4.05	1746	1724.5	1734.79
4082	201411250000 25-Nov-14	4.05	1746	1724.5	1734.79
4083	201411250000 25-Nov-14	4.05	1746	1724.5	1734.79
4084	201411240000 24-Nov-14	2.9	1745	1724.44	1730.37
4085	201411240000 24-Nov-14	2.9	1745	1724.44	1730.37
4086	201411240000 24-Nov-14	2.9	1745	1724.44	1730.37
4087	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4088	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4089	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4090	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4091	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4092	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4093	201411200000 20-Nov-14	3.85	1739	1716.97	1720.96
4094	201411200000 20-Nov-14	3.85	1739	1716.97	1720.96
4095	201411200000 20-Nov-14	3.85	1739	1716.97	1720.96
4096	201411190000 19-Nov-14	4	1737	1709.45	1716.97
4097	201411190000 19-Nov-14	4	1737	1709.45	1716.97
4098	201411190000 19-Nov-14	4	1737	1709.45	1716.97
4099	201411180000 18-Nov-14	4	1735	1709.4	1715.55
4100	201411180000 18-Nov-14	4	1735	1709.4	1715.55
4101	201411180000 18-Nov-14	4	1735	1709.4	1715.55
4102	201411170000 17-Nov-14	4.45	1733	1709.35	1712.67
4103	201411170000 17-Nov-14	4.45	1733	1709.35	1712.67
4104	201411170000 17-Nov-14	4.45	1733	1709.35	1712.67
4105	201411140000 14-Nov-14	6.75	1725	1709.3	1710.96
4106	201411140000 14-Nov-14	6.75	1725	1709.3	1710.96
4107	201411140000 14-Nov-14	6.75	1725	1709.3	1710.96
4108	201411130000 13-Nov-14	6	1721	1706.7	1709.03
4109	201411130000 13-Nov-14	6	1721	1706.7	1709.03
4110	201411130000 13-Nov-14	6	1721	1706.7	1709.03
4111	201411120000 12-Nov-14	4.55	1730	1681.35	1706.7
4112	201411120000 12-Nov-14	4.55	1730	1681.35	1706.7
4113	201411120000 12-Nov-14	4.55	1730	1681.35	1706.7
4114	201411110000 11-Nov-14	4.9	1723	1681.2	1704.21
4115	201411110000 11-Nov-14	4.9	1723	1681.2	1704.21
4116	201411110000 11-Nov-14	4.9	1723	1681.2	1704.21
4117	201411100000 10-Nov-14	5.25	1719	1680.3	1703.14
4118	201411100000 10-Nov-14	5.25	1719	1680.3	1703.14
4119	201411100000 10-Nov-14	5.25	1719	1680.3	1703.14
4120	201411070000 07-Nov-14	5.7	1716	1680.25	1702.76
4121	201411070000 07-Nov-14	5.7	1716	1680.25	1702.76
4122	201411070000 07-Nov-14	5.7	1716	1680.25	1702.76
4123	201411060000 06-Nov-14	5.15	1714	1680.2	1700.09
4124	201411060000 06-Nov-14	5.15	1714	1680.2	1700.09
4125	201411060000 06-Nov-14	5.15	1714	1680.2	1700.09
4126	201411030000 03-Nov-14	5.75	1712.5	1679.15	1694.74
4127	201411030000 03-Nov-14	5.75	1712.5	1679.15	1694.74
4128	201411030000 03-Nov-14	5.75	1712.5	1679.15	1694.74
4129	201410310000 31-Oct-14	5.3	1713	1679.1	1692.97
4130	201410310000 31-Oct-14	5.3	1713	1679.1	1692.97
4131	201410310000 31-Oct-14	5.3	1713	1679.1	1692.97
4132	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4133	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4134	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4135	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4136	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4137	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4138	201410290000 29-Oct-14	4.85	1713	1677	1690.12
4139	201410290000 29-Oct-14	4.85	1713	1677	1690.12
4140	201410290000 29-Oct-14	4.85	1713	1677	1690.12
4141	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4142	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4143	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4144	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4145	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4146	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4147	201410270000 27-Oct-14	6.1	1716	1675.05	1688.8
4148	201410270000 27-Oct-14	6.1	1716	1675.05	1688.8
4149	201410270000 27-Oct-14	6.1	1716	1675.05	1688.8
4150	201410240000 24-Oct-14	5.9	1716	1674.15	1687.21
4151	201410240000 24-Oct-14	5.9	1716	1674.15	1687.21
4152	201410240000 24-Oct-14	5.9	1716	1674.15	1687.21
4153	201410230000 23-Oct-14	9.7	1716.5	1674.1	1685.47
4154	201410230000 23-Oct-14	9.7	1716.5	1674.1	1685.47
4155	201410230000 23-Oct-14	9.7	1716.5	1674.1	1685.47
4156	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4157	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4158	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4159	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4160	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4161	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4162	201410210000 21-Oct-14	6.15	1704	1673	1683.61
4163	201410210000 21-Oct-14	6.15	1704	1673	1683.61
4164	201410210000 21-Oct-14	6.15	1704	1673	1683.61
4165	201410200000 20-Oct-14	6.2	1701	1672.2	1681.87
4166	201410200000 20-Oct-14	6.2	1701	1672.2	1681.87
4167	201410200000 20-Oct-14	6.2	1701	1672.2	1681.87
4168	201410170000 17-Oct-14	7.3	1697	1672.15	1682.99
4169	201410170000 17-Oct-14	7.3	1697	1672.15	1682.99
4170	201410170000 17-Oct-14	7.3	1697	1672.15	1682.99
4171	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4172	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4173	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4174	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4175	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4176	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4177	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4178	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4179	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4180	201410150000 15-Oct-14	7	1695	1672	1681.61
4181	201410150000 15-Oct-14	7	1695	1672	1681.61
4182	201410150000 15-Oct-14	7	1695	1672	1681.61
4183	201410130000 13-Oct-14	6.55	1693.5	1672.05	1679.97
4184	201410130000 13-Oct-14	6.55	1693.5	1672.05	1679.97
4185	201410130000 13-Oct-14	6.55	1693.5	1672.05	1679.97
4186	201410100000 10-Oct-14	7.05	1693	1671.15	1679.82
4187	201410100000 10-Oct-14	7.05	1693	1671.15	1679.82
4188	201410100000 10-Oct-14	7.05	1693	1671.15	1679.82
4189	201410080000 08-Oct-14	6.6	1688	1671.05	1677.32
4190	201410080000 08-Oct-14	6.6	1688	1671.05	1677.32
4191	201410080000 08-Oct-14	6.6	1688	1671.05	1677.32
4192	201410070000 07-Oct-14	9.815	1686	1670.7	1679.18
4193	201410070000 07-Oct-14	9.815	1686	1670.7	1679.18
4194	201410070000 07-Oct-14	9.815	1686	1670.7	1679.18
4195	201410060000 06-Oct-14	8.35	1685	1670.65	1677.95
4196	201410060000 06-Oct-14	8.35	1685	1670.65	1677.95
4197	201410060000 06-Oct-14	8.35	1685	1670.65	1677.95
4198	201410030000 03-Oct-14	6.25	1684	1670.7	1675.18
4199	201410030000 03-Oct-14	6.25	1684	1670.7	1675.18
4200	201410030000 03-Oct-14	6.25	1684	1670.7	1675.18
4201	201410020000 02-Oct-14	9.45	1684.5	1670.65	1677.82
4202	201410020000 02-Oct-14	9.45	1684.5	1670.65	1677.82
4203	201410020000 02-Oct-14	9.45	1684.5	1670.65	1677.82
4204	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4205	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4206	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4207	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4208	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4209	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4210	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4211	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4212	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4213	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4214	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4215	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4216	201409290000 29-Sep-14	4.35	1681	1670.5	1673.35
4217	201409290000 29-Sep-14	4.35	1681	1670.5	1673.35
4218	201409290000 29-Sep-14	4.35	1681	1670.5	1673.35
4219	201409260000 26-Sep-14	5.6	1681	1670.45	1675.08
4220	201409260000 26-Sep-14	5.6	1681	1670.45	1675.08
4221	201409260000 26-Sep-14	5.6	1681	1670.45	1675.08
4222	201409250000 25-Sep-14	6.6	1681	1670.4	1675.38
4223	201409250000 25-Sep-14	6.6	1681	1670.4	1675.38
4224	201409250000 25-Sep-14	6.6	1681	1670.4	1675.38
4225	201409240000 24-Sep-14	6.85	1682	1670.3	1675.2
4226	201409240000 24-Sep-14	6.85	1682	1670.3	1675.2
4227	201409240000 24-Sep-14	6.85	1682	1670.3	1675.2
4228	201409230000 23-Sep-14	7.25	1682	1670.3	1673.84
4229	201409230000 23-Sep-14	7.25	1682	1670.3	1673.84
4230	201409230000 23-Sep-14	7.25	1682	1670.3	1673.84
4231	201409220000 22-Sep-14	8.75	1680	1670.1	1672.48
4232	201409220000 22-Sep-14	8.75	1680	1670.1	1672.48
4233	201409220000 22-Sep-14	8.75	1680	1670.1	1672.48
4234	201409190000 19-Sep-14	7.95	1678	1669.1	1671.79
4235	201409190000 19-Sep-14	7.95	1678	1669.1	1671.79
4236	201409190000 19-Sep-14	7.95	1678	1669.1	1671.79
4237	201409180000 18-Sep-14	11.15	1675	1669.05	1671.4
4238	201409180000 18-Sep-14	11.15	1675	1669.05	1671.4
4239	201409180000 18-Sep-14	11.15	1675	1669.05	1671.4
4240	201409170000 17-Sep-14	7.6	1675	1669	1669.98
4241	201409170000 17-Sep-14	7.6	1675	1669	1669.98
4242	201409170000 17-Sep-14	7.6	1675	1669	1669.98
4243	201409160000 16-Sep-14	10.1	1673	1668.65	1669.96
4244	201409160000 16-Sep-14	10.1	1673	1668.65	1669.96
4245	201409160000 16-Sep-14	10.1	1673	1668.65	1669.96
4246	201409150000 15-Sep-14	6.5	1671.5	1668.6	1669.41
4247	201409150000 15-Sep-14	6.5	1671.5	1668.6	1669.41
4248	201409150000 15-Sep-14	6.5	1671.5	1668.6	1669.41
4249	201409120000 12-Sep-14	6.65	1670	1668	1668.63
4250	201409120000 12-Sep-14	6.65	1670	1668	1668.63
4251	201409120000 12-Sep-14	6.65	1670	1668	1668.63
4252	201409110000 11-Sep-14	9.4	1670	1668.3	1668.66
4253	201409110000 11-Sep-14	9.4	1670	1668.3	1668.66
4254	201409110000 11-Sep-14	9.4	1670	1668.3	1668.66
4255	201409100000 10-Sep-14	17.55	1670	1667.7	1668.45
4256	201409100000 10-Sep-14	17.55	1670	1667.7	1668.45
4257	201409100000 10-Sep-14	17.55	1670	1667.7	1668.45
4258	201409090000 09-Sep-14	10.6	1669	1666.5	1666.99
4259	201409090000 09-Sep-14	10.6	1669	1666.5	1666.99
4260	201409090000 09-Sep-14	10.6	1669	1666.5	1666.99
4261	201409080000 08-Sep-14	5.95	1667	1665.5	1666.26
4262	201409080000 08-Sep-14	5.95	1667	1665.5	1666.26
4263	201409080000 08-Sep-14	5.95	1667	1665.5	1666.26
4264	201409050000 05-Sep-14	7.45	1667	1664	1665.91
4265	201409050000 05-Sep-14	7.45	1667	1664	1665.91
4266	201409050000 05-Sep-14	7.45	1667	1664	1665.91
4267	201409040000 04-Sep-14	4.5	1665.6	1664	1665.19
4268	201409040000 04-Sep-14	4.5	1665.6	1664	1665.19
4269	201409040000 04-Sep-14	4.5	1665.6	1664	1665.19
4270	201409030000 03-Sep-14	3.2	1666	1665	1665.36
4271	201409030000 03-Sep-14	3.2	1666	1665	1665.36
4272	201409030000 03-Sep-14	3.2	1666	1665	1665.36
4273	201409020000 02-Sep-14	5.35	1667	1664.5	1665.75
4274	201409020000 02-Sep-14	5.35	1667	1664.5	1665.75
4275	201409020000 02-Sep-14	5.35	1667	1664.5	1665.75
4276	201409010000 01-Sep-14	18.3	1669	1664	1666.28
4277	201409010000 01-Sep-14	5.55	2147	2153	2150.73
4278	201409010000 01-Sep-14	18.3	1669	1664	1666.28
4279	201409010000 01-Sep-14	5.55	2147	2153	2150.73
4280	201409010000 01-Sep-14	18.3	1669	1664	1666.28
4281	201409010000 01-Sep-14	5.55	2147	2153	2150.73
4282	201408290000 29-Aug-14	6.5	1671	1668.6	1668.99
4283	201408290000 29-Aug-14	6.5	1671	1668.6	1668.99
4284	201408290000 29-Aug-14	6.5	1671	1668.6	1668.99
4285	201408280000 28-Aug-14	7.9	1670	1668	1668.83
4286	201408280000 28-Aug-14	7.9	1670	1668	1668.83
4287	201408280000 28-Aug-14	7.9	1670	1668	1668.83
4288	201408270000 27-Aug-14	10.5	1671.5	1668.3	1668.87
4289	201408270000 27-Aug-14	6.1	1716	1675.05	1688.8
4290	201408270000 27-Aug-14	10.5	1671.5	1668.3	1668.87
4291	201408270000 27-Aug-14	6.1	1716	1675.05	1688.8
4292	201408270000 27-Aug-14	10.5	1671.5	1668.3	1668.87
4293	201408270000 27-Aug-14	6.1	1716	1675.05	1688.8
4294	201408260000 26-Aug-14	14.25	1674	1668.2	1669
4295	201408260000 26-Aug-14	14.25	1674	1668.2	1669
4296	201408260000 26-Aug-14	14.25	1674	1668.2	1669
4297	201408250000 25-Aug-14	16.95	1674.5	1668.05	1668.95
4298	201408250000 25-Aug-14	16.95	1674.5	1668.05	1668.95
4299	201408250000 25-Aug-14	16.95	1674.5	1668.05	1668.95
4300	201408210000 21-Aug-14	6.8	1675	1665	1667.39
4301	201408210000 21-Aug-14	6.8	1675	1665	1667.39
4302	201408210000 21-Aug-14	6.8	1675	1665	1667.39
4303	201408200000 20-Aug-14	9.35	1674	1664.45	1666.41
4304	201408200000 20-Aug-14	9.35	1674	1664.45	1666.41
4305	201408200000 20-Aug-14	9.35	1674	1664.45	1666.41
4306	201408190000 19-Aug-14	6.45	1672	1664	1665.95
4307	201408190000 19-Aug-14	6.45	1672	1664	1665.95
4308	201408190000 19-Aug-14	6.45	1672	1664	1665.95
4309	201408180000 18-Aug-14	7.9	1670	1664.05	1665.82
4310	201408180000 18-Aug-14	7.9	1670	1664.05	1665.82
4311	201408180000 18-Aug-14	7.9	1670	1664.05	1665.82
4312	201408150000 15-Aug-14	9.55	1669	1663.55	1664.78
4313	201408150000 15-Aug-14	9.55	1669	1663.55	1664.78
4314	201408150000 15-Aug-14	9.55	1669	1663.55	1664.78
4315	201408140000 14-Aug-14	7.95	1668	1663.6	1664.95
4316	201408140000 14-Aug-14	7.95	1668	1663.6	1664.95
4317	201408140000 14-Aug-14	7.95	1668	1663.6	1664.95
4318	201408130000 13-Aug-14	7.5	1667	1663.5	1664.36
4319	201408130000 13-Aug-14	7.5	1667	1663.5	1664.36
4320	201408130000 13-Aug-14	7.5	1667	1663.5	1664.36
4321	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4322	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4323	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4324	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4325	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4326	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4327	201408110000 11-Aug-14	8.5	1665	1662	1663.49
4328	201408110000 11-Aug-14	8.5	1665	1662	1663.49
4329	201408110000 11-Aug-14	8.5	1665	1662	1663.49
4330	201408070000 07-Aug-14	10.75	1665	1663.25	1663.98
4331	201408070000 07-Aug-14	10.75	1665	1663.25	1663.98
4332	201408070000 07-Aug-14	10.75	1665	1663.25	1663.98
4333	201408060000 06-Aug-14	10.4	1665	1661	1663.29
4334	201408060000 06-Aug-14	10.4	1665	1661	1663.29
4335	201408060000 06-Aug-14	10.4	1665	1661	1663.29
4336	201408050000 05-Aug-14	8.65	1665	1663.15	1663.54
4337	201408050000 05-Aug-14	8.65	1665	1663.15	1663.54
4338	201408050000 05-Aug-14	8.65	1665	1663.15	1663.54
4339	201408040000 04-Aug-14	11.39	1665	1659	1663.09
4340	201408040000 04-Aug-14	11.39	1665	1659	1663.09
4341	201408040000 04-Aug-14	11.39	1665	1659	1663.09
4342	201408010000 01-Aug-14	6.85	1664	1660	1662.64
4343	201408010000 01-Aug-14	6.85	1664	1660	1662.64
4344	201408010000 01-Aug-14	6.85	1664	1660	1662.64
4345	201407310000 31-Jul-14	6.65	1665	1662	1662.52
4346	201407310000 31-Jul-14	6.65	1665	1662	1662.52
4347	201407310000 31-Jul-14	6.65	1665	1662	1662.52
4348	201407250000 25-Jul-14	3.85	1664.57	1663	1663.76
4349	201407250000 25-Jul-14	3.85	1664.57	1663	1663.76
4350	201407250000 25-Jul-14	3.85	1664.57	1663	1663.76
4351	201407240000 24-Jul-14	5.55	1667	1662	1664.57
4352	201407240000 24-Jul-14	5.55	1667	1662	1664.57
4353	201407240000 24-Jul-14	5.55	1667	1662	1664.57
4354	201407230000 23-Jul-14	5.85	1668	1665	1666.28
4355	201407230000 23-Jul-14	5.85	1668	1665	1666.28
4356	201407230000 23-Jul-14	5.85	1668	1665	1666.28
4357	201407220000 22-Jul-14	15.9	1668	1664	1664.82
4358	201407220000 22-Jul-14	15.9	1668	1664	1664.82
4359	201407220000 22-Jul-14	15.9	1668	1664	1664.82
4360	201407210000 21-Jul-14	6.75	1668	1665.05	1666.05
4361	201407210000 21-Jul-14	6.75	1668	1665.05	1666.05
4362	201407210000 21-Jul-14	6.75	1668	1665.05	1666.05
4363	201407180000 18-Jul-14	5.45	1667	1662	1664.39
4364	201407180000 18-Jul-14	5.45	1667	1662	1664.39
4365	201407180000 18-Jul-14	5.45	1667	1662	1664.39
4366	201407170000 17-Jul-14	11.25	1667	1662	1664.08
4367	201407170000 17-Jul-14	11.25	1667	1662	1664.08
4368	201407170000 17-Jul-14	11.25	1667	1662	1664.08
4369	201407160000 16-Jul-14	10.1	1663.5	1662	1662.37
4370	201407160000 16-Jul-14	10.1	1663.5	1662	1662.37
4371	201407160000 16-Jul-14	10.1	1663.5	1662	1662.37
4372	201407150000 15-Jul-14	22.7	1664	1661	1661.83
4373	201407150000 15-Jul-14	22.7	1664	1661	1661.83
4374	201407150000 15-Jul-14	22.7	1664	1661	1661.83
4375	201407140000 14-Jul-14	21.35	1665	1657	1663.38
4376	201407140000 14-Jul-14	21.35	1665	1657	1663.38
4377	201407140000 14-Jul-14	21.35	1665	1657	1663.38
4378	201407110000 11-Jul-14	12.85	1668	1660	1664.07
4379	201407110000 11-Jul-14	12.85	1668	1660	1664.07
4380	201407110000 11-Jul-14	12.85	1668	1660	1664.07
4381	201407100000 10-Jul-14	10	1672	1664	1665.13
4382	201407100000 10-Jul-14	10	1672	1664	1665.13
4383	201407100000 10-Jul-14	10	1672	1664	1665.13
4384	201407100000 10-Jul-14	10	1672	1664	1665.13
4385	201407100000 10-Jul-14	10	1672	1664	1665.13
4386	201407100000 10-Jul-14	10	1672	1664	1665.13
4387	201407090000 09-Jul-14	13.5	1673.5	1664	1665.7
4388	201407090000 09-Jul-14	13.5	1673.5	1664	1665.7
4389	201407090000 09-Jul-14	13.5	1673.5	1664	1665.7
4390	201407080000 08-Jul-14	8	1675	1662	1666.47
4391	201407080000 08-Jul-14	8	1675	1662	1666.47
4392	201407080000 08-Jul-14	8	1675	1662	1666.47
4393	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4394	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4395	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4396	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4397	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4398	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4399	201407030000 03-Jul-14	7.6	1669	1660	1662.94
4400	201407030000 03-Jul-14	7.6	1669	1660	1662.94
4401	201407030000 03-Jul-14	7.6	1669	1660	1662.94
4402	201407020000 02-Jul-14	8.2	1667	1658.2	1663.42
4403	201407020000 02-Jul-14	8.2	1667	1658.2	1663.42
4404	201407020000 02-Jul-14	8.2	1667	1658.2	1663.42
4405	201406300000 30-Jun-14	10.95	1662.5	1650	1659.18
4406	201406300000 30-Jun-14	10.95	1662.5	1650	1659.18
4407	201406300000 30-Jun-14	10.95	1662.5	1650	1659.18
4408	201406270000 27-Jun-14	11.3	1659	1654	1657.88
4409	201406270000 27-Jun-14	11.3	1659	1654	1657.88
4410	201406270000 27-Jun-14	11.3	1659	1654	1657.88
4411	201406260000 26-Jun-14	7.7	1671	1653.4	1661.24
4412	201406260000 26-Jun-14	7.7	1671	1653.4	1661.24
4413	201406260000 26-Jun-14	7.7	1671	1653.4	1661.24
4414	201406250000 25-Jun-14	6.3	1681	1655.4	1661.95
4415	201406250000 25-Jun-14	6.3	1681	1655.4	1661.95
4416	201406250000 25-Jun-14	6.3	1681	1655.4	1661.95
4417	201406230000 23-Jun-14	5.25	1688	1654.2	1662.26
4418	201406230000 23-Jun-14	5.25	1688	1654.2	1662.26
4419	201406230000 23-Jun-14	5.25	1688	1654.2	1662.26
4420	201406200000 20-Jun-14	6.25	1689	1652.25	1661.71
4421	201406200000 20-Jun-14	5.2	1685	1654.35	1661.36
4422	201406200000 20-Jun-14	6.25	1689	1652.25	1661.71
4423	201406200000 20-Jun-14	5.2	1685	1654.35	1661.36
4424	201406200000 20-Jun-14	6.25	1689	1652.25	1661.71
4425	201406200000 20-Jun-14	5.2	1685	1654.35	1661.36
4426	201406190000 19-Jun-14	5.5	1688	1651.2	1661.3
4427	201406190000 19-Jun-14	5.5	1688	1651.2	1661.3
4428	201406190000 19-Jun-14	5.5	1688	1651.2	1661.3
4429	201406180000 18-Jun-14	7	1689	1650.25	1661.08
4430	201406180000 18-Jun-14	7	1689	1650.25	1661.08
4431	201406180000 18-Jun-14	7	1689	1650.25	1661.08
4432	201406170000 17-Jun-14	7.7	1688.25	1650.1	1660.05
4433	201406170000 17-Jun-14	7.7	1688.25	1650.1	1660.05
4434	201406170000 17-Jun-14	7.7	1688.25	1650.1	1660.05
4435	201406160000 16-Jun-14	5.2	1691	1649.1	1659.62
4436	201406160000 16-Jun-14	5.2	1691	1649.1	1659.62
4437	201406160000 16-Jun-14	5.2	1691	1649.1	1659.62
4438	201406130000 13-Jun-14	9.5	1690	1649	1659.04
4439	201406130000 13-Jun-14	9.5	1690	1649	1659.04
4440	201406130000 13-Jun-14	9.5	1690	1649	1659.04
4441	201406110000 11-Jun-14	8.7	1696	1648.1	1659.37
4442	201406110000 11-Jun-14	8.7	1696	1648.1	1659.37
4443	201406110000 11-Jun-14	8.7	1696	1648.1	1659.37
4444	201406100000 10-Jun-14	8.8	1694	1648.05	1658.52
4445	201406100000 10-Jun-14	8.8	1694	1648.05	1658.52
4446	201406100000 10-Jun-14	8.8	1694	1648.05	1658.52
4447	201406090000 09-Jun-14	9.2	1691	1648	1657.71
4448	201406090000 09-Jun-14	9.2	1691	1648	1657.71
4449	201406090000 09-Jun-14	9.2	1691	1648	1657.71
4450	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4451	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4452	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4453	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4454	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4455	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4456	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4457	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4458	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4459	201406050000 05-Jun-14	14	1685	1647.05	1657.11
4460	201406050000 05-Jun-14	14	1685	1647.05	1657.11
4461	201406050000 05-Jun-14	14	1685	1647.05	1657.11
4462	201406040000 04-Jun-14	16.15	1680	1646.95	1656.77
4463	201406040000 04-Jun-14	16.15	1680	1646.95	1656.77
4464	201406040000 04-Jun-14	16.15	1680	1646.95	1656.77
4465	201406030000 03-Jun-14	14.75	1679	1647	1656.77
4466	201406030000 03-Jun-14	14.75	1679	1647	1656.77
4467	201406030000 03-Jun-14	14.75	1679	1647	1656.77
4468	201406020000 02-Jun-14	7.4	1674	1646	1654.71
4469	201406020000 02-Jun-14	7.4	1674	1646	1654.71
4470	201406020000 02-Jun-14	7.4	1674	1646	1654.71
4471	201405300000 30-May-14	6.3	1670	1645	1654.04
4472	201405300000 30-May-14	6.3	1670	1645	1654.04
4473	201405300000 30-May-14	6.3	1670	1645	1654.04
4474	201405290000 29-May-14	7.75	1669	1644.3	1652.6
4475	201405290000 29-May-14	7.75	1669	1644.3	1652.6
4476	201405290000 29-May-14	7.75	1669	1644.3	1652.6
4477	201405280000 28-May-14	8.25	1668	1643.05	1652.18
4478	201405280000 28-May-14	8.25	1668	1643.05	1652.18
4479	201405280000 28-May-14	8.25	1668	1643.05	1652.18
4480	201405270000 27-May-14	9.9	1667	1642	1651.54
4481	201405270000 27-May-14	9.9	1667	1642	1651.54
4482	201405270000 27-May-14	9.9	1667	1642	1651.54
4483	201405260000 26-May-14	6.55	1667	1641	1651.13
4484	201405260000 26-May-14	6.55	1667	1641	1651.13
4485	201405260000 26-May-14	6.55	1667	1641	1651.13
4486	201405230000 23-May-14	8.9	1669	1640.75	1649.57
4487	201405230000 23-May-14	8.9	1669	1640.75	1649.57
4488	201405230000 23-May-14	8.9	1669	1640.75	1649.57
4489	201405220000 22-May-14	6.5	1669	1640.75	1650.67
4490	201405220000 22-May-14	6.5	1669	1640.75	1650.67
4491	201405220000 22-May-14	6.5	1669	1640.75	1650.67
4492	201405210000 21-May-14	6.3	1665	1640.5	1649.21
4493	201405210000 21-May-14	6.3	1665	1640.5	1649.21
4494	201405210000 21-May-14	6.3	1665	1640.5	1649.21
4495	201405200000 20-May-14	8	1663	1640.3	1648.13
4496	201405200000 20-May-14	8	1663	1640.3	1648.13
4497	201405200000 20-May-14	8	1663	1640.3	1648.13
4498	201405190000 19-May-14	7.9	1659	1639.3	1646.32
4499	201405190000 19-May-14	7.9	1659	1639.3	1646.32
4500	201405190000 19-May-14	7.9	1659	1639.3	1646.32
4501	201405160000 16-May-14	9.95	1658	1638.8	1646.06
4502	201405160000 16-May-14	9.95	1658	1638.8	1646.06
4503	201405160000 16-May-14	9.95	1658	1638.8	1646.06
4504	201405150000 15-May-14	9.8	1657	1638.75	1645.57
4505	201405150000 15-May-14	9.8	1657	1638.75	1645.57
4506	201405150000 15-May-14	9.8	1657	1638.75	1645.57
4507	201405140000 14-May-14	12.25	1656	1638.5	1645.42
4508	201405140000 14-May-14	12.25	1656	1638.5	1645.42
4509	201405140000 14-May-14	12.25	1656	1638.5	1645.42
4510	201405130000 13-May-14	11.5	1654	1638.6	1645.9
4511	201405130000 13-May-14	11.5	1654	1638.6	1645.9
4512	201405130000 13-May-14	11.5	1654	1638.6	1645.9
4513	201405120000 12-May-14	10.2	1654	1638.6	1644.73
4514	201405120000 12-May-14	10.2	1654	1638.6	1644.73
4515	201405120000 12-May-14	10.2	1654	1638.6	1644.73
4516	201405090000 09-May-14	11	1653	1638.55	1644.64
4517	201405090000 09-May-14	11	1653	1638.55	1644.64
4518	201405090000 09-May-14	11	1653	1638.55	1644.64
4519	201405080000 08-May-14	10.6	1653	1638.5	1643.25
4520	201405080000 08-May-14	10.6	1653	1638.5	1643.25
4521	201405080000 08-May-14	10.6	1653	1638.5	1643.25
4522	201405070000 07-May-14	9.4	1653	1638	1642.25
4523	201405070000 07-May-14	9.4	1653	1638	1642.25
4524	201405070000 07-May-14	9.4	1653	1638	1642.25
4525	201405060000 06-May-14	8.8	1653	1637.1	1641.98
4526	201405060000 06-May-14	8.8	1653	1637.1	1641.98
4527	201405060000 06-May-14	8.8	1653	1637.1	1641.98
4528	201405050000 05-May-14	14.25	1652.5	1637.05	1643.61
4529	201405050000 05-May-14	14.25	1652.5	1637.05	1643.61
4530	201405050000 05-May-14	14.25	1652.5	1637.05	1643.61
4531	201405020000 02-May-14	11.95	1653	1636.4	1643.27
4532	201405020000 02-May-14	11.95	1653	1636.4	1643.27
4533	201405020000 02-May-14	11.95	1653	1636.4	1643.27
4534	201404300000 30-Apr-14	11.8	1653	1636.35	1643.12
4535	201404300000 30-Apr-14	11.8	1653	1636.35	1643.12
4536	201404300000 30-Apr-14	11.8	1653	1636.35	1643.12
4537	201404290000 29-Apr-14	7.15	1650	1636.25	1641.34
4538	201404290000 29-Apr-14	7.15	1650	1636.25	1641.34
4539	201404290000 29-Apr-14	7.15	1650	1636.25	1641.34
4540	201404280000 28-Apr-14	9.75	1648	1636.3	1640.37
4541	201404280000 28-Apr-14	9.75	1648	1636.3	1640.37
4542	201404280000 28-Apr-14	9.75	1648	1636.3	1640.37
4543	201404250000 25-Apr-14	11.1	1649	1636.2	1639.51
4544	201404250000 25-Apr-14	11.1	1649	1636.2	1639.51
4545	201404250000 25-Apr-14	11.1	1649	1636.2	1639.51
4546	201404240000 24-Apr-14	6.15	1648	1635.5	1642.92
4547	201404240000 24-Apr-14	6.15	1648	1635.5	1642.92
4548	201404240000 24-Apr-14	6.15	1648	1635.5	1642.92
4549	201404230000 23-Apr-14	4.05	1645	1635.45	1639.69
4550	201404230000 23-Apr-14	4.05	1645	1635.45	1639.69
4551	201404230000 23-Apr-14	4.05	1645	1635.45	1639.69
4552	201404220000 22-Apr-14	5.25	1643	1635.35	1639.26
4553	201404220000 22-Apr-14	5.25	1643	1635.35	1639.26
4554	201404220000 22-Apr-14	5.25	1643	1635.35	1639.26
4555	201404170000 17-Apr-14	5.05	1641.5	1634.25	1636.74
4556	201404170000 17-Apr-14	5.05	1641.5	1634.25	1636.74
4557	201404170000 17-Apr-14	5.05	1641.5	1634.25	1636.74
4558	201404160000 16-Apr-14	5.2	1640	1634.2	1636.25
4559	201404160000 16-Apr-14	5.2	1640	1634.2	1636.25
4560	201404160000 16-Apr-14	5.2	1640	1634.2	1636.25
4561	201404150000 15-Apr-14	5.65	1639	1634.1	1635.85
4562	201404150000 15-Apr-14	5.65	1639	1634.1	1635.85
4563	201404150000 15-Apr-14	5.65	1639	1634.1	1635.85
4564	201404140000 14-Apr-14	5.85	1637	1634	1635.17
4565	201404140000 14-Apr-14	5.85	1637	1634	1635.17
4566	201404140000 14-Apr-14	5.85	1637	1634	1635.17
4567	201404110000 11-Apr-14	6.17	1636	1633.25	1634.48
4568	201404110000 11-Apr-14	6.17	1636	1633.25	1634.48
4569	201404110000 11-Apr-14	6.17	1636	1633.25	1634.48
4570	201404100000 10-Apr-14	5.8	1637	1633.15	1634.54
4571	201404100000 10-Apr-14	5.8	1637	1633.15	1634.54
4572	201404100000 10-Apr-14	5.8	1637	1633.15	1634.54
4573	201404090000 09-Apr-14	6.5	1637	1633.2	1634.68
4574	201404090000 09-Apr-14	6.5	1637	1633.2	1634.68
4575	201404090000 09-Apr-14	6.5	1637	1633.2	1634.68
4576	201404080000 08-Apr-14	5.7	1636	1633.05	1634.28
4577	201404080000 08-Apr-14	5.7	1636	1633.05	1634.28
4578	201404080000 08-Apr-14	5.7	1636	1633.05	1634.28
4579	201404040000 04-Apr-14	9.1	1637	1633	1635.03
4580	201404040000 04-Apr-14	9.1	1637	1633	1635.03
4581	201404040000 04-Apr-14	9.1	1637	1633	1635.03
4582	201404030000 03-Apr-14	9.5	1635	1633	1634.38
4583	201404030000 03-Apr-14	9.5	1635	1633	1634.38
4584	201404030000 03-Apr-14	9.5	1635	1633	1634.38
4585	201404020000 02-Apr-14	6.95	1636	1635	1635.26
4586	201404020000 02-Apr-14	6.95	1636	1635	1635.26
4587	201404020000 02-Apr-14	6.95	1636	1635	1635.26
4588	201404010000 01-Apr-14	6.8	1639	1636	1637.37
4589	201404010000 01-Apr-14	6.8	1639	1636	1637.37
4590	201404010000 01-Apr-14	6.8	1639	1636	1637.37
4591	201403310000 31-Mar-14	6.45	1639	1637	1637.71
4592	201403310000 31-Mar-14	6.45	1639	1637	1637.71
4593	201403310000 31-Mar-14	6.45	1639	1637	1637.71
4594	201403280000 28-Mar-14	9	1640	1636	1638.81
4595	201403280000 28-Mar-14	9	1640	1636	1638.81
4596	201403280000 28-Mar-14	9	1640	1636	1638.81
4597	201403270000 27-Mar-14	37.75	1644	1634	1639.69
4598	201403270000 27-Mar-14	37.75	1644	1634	1639.69
4599	201403270000 27-Mar-14	37.75	1644	1634	1639.69
4600	201403260000 26-Mar-14	7.65	1645	1633.2	1638.12
4601	201403260000 26-Mar-14	7.65	1645	1633.2	1638.12
4602	201403260000 26-Mar-14	7.65	1645	1633.2	1638.12
4603	201403250000 25-Mar-14	8.25	1643	1633.2	1638.28
4604	201403250000 25-Mar-14	8.25	1643	1633.2	1638.28
4605	201403250000 25-Mar-14	8.25	1643	1633.2	1638.28
4606	201403240000 24-Mar-14	7.5	1642.5	1633	1638.68
4607	201403240000 24-Mar-14	7.5	1642.5	1633	1638.68
4608	201403240000 24-Mar-14	7.5	1642.5	1633	1638.68
4609	201403210000 21-Mar-14	9.52	1644	1632.5	1637.81
4610	201403210000 21-Mar-14	9.52	1644	1632.5	1637.81
4611	201403210000 21-Mar-14	9.52	1644	1632.5	1637.81
4612	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4613	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4614	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4615	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4616	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4617	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4618	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4619	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4620	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4621	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4622	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4623	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4624	201403180000 18-Mar-14	8.75	1641	1631.05	1636.52
4625	201403180000 18-Mar-14	8.75	1643	1631.05	1636.52
4626	201403180000 18-Mar-14	8.75	1641	1631.05	1636.52
4627	201403180000 18-Mar-14	8.75	1643	1631.05	1636.52
4628	201403180000 18-Mar-14	8.75	1641	1631.05	1636.52
4629	201403180000 18-Mar-14	8.75	1643	1631.05	1636.52
4630	201403170000 17-Mar-14	6.8	1638	1631.1	1633.58
4631	201403170000 17-Mar-14	6.8	1638	1631.1	1633.58
4632	201403170000 17-Mar-14	6.8	1638	1631.1	1633.58
4633	201403140000 14-Mar-14	5.7	1637	163030	1631.99
4634	201403140000 14-Mar-14	5.7	1637	163030	1631.99
4635	201403140000 14-Mar-14	5.7	1637	163030	1631.99
4636	201403130000 13-Mar-14	5.85	1636	1630.15	1631.95
4637	201403130000 13-Mar-14	5.85	1636	1630.15	1631.95
4638	201403130000 13-Mar-14	5.85	1636	1630.15	1631.95
4639	201403120000 12-Mar-14	6.25	1635	1630	1631.83
4640	201403120000 12-Mar-14	6.25	1635	1630	1631.83
4641	201403120000 12-Mar-14	6.25	1635	1630	1631.83
4642	201403110000 11-Mar-14	6.55	1634.5	1629.3	1631.32
4643	201403110000 11-Mar-14	6.55	1634.5	1629.3	1631.32
4644	201403110000 11-Mar-14	6.55	1634.5	1629.3	1631.32
4645	201403100000 10-Mar-14	6.95	1636	1629	1631.78
4646	201403100000 10-Mar-14	6.95	1636	1629	1631.78
4647	201403100000 10-Mar-14	6.95	1636	1629	1631.78
4648	201403070000 07-Mar-14	10	1637	1627.65	1631.93
4649	201403070000 07-Mar-14	10	1637	1627.65	1631.93
4650	201403070000 07-Mar-14	10	1637	1627.65	1631.93
4651	201403060000 06-Mar-14	7.3	1636	1626.65	1629.55
4652	201403060000 06-Mar-14	7.3	1636	1626.65	1629.55
4653	201403060000 06-Mar-14	7.3	1636	1626.65	1629.55
4654	201403050000 05-Mar-14	8.25	1636	1626.7	1629.87
4655	201403050000 05-Mar-14	8.25	1636	1626.7	1629.87
4656	201403050000 05-Mar-14	8.25	1636	1626.7	1629.87
4657	201403040000 04-Mar-14	9.5	1634	1626.65	1629.79
4658	201403040000 04-Mar-14	9.5	1634	1626.65	1629.79
4659	201403040000 04-Mar-14	9.5	1634	1626.65	1629.79
4660	201403030000 03-Mar-14	8.05	1633	1626.6	1628.68
4661	201403030000 03-Mar-14	8.05	1633	1626.6	1628.68
4662	201403030000 03-Mar-14	8.05	1633	1626.6	1628.68
4663	201402280000 28-Feb-14	5.6	1631	1626.5	1628.46
4664	201402280000 28-Feb-14	5.6	1631	1626.5	1628.46
4665	201402280000 28-Feb-14	5.6	1631	1626.5	1628.46
4666	201402270000 27-Feb-14	6	1631	1626.4	1627.55
4667	201402270000 27-Feb-14	6	1631	1626.4	1627.55
4668	201402270000 27-Feb-14	6	1631	1626.4	1627.55
4669	201402260000 26-Feb-14	5.75	1628.5	1625	1626.41
4670	201402260000 26-Feb-14	5.75	1628.5	1625	1626.41
4671	201402260000 26-Feb-14	5.75	1628.5	1625	1626.41
4672	201402240000 24-Feb-14	4.3	1630	1626	1626.93
4673	201402240000 24-Feb-14	4.3	1630	1626	1626.93
4674	201402240000 24-Feb-14	4.3	1630	1626	1626.93
4675	201402210000 21-Feb-14	7.05	1631	1624.65	1627.29
4676	201402210000 21-Feb-14	7.05	1631	1624.65	1627.29
4677	201402210000 21-Feb-14	7.05	1631	1624.65	1627.29
4678	201402200000 20-Feb-14	8.45	1631	1624.5	1627.68
4679	201402200000 20-Feb-14	8.45	1631	1624.5	1627.68
4680	201402200000 20-Feb-14	8.45	1631	1624.5	1627.68
4681	201402190000 19-Feb-14	8	1632	1623.5	1627.28
4682	201402190000 19-Feb-14	8	1632	1623.5	1627.28
4683	201402190000 19-Feb-14	8	1632	1623.5	1627.28
4684	201402180000 18-Feb-14	9.15	1630	1622.7	1626.44
4685	201402180000 18-Feb-14	9.15	1630	1622.7	1626.44
4686	201402180000 18-Feb-14	9.15	1630	1622.7	1626.44
4687	201402170000 17-Feb-14	7.15	1629	1622.6	1625.13
4688	201402170000 17-Feb-14	7.15	1629	1622.6	1625.13
4689	201402170000 17-Feb-14	7.15	1629	1622.6	1625.13
4690	201402140000 14-Feb-14	7.4	1628	1622.5	1625.02
4691	201402140000 14-Feb-14	7.4	1628	1622.5	1625.02
4692	201402140000 14-Feb-14	7.4	1628	1622.5	1625.02
4693	201402130000 13-Feb-14	8.1	1629	1622.5	1625.68
4694	201402130000 13-Feb-14	8.1	1629	1622.5	1625.68
4695	201402130000 13-Feb-14	8.1	1629	1622.5	1625.68
4696	201402120000 12-Feb-14	7.4	1630	1622.5	1625.05
4697	201402120000 12-Feb-14	7.4	1630	1622.5	1625.05
4698	201402120000 12-Feb-14	7.4	1630	1622.5	1625.05
4699	201402110000 11-Feb-14	7.15	1630	1622.5	1624.94
4700	201402110000 11-Feb-14	7.15	1630	1622.5	1624.94
4701	201402110000 11-Feb-14	7.15	1630	1622.5	1624.94
4702	201402100000 10-Feb-14	6	1627	1622	1623.77
4703	201402100000 10-Feb-14	6	1627	1622	1623.77
4704	201402100000 10-Feb-14	6	1627	1622	1623.77
4705	201402070000 07-Feb-14	7.3	1626.5	1622	1623.51
4706	201402070000 07-Feb-14	7.3	1626.5	1622	1623.51
4707	201402070000 07-Feb-14	7.3	1626.5	1622	1623.51
4708	201402060000 06-Feb-14	10.4	1627	1622	1624.37
4709	201402060000 06-Feb-14	10.4	1627	1622	1624.37
4710	201402060000 06-Feb-14	10.4	1627	1622	1624.37
4711	201402050000 05-Feb-14	9.75	1627.5	1622.5	1624.13
4712	201402050000 05-Feb-14	9.75	1627.5	1622.5	1624.13
4713	201402050000 05-Feb-14	9.75	1627.5	1622.5	1624.13
4714	201402040000 04-Feb-14	10	1627	1623	1624.91
4715	201402040000 04-Feb-14	10	1627	1623	1624.91
4716	201402040000 04-Feb-14	10	1627	1623	1624.91
4717	201402030000 03-Feb-14	6.45	1628	1623	1624.38
4718	201402030000 03-Feb-14	6.45	1628	1623	1624.38
4719	201402030000 03-Feb-14	6.45	1628	1623	1624.38
4720	201401310000 31-Jan-14	9.75	1628	1621.5	1624.79
4721	201401310000 31-Jan-14	9.75	1628	1621.5	1624.79
4722	201401310000 31-Jan-14	9.75	1628	1621.5	1624.79
4723	201401300000 30-Jan-14	7.55	1627	1620	1622.46
4724	201401300000 30-Jan-14	7.55	1627	1620	1622.46
4725	201401300000 30-Jan-14	7.55	1627	1620	1622.46
4726	201401290000 29-Jan-14	7.1	1628	1619	1621.89
4727	201401290000 29-Jan-14	7.1	1628	1619	1621.89
4728	201401290000 29-Jan-14	7.1	1628	1619	1621.89
4729	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4730	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4731	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4732	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4733	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4734	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4735	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4736	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4737	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4738	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4739	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4740	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4741	201401240000 24-Jan-14	7.1	1626.5	1611	1615.61
4742	201401240000 24-Jan-14	7.1	1626.5	1611	1615.61
4743	201401240000 24-Jan-14	7.1	1626.5	1611	1615.61
4744	201401230000 23-Jan-14	7.2	1626	1610	1615.24
4745	201401230000 23-Jan-14	7.2	1626	1610	1615.24
4746	201401230000 23-Jan-14	7.2	1626	1610	1615.24
4747	201401220000 22-Jan-14	7.35	1626	1609	1613.98
4748	201401220000 22-Jan-14	7.35	1626	1609	1613.98
4749	201401220000 22-Jan-14	7.35	1626	1609	1613.98
4750	201401210000 21-Jan-14	6	1624	1609	1613.6
4751	201401210000 21-Jan-14	6	1624	1609	1613.6
4752	201401210000 21-Jan-14	6	1624	1609	1613.6
4753	201401200000 20-Jan-14	8.85	1618	1608.5	1612.93
4754	201401200000 20-Jan-14	8.85	1618	1608.5	1612.93
4755	201401200000 20-Jan-14	8.85	1618	1608.5	1612.93
4756	201401170000 17-Jan-14	9.8	1618	1608.05	1612.33
4757	201401170000 17-Jan-14	9.8	1618	1608.05	1612.33
4758	201401170000 17-Jan-14	9.8	1618	1608.05	1612.33
4759	201401150000 15-Jan-14	14.6	1622	1610	1615.26
4760	201401150000 15-Jan-14	14.6	1622	1610	1615.26
4761	201401150000 15-Jan-14	14.6	1622	1610	1615.26
4762	201401100000 10-Jan-14	11.15	1626	1613	1616.06
4763	201401100000 10-Jan-14	11.15	1626	1613	1616.06
4764	201401100000 10-Jan-14	11.15	1626	1613	1616.06
4765	201401090000 09-Jan-14	11.2	1621	1608	1612.89
4766	201401090000 09-Jan-14	11.2	1621	1608	1612.89
4767	201401090000 09-Jan-14	11.2	1621	1608	1612.89
4768	201401080000 08-Jan-14	14.7	1616.5	1600	1611.48
4769	201401080000 08-Jan-14	14.7	1616.5	1600	1611.48
4770	201401080000 08-Jan-14	14.7	1616.5	1600	1611.48
4771	201401070000 07-Jan-14	8.5	1615	1592.5	1602.86
4772	201401070000 07-Jan-14	8.5	1615	1592.5	1602.86
4773	201401070000 07-Jan-14	8.5	1615	1592.5	1602.86
4774	201401060000 06-Jan-14	6.25	1605	1586	1592.71
4775	201401060000 06-Jan-14	6.25	1605	1586	1592.71
4776	201401060000 06-Jan-14	6.25	1605	1586	1592.71
4777	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4778	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4779	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4780	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4781	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4782	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4783	201312270000 27-Dec-13	11.15	1588	1576	1577.59
4784	201312270000 27-Dec-13	11.15	1588	1576	1577.59
4785	201312270000 27-Dec-13	11.15	1588	1576	1577.59
4786	201312240000 24-Dec-13	9.62	1578	1563	1575.77
4787	201312240000 24-Dec-13	9.62	1578	1563	1575.77
4788	201312240000 24-Dec-13	9.62	1578	1563	1575.77
4789	201312230000 23-Dec-13	6.5	1593	1585	1589.35
4790	201312230000 23-Dec-13	6.5	1593	1585	1589.35
4791	201312230000 23-Dec-13	6.5	1593	1585	1589.35
4792	201312200000 20-Dec-13	10.4	1600.5	1593	1596.58
4793	201312200000 20-Dec-13	10.4	1600.5	1593	1596.58
4794	201312200000 20-Dec-13	10.4	1600.5	1593	1596.58
4795	201312190000 19-Dec-13	13.85	1606	1599	1602.03
4796	201312190000 19-Dec-13	13.85	1606	1599	1602.03
4797	201312190000 19-Dec-13	13.85	1606	1599	1602.03
4798	201312170000 17-Dec-13	9.24	1611	1608	1609.28
4799	201312170000 17-Dec-13	9.24	1611	1608	1609.28
4800	201312170000 17-Dec-13	9.24	1611	1608	1609.28
4801	201312160000 16-Dec-13	5.3	1611.1	1611	1611.02
4802	201312160000 16-Dec-13	5.3	1611.1	1611	1611.02
4803	201312160000 16-Dec-13	5.3	1611.1	1611	1611.02
4804	201312130000 13-Dec-13	6.3	1612	1610	1611.11
4805	201312130000 13-Dec-13	6.3	1612	1610	1611.11
4806	201312130000 13-Dec-13	6.3	1612	1610	1611.11
4807	201312120000 12-Dec-13	9.4	1613	1610	1611.33
4808	201312120000 12-Dec-13	9.4	1613	1610	1611.33
4809	201312120000 12-Dec-13	9.4	1613	1610	1611.33
4810	201312110000 11-Dec-13	12.2	1614	1610	1611.69
4811	201312110000 11-Dec-13	12.2	1614	1610	1611.69
4812	201312110000 11-Dec-13	12.2	1614	1610	1611.69
4813	201312100000 10-Dec-13	9.8	1612.1	1609	1610.43
4814	201312100000 10-Dec-13	9.8	1612.1	1609	1610.43
4815	201312100000 10-Dec-13	9.8	1612.1	1609	1610.43
4816	201312060000 06-Dec-13	2700	1610	1608.5	1609.23
4817	201312060000 06-Dec-13	2.7	1610	1608.5	1609.23
4818	201312060000 06-Dec-13	2700	1610	1608.5	1609.23
4819	201312060000 06-Dec-13	2.7	1610	1608.5	1609.23
4820	201312060000 06-Dec-13	2700	1610	1608.5	1609.23
4821	201312060000 06-Dec-13	2.7	1610	1608.5	1609.23
4822	201312050000 05-Dec-13	8.5	1613	1609	1611.12
4823	201312050000 05-Dec-13	8.5	1613	1609	1611.12
4824	201312050000 05-Dec-13	8.5	1613	1609	1611.12
4825	201312040000 04-Dec-13	3.25	1615	1608	1612.28
4826	201312040000 04-Dec-13	3.25	1615	1608	1612.28
4827	201312040000 04-Dec-13	3.25	1615	1608	1612.28
4828	201312030000 03-Dec-13	9.85	1615.3	1610	1612.33
4829	201312030000 03-Dec-13	9.85	1615.3	1610	1612.33
4830	201312030000 03-Dec-13	9.85	1615.3	1610	1612.33
4831	201312020000 02-Dec-13	9.5	1615.25	1613	1614.01
4832	201312020000 02-Dec-13	9.5	1615.25	1613	1614.01
4833	201312020000 02-Dec-13	9.5	1615.25	1613	1614.01
4834	201311290000 29-Nov-13	2.7	1615.64	1614	1615.13
4835	201311290000 29-Nov-13	2.7	1615.64	1614	1615.13
4836	201311290000 29-Nov-13	2.7	1615.64	1614	1615.13
4837	201311270000 27-Nov-13	5.7	1617	1614.9	1615.41
4838	201311270000 27-Nov-13	5.7	1617	1614.9	1615.41
4839	201311270000 27-Nov-13	5.7	1617	1614.9	1615.41
4840	201311260000 26-Nov-13	5.25	1616	1614.7	1614.97
4841	201311260000 26-Nov-13	5.25	1616	1614.7	1614.97
4842	201311260000 26-Nov-13	5.25	1616	1614.7	1614.97
4843	201311220000 22-Nov-13	7.75	1617	1613.3	1614.55
4844	201311220000 22-Nov-13	7.75	1617	1613.3	1614.55
4845	201311220000 22-Nov-13	7.75	1617	1613.3	1614.55
4846	201311210000 21-Nov-13	7	1616	1613.3	1613.9
4847	201311210000 21-Nov-13	7	1616	1613.3	1613.9
4848	201311210000 21-Nov-13	7	1616	1613.3	1613.9
4849	201311200000 20-Nov-13	6.65	1615	1613.4	1613.85
4850	201311200000 20-Nov-13	6.65	1615	1613.4	1613.85
4851	201311200000 20-Nov-13	6.65	1615	1613.4	1613.85
4852	201311190000 19-Nov-13	8.56	1615	1613.1	1613.86
4853	201311190000 19-Nov-13	8.56	1615	1613.1	1613.86
4854	201311190000 19-Nov-13	8.56	1615	1613.1	1613.86
4855	201311180000 18-Nov-13	9.25	1615	1613	1613.62
4856	201311180000 18-Nov-13	9.25	1615	1613	1613.62
4857	201311180000 18-Nov-13	9.25	1615	1613	1613.62
4858	201311150000 15-Nov-13	8.05	1615	1613	1613.61
4859	201311150000 15-Nov-13	8.05	1615	1613	1613.61
4860	201311150000 15-Nov-13	8.05	1615	1613	1613.61
4861	201311140000 14-Nov-13	8.6	1614	1612.5	1612.95
4862	201311140000 14-Nov-13	8.6	1614	1612.5	1612.95
4863	201311140000 14-Nov-13	8.6	1614	1612.5	1612.95
4864	201311130000 13-Nov-13	7.65	1613.5	1612	1612.86
4865	201311130000 13-Nov-13	7.65	1613.5	1612	1612.86
4866	201311130000 13-Nov-13	7.65	1613.5	1612	1612.86
4867	201311120000 12-Nov-13	11.25	1614	1610	1611.17
4868	201311120000 12-Nov-13	11.25	1614	1610	1611.17
4869	201311120000 12-Nov-13	11.25	1614	1610	1611.17
4870	201311110000 11-Nov-13	6.65	1611	1610	1610.17
4871	201311110000 11-Nov-13	6.65	1611	1610	1610.17
4872	201311110000 11-Nov-13	6.65	1611	1610	1610.17
4873	201311080000 08-Nov-13	7.2	1610	1609	1609.65
4874	201311080000 08-Nov-13	7.2	1610	1609	1609.65
4875	201311080000 08-Nov-13	7.2	1610	1609	1609.65
4876	201311070000 07-Nov-13	36500	9	5	6.67
4877	201311070000 07-Nov-13	7.75	1610	1608	1609.37
4878	201311070000 07-Nov-13	36500	9	5	6.67
4879	201311070000 07-Nov-13	7.75	1610	1608	1609.37
4880	201311070000 07-Nov-13	36500	9	5	6.67
4881	201311070000 07-Nov-13	7.75	1610	1608	1609.37
4882	201311060000 06-Nov-13	4.75	1610	1609.5	1609.92
4883	201311060000 06-Nov-13	4.75	1610	1609.5	1609.92
4884	201311060000 06-Nov-13	4.75	1610	1609.5	1609.92
4885	201311050000 05-Nov-13	3.9	1610	1609	1609.47
4886	201311050000 05-Nov-13	3.9	1610	1609	1609.47
4887	201311050000 05-Nov-13	3.9	1610	1609	1609.47
4888	201311040000 04-Nov-13	3.3	1610	1609	1609.92
4889	201311040000 04-Nov-13	3.3	1610	1609	1609.92
4890	201311040000 04-Nov-13	3.3	1610	1609	1609.92
4891	201310300000 30-Oct-13	5.85	1610	1608.5	1609.48
4892	201310300000 30-Oct-13	5.85	1610	1608.5	1609.48
4893	201310300000 30-Oct-13	5.85	1610	1608.5	1609.48
4894	201310290000 29-Oct-13	7.05	1610	1609	1609.51
4895	201310290000 29-Oct-13	7.05	1610	1609	1609.51
4896	201310290000 29-Oct-13	7.05	1610	1609	1609.51
4897	201310280000 28-Oct-13	1.5	1611	1609	1610
4898	201310280000 28-Oct-13	1.5	1611	1609	1610
4899	201310280000 28-Oct-13	1.5	1611	1609	1610
4900	201310250000 25-Oct-13	3.75	1610	1608	1609.33
4901	201310250000 25-Oct-13	7.7	1616	1614.2	1614.93
4902	201310250000 25-Oct-13	3.75	1610	1608	1609.33
4903	201310250000 25-Oct-13	7.7	1616	1614.2	1614.93
4904	201310250000 25-Oct-13	3.75	1610	1608	1609.33
4905	201310250000 25-Oct-13	7.7	1616	1614.2	1614.93
4906	201310240000 24-Oct-13	7.25	1608	1607	1607.45
4907	201310240000 24-Oct-13	7.25	1608	1607	1607.45
4908	201310240000 24-Oct-13	7.25	1608	1607	1607.45
4909	201310230000 23-Oct-13	8.1	1610	1607	1609.1
4910	201310230000 23-Oct-13	8.1	1610	1607	1609.1
4911	201310230000 23-Oct-13	8.1	1610	1607	1609.1
4912	201310220000 22-Oct-13	3.25	1612	1610	1610.96
4913	201310220000 22-Oct-13	3.25	1612	1610	1610.96
4914	201310220000 22-Oct-13	3.25	1612	1610	1610.96
4915	201310210000 21-Oct-13	6.6	1612.5	1610	1610.95
4916	201310210000 21-Oct-13	6.6	1612.5	1610	1610.95
4917	201310210000 21-Oct-13	6.6	1612.5	1610	1610.95
4918	201310180000 18-Oct-13	5.35	1613	1609	1611.31
4919	201310180000 18-Oct-13	5.35	1613	1609	1611.31
4920	201310180000 18-Oct-13	5.35	1613	1609	1611.31
4921	201310170000 17-Oct-13	6400	1613.5	1610	1611.47
4922	201310170000 17-Oct-13	6.4	1613.5	1610	1611.47
4923	201310170000 17-Oct-13	6400	1613.5	1610	1611.47
4924	201310170000 17-Oct-13	6.4	1613.5	1610	1611.47
4925	201310170000 17-Oct-13	6400	1613.5	1610	1611.47
4926	201310170000 17-Oct-13	6.4	1613.5	1610	1611.47
4927	201310150000 15-Oct-13	5.8	1615	1612	1612.89
4928	201310150000 15-Oct-13	5.8	1615	1612	1612.89
4929	201310150000 15-Oct-13	5.8	1615	1612	1612.89
4930	201310110000 11-Oct-13	1.7	1613	1611	1612.82
4931	201310110000 11-Oct-13	1.7	1613	1611	1612.82
4932	201310110000 11-Oct-13	1.7	1613	1611	1612.82
4933	201310100000 10-Oct-13	4.5	1614	1612	1612.73
4934	201310100000 10-Oct-13	4.5	1614	1612	1612.73
4935	201310100000 10-Oct-13	4.5	1614	1612	1612.73
4936	201310090000 09-Oct-13	6.05	1614.5	1613	1613.74
4937	201310090000 09-Oct-13	6.05	1614.5	1613	1613.74
4938	201310090000 09-Oct-13	6.05	1614.5	1613	1613.74
4939	201310070000 07-Oct-13	5	1615	1612	1613.64
4940	201310070000 07-Oct-13	5	1615	1612	1613.64
4941	201310070000 07-Oct-13	5	1615	1612	1613.64
4942	201310040000 04-Oct-13	7.4	1615	1612	1613.57
4943	201310040000 04-Oct-13	7.4	1615	1612	1613.57
4944	201310040000 04-Oct-13	7.4	1615	1612	1613.57
4945	201310030000 03-Oct-13	5.45	1616	1613	1614.36
4946	201310030000 03-Oct-13	5.45	1616	1613	1614.36
4947	201310030000 03-Oct-13	5.45	1616	1613	1614.36
4948	201310020000 02-Oct-13	5.25	1615	1612	1613.76
4949	201310020000 02-Oct-13	5.25	1615	1612	1613.76
4950	201310020000 02-Oct-13	5.25	1615	1612	1613.76
4951	201310010000 01-Oct-13	2.55	1614	1610	1611.25
4952	201310010000 01-Oct-13	2.55	1614	1610	1611.25
4953	201310010000 01-Oct-13	2.55	1614	1610	1611.25
4954	201309300000 30-Sep-13	7.25	1615	1611	1612.86
4955	201309300000 30-Sep-13	7.25	1615	1611	1612.86
4956	201309300000 30-Sep-13	7.25	1615	1611	1612.86
4957	201309270000 27-Sep-13	3.25	1614	1610	1612.73
4958	201309270000 27-Sep-13	3.25	1614	1610	1612.73
4959	201309270000 27-Sep-13	3.25	1614	1610	1612.73
4960	201309260000 26-Sep-13	4.7	1615	1612	1613.3
4961	201309260000 26-Sep-13	4.7	1615	1612	1613.3
4962	201309260000 26-Sep-13	4.7	1615	1612	1613.3
4963	201309250000 25-Sep-13	7.2	1616	1613	1614.72
4964	201309250000 25-Sep-13	7.2	1616	1613	1614.72
4965	201309250000 25-Sep-13	7.2	1616	1613	1614.72
4966	201309240000 24-Sep-13	7.85	1617	1612	1614.59
4967	201309240000 24-Sep-13	7.85	1617	1612	1614.59
4968	201309240000 24-Sep-13	7.85	1617	1612	1614.59
4969	201309230000 23-Sep-13	5.4	1618	1614	1616.37
4970	201309230000 23-Sep-13	5.4	1618	1614	1616.37
4971	201309230000 23-Sep-13	5.4	1618	1614	1616.37
4972	201309200000 20-Sep-13	6.3	1618.5	1617	1618.02
4973	201309200000 20-Sep-13	6.3	1618.5	1617	1618.02
4974	201309200000 20-Sep-13	6.3	1618.5	1617	1618.02
4975	201309190000 19-Sep-13	5.5	1619	1617.8	1618.23
4976	201309190000 19-Sep-13	5.5	1619	1617.8	1618.23
4977	201309190000 19-Sep-13	5.5	1619	1617.8	1618.23
4978	201309180000 18-Sep-13	5.55	1619	1617.8	1618.19
4979	201309180000 18-Sep-13	5.55	1619	1617.8	1618.19
4980	201309180000 18-Sep-13	5.55	1619	1617.8	1618.19
4981	201309170000 17-Sep-13	11.85	1619	1617	1618.13
4982	201309170000 17-Sep-13	11.85	1619	1617	1618.13
4983	201309170000 17-Sep-13	11.85	1619	1617	1618.13
4984	201309160000 16-Sep-13	4.3	1618.1	1617	1617.97
4985	201309160000 16-Sep-13	4.3	1618.1	1617	1617.97
4986	201309160000 16-Sep-13	4.3	1618.1	1617	1617.97
4987	201309130000 13-Sep-13	6.25	1618	1617	1617.56
4988	201309130000 13-Sep-13	6.25	1618	1617	1617.56
4989	201309130000 13-Sep-13	6.25	1618	1617	1617.56
4990	201309120000 12-Sep-13	8	1619	1618	1618.24
4991	201309120000 12-Sep-13	8	1619	1618	1618.24
4992	201309120000 12-Sep-13	8	1619	1618	1618.24
4993	201309110000 11-Sep-13	9.3	1619.05	1617.5	1618.72
4994	201309110000 11-Sep-13	9.3	1619.05	1617.5	1618.72
4995	201309110000 11-Sep-13	9.3	1619.05	1617.5	1618.72
4996	201309100000 10-Sep-13	7.9	1619.2	1616	1618.2
4997	201309100000 10-Sep-13	7.9	1619.2	1616	1618.2
4998	201309100000 10-Sep-13	7.9	1619.2	1616	1618.2
4999	201309090000 09-Sep-13	6.85	1619.5	1619	1619.12
5000	201309090000 09-Sep-13	6.85	1619.5	1619	1619.12
5001	201309090000 09-Sep-13	6.85	1619.5	1619	1619.12
5002	201309060000 06-Sep-13	10.3	1622	1618	1619.87
5003	201309060000 06-Sep-13	10.3	1622	1618	1619.87
5004	201309060000 06-Sep-13	10.3	1622	1618	1619.87
5005	201309050000 05-Sep-13	7.25	1622	1619.05	1619.71
5006	201309050000 05-Sep-13	7.25	1622	1619.05	1619.71
5007	201309050000 05-Sep-13	7.25	1622	1619.05	1619.71
5008	201309040000 04-Sep-13	11.35	1621	1619	1619.45
5009	201309040000 04-Sep-13	11.35	1621	1619	1619.45
5010	201309040000 04-Sep-13	11.35	1621	1619	1619.45
5011	201309030000 03-Sep-13	6.85	1620.5	1619	1619.36
5012	201309030000 03-Sep-13	6.85	1620.5	1619	1619.36
5013	201309030000 03-Sep-13	6.85	1620.5	1619	1619.36
5014	201309020000 02-Sep-13	7.3	1620	1619	1619.27
5015	201309020000 02-Sep-13	7.3	1620	1619	1619.27
5016	201309020000 02-Sep-13	7.3	1620	1619	1619.27
5017	201308300000 30-Aug-13	7.7	1620	1617	1618.92
5018	201308300000 30-Aug-13	7.7	1620	1617	1618.92
5019	201308300000 30-Aug-13	7.7	1620	1617	1618.92
5020	201308290000 29-Aug-13	6.05	1621	1617	1619.41
5021	201308290000 29-Aug-13	6.05	1621	1617	1619.41
5022	201308290000 29-Aug-13	6.05	1621	1617	1619.41
5023	201308280000 28-Aug-13	6.2	1622	1619	1619.53
5024	201308280000 28-Aug-13	6.2	1622	1619	1619.53
5025	201308280000 28-Aug-13	6.2	1622	1619	1619.53
5026	201308270000 27-Aug-13	9.4	1621	1619.05	1619.75
5027	201308270000 27-Aug-13	9.4	1621	1619.05	1619.75
5028	201308270000 27-Aug-13	9.4	1621	1619.05	1619.75
5029	201308260000 26-Aug-13	8.45	1623	1619.05	1620.61
5030	201308260000 26-Aug-13	8.45	1623	1619.05	1620.61
5031	201308260000 26-Aug-13	8.45	1623	1619.05	1620.61
5032	201308230000 23-Aug-13	6.8	1623	1619.1	1619.93
5033	201308230000 23-Aug-13	6.8	1623	1619.1	1619.93
5034	201308230000 23-Aug-13	6.8	1623	1619.1	1619.93
5035	201308220000 22-Aug-13	9.25	1624	1619	1619.66
5036	201308220000 22-Aug-13	9.25	1624	1619	1619.66
5037	201308220000 22-Aug-13	9.25	1624	1619	1619.66
5038	201308210000 21-Aug-13	13	1621	1619	1619.64
5039	201308210000 21-Aug-13	13	1621	1619	1619.64
5040	201308210000 21-Aug-13	13	1621	1619	1619.64
5041	201308200000 20-Aug-13	12.3	1622	1619	1619.94
5042	201308200000 20-Aug-13	12.3	1622	1619	1619.94
5043	201308200000 20-Aug-13	12.3	1622	1619	1619.94
5044	201308190000 19-Aug-13	7.5	1622	1619	1619.79
5045	201308190000 19-Aug-13	7.5	1622	1619	1619.79
5046	201308190000 19-Aug-13	7.5	1622	1619	1619.79
5047	201308160000 16-Aug-13	6.75	1622	1619.1	1619.91
5048	201308160000 16-Aug-13	6.75	1622	1619.1	1619.91
5049	201308160000 16-Aug-13	6.75	1622	1619.1	1619.91
5050	201308150000 15-Aug-13	11.7	1623	1618	1619.64
5051	201308150000 15-Aug-13	11.7	1623	1618	1619.64
5052	201308150000 15-Aug-13	11.7	1623	1618	1619.64
5053	201308140000 14-Aug-13	15.1	1621	1617	1618.75
5054	201308140000 14-Aug-13	15.1	1621	1617	1618.75
5055	201308140000 14-Aug-13	15.1	1621	1617	1618.75
5056	201308130000 13-Aug-13	13.15	1620	1617	1619.04
5057	201308130000 13-Aug-13	13.15	1620	1617	1619.04
5058	201308130000 13-Aug-13	13.15	1620	1617	1619.04
5059	201308120000 12-Aug-13	8.95	1622.5	1619	1619.92
5060	201308120000 12-Aug-13	8.95	1622.5	1619	1619.92
5061	201308120000 12-Aug-13	8.95	1622.5	1619	1619.92
5062	201308070000 07-Aug-13	13.65	1622.5	1618.05	1620.27
5063	201308070000 07-Aug-13	13.65	1622.5	1618.05	1620.27
5064	201308070000 07-Aug-13	13.65	1622.5	1618.05	1620.27
5065	201308060000 06-Aug-13	10.45	1625	1618	1620.78
5066	201308060000 06-Aug-13	10.45	1625	1618	1620.78
5067	201308060000 06-Aug-13	10.45	1625	1618	1620.78
5068	201308050000 05-Aug-13	8.2	1626	1618	1620.87
5069	201308050000 05-Aug-13	8.2	1626	1618	1620.87
5070	201308050000 05-Aug-13	8.2	1626	1618	1620.87
5071	201308020000 02-Aug-13	11.7	1625	1618	1621.21
5072	201308020000 02-Aug-13	11.7	1625	1618	1621.21
5073	201308020000 02-Aug-13	11.7	1625	1618	1621.21
5074	201308010000 01-Aug-13	11.25	1623.5	1616.9	1620.38
5075	201308010000 01-Aug-13	11.25	1623.5	1616.9	1620.38
5076	201308010000 01-Aug-13	11.25	1623.5	1616.9	1620.38
5077	201307310000 31-Jul-13	11.8	1625	1617	1621.17
5078	201307310000 31-Jul-13	11.8	1625	1617	1621.17
5079	201307310000 31-Jul-13	11.8	1625	1617	1621.17
5080	201307300000 30-Jul-13	6.35	1626	1616.95	1621.47
5081	201307300000 30-Jul-13	6.35	1626	1616.95	1621.47
5082	201307300000 30-Jul-13	6.35	1626	1616.95	1621.47
5083	201307290000 29-Jul-13	3.5	1627	1616.8	1621.06
5084	201307290000 29-Jul-13	3.5	1627	1616.8	1621.06
5085	201307290000 29-Jul-13	3.5	1627	1616.8	1621.06
5086	201307260000 26-Jul-13	5.25	1628	1616.85	1620.85
5087	201307260000 26-Jul-13	5.25	1628	1616.85	1620.85
5088	201307260000 26-Jul-13	5.25	1628	1616.85	1620.85
5089	201307240000 24-Jul-13	6	1626	1616.8	1619.69
5090	201307240000 24-Jul-13	6	1626	1616.8	1619.69
5091	201307240000 24-Jul-13	6	1626	1616.8	1619.69
5092	201307230000 23-Jul-13	8.5	1625	1616.9	1619.17
5093	201307230000 23-Jul-13	8.5	1625	1616.9	1619.17
5094	201307230000 23-Jul-13	8.5	1625	1616.9	1619.17
5095	201307220000 22-Jul-13	8.65	1626	1616.8	1619.19
5096	201307220000 22-Jul-13	8.65	1626	1616.8	1619.19
5097	201307220000 22-Jul-13	8.65	1626	1616.8	1619.19
5098	201307190000 19-Jul-13	8.5	1626	1616.75	1619.55
5099	201307190000 19-Jul-13	8.5	1626	1616.75	1619.55
5100	201307190000 19-Jul-13	8.5	1626	1616.75	1619.55
5101	201307180000 18-Jul-13	7.95	1627	1617.2	1619.68
5102	201307180000 18-Jul-13	7.95	1627	1617.2	1619.68
5103	201307180000 18-Jul-13	7.95	1627	1617.2	1619.68
5104	201307170000 17-Jul-13	7.6	1627	1616.45	1618.55
5105	201307170000 17-Jul-13	7.6	1627	1616.45	1618.55
5106	201307170000 17-Jul-13	7.6	1627	1616.45	1618.55
5107	201307160000 16-Jul-13	8.9	1624	1615.45	1617.48
5108	201307160000 16-Jul-13	8.9	1624	1615.45	1617.48
5109	201307160000 16-Jul-13	8.9	1624	1615.45	1617.48
5110	201307150000 15-Jul-13	10.5	1622	1614.35	1616.97
5111	201307150000 15-Jul-13	10.5	1622	1614.35	1616.97
5112	201307150000 15-Jul-13	10.5	1622	1614.35	1616.97
5113	201307120000 12-Jul-13	8.5	1626	1613	1616.17
5114	201307120000 12-Jul-13	8.5	1626	1613	1616.17
5115	201307120000 12-Jul-13	8.5	1626	1613	1616.17
5116	201307110000 11-Jul-13	7.6	1625	1611	1615.45
5117	201307110000 11-Jul-13	7.6	1625	1611	1615.45
5118	201307110000 11-Jul-13	7.6	1625	1611	1615.45
5119	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5120	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5121	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5122	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5123	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5124	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5125	201307090000 09-Jul-13	11	1627	1608.1	1616.02
5126	201307090000 09-Jul-13	11	1627	1608.1	1616.02
5127	201307090000 09-Jul-13	11	1627	1608.1	1616.02
5128	201307080000 08-Jul-13	6.75	1630	1606	1615.59
5129	201307080000 08-Jul-13	6.75	1630	1606	1615.59
5130	201307080000 08-Jul-13	6.75	1630	1606	1615.59
5131	201307050000 05-Jul-13	6.85	1630	1605	1615.16
5132	201307050000 05-Jul-13	6.85	1630	1605	1615.16
5133	201307050000 05-Jul-13	6.85	1630	1605	1615.16
5134	201307040000 04-Jul-13	6.8	1632	1604	1614.73
5135	201307040000 04-Jul-13	6.8	1632	1604	1614.73
5136	201307040000 04-Jul-13	6.8	1632	1604	1614.73
5137	201307030000 03-Jul-13	5.4	1631	1602	1614.18
5138	201307030000 03-Jul-13	5.4	1631	1602	1614.18
5139	201307030000 03-Jul-13	5.4	1631	1602	1614.18
5140	201307020000 02-Jul-13	7.9	1638	1599	1613.53
5141	201307020000 02-Jul-13	7.9	1638	1599	1613.53
5142	201307020000 02-Jul-13	7.9	1638	1599	1613.53
5143	201306270000 27-Jun-13	8.75	1626	1595.3	1610.63
5144	201306270000 27-Jun-13	8.75	1626	1595.3	1610.63
5145	201306270000 27-Jun-13	8.75	1626	1595.3	1610.63
5146	201306260000 26-Jun-13	6.75	1629	1595.35	1610.43
5147	201306260000 26-Jun-13	6.75	1629	1595.35	1610.43
5148	201306260000 26-Jun-13	6.75	1629	1595.35	1610.43
5149	201306250000 25-Jun-13	5	1633	1595.45	1610.06
5150	201306250000 25-Jun-13	5	1633	1595.45	1610.06
5151	201306250000 25-Jun-13	5	1633	1595.45	1610.06
5152	201306240000 24-Jun-13	4.51	1640	1595.45	1609.72
5153	201306240000 24-Jun-13	4.51	1640	1595.45	1609.72
5154	201306240000 24-Jun-13	4.51	1640	1595.45	1609.72
5155	201306210000 21-Jun-13	5.8	1642	1595.4	1609.5
5156	201306210000 21-Jun-13	5.8	1642	1595.4	1609.5
5157	201306210000 21-Jun-13	5.8	1642	1595.4	1609.5
5158	201306200000 20-Jun-13	5.65	1645	1595.35	1609.36
5159	201306200000 20-Jun-13	5.65	1645	1595.35	1609.36
5160	201306200000 20-Jun-13	5.65	1645	1595.35	1609.36
5161	201306190000 19-Jun-13	6.95	1648	1595.35	1609.39
5162	201306190000 19-Jun-13	6.95	1648	1595.35	1609.39
5163	201306190000 19-Jun-13	6.95	1648	1595.35	1609.39
5164	201306180000 18-Jun-13	7	1648	1595.3	1609.42
5165	201306180000 18-Jun-13	7	1648	1595.3	1609.42
5166	201306180000 18-Jun-13	7	1648	1595.3	1609.42
5167	201306170000 17-Jun-13	9.1	1648	1595.25	1609.47
5168	201306170000 17-Jun-13	9.1	1648	1595.25	1609.47
5169	201306170000 17-Jun-13	9.1	1648	1595.25	1609.47
5170	201306130000 13-Jun-13	8.4	1645	1595.15	1609.24
5171	201306130000 13-Jun-13	8.4	1645	1595.15	1609.24
5172	201306130000 13-Jun-13	8.4	1645	1595.15	1609.24
5173	201306120000 12-Jun-13	7.05	1644	1595	1609.01
5174	201306120000 12-Jun-13	7.05	1644	1595	1609.01
5175	201306120000 12-Jun-13	7.05	1644	1595	1609.01
5176	201306110000 11-Jun-13	7.15	1643	1594.75	1608.92
5177	201306110000 11-Jun-13	7.15	1643	1594.75	1608.92
5178	201306110000 11-Jun-13	7.15	1643	1594.75	1608.92
5179	201306100000 10-Jun-13	12.2	1640	1593.9	1608.73
5180	201306100000 10-Jun-13	12.2	1640	1593.9	1608.73
5181	201306100000 10-Jun-13	12.2	1640	1593.9	1608.73
5182	201306070000 07-Jun-13	9	1640	1593.85	1608.86
5183	201306070000 07-Jun-13	9	1640	1593.85	1608.86
5184	201306070000 07-Jun-13	9	1640	1593.85	1608.86
5185	201306060000 06-Jun-13	8.65	1642.5	1593.85	1608.65
5186	201306060000 06-Jun-13	8.65	1642.5	1593.85	1608.65
5187	201306060000 06-Jun-13	8.65	1642.5	1593.85	1608.65
5188	201306050000 05-Jun-13	8.65	1641	1593.8	1608.17
5189	201306050000 05-Jun-13	8.65	1641	1593.8	1608.17
5190	201306050000 05-Jun-13	8.65	1641	1593.8	1608.17
5191	201306040000 04-Jun-13	8.7	1640	1593.65	1607.92
5192	201306040000 04-Jun-13	8.7	1640	1593.65	1607.92
5193	201306040000 04-Jun-13	8.7	1640	1593.65	1607.92
5194	201306030000 03-Jun-13	8.8	1640	1593.75	1607.82
5195	201306030000 03-Jun-13	8.8	1640	1593.75	1607.82
5196	201306030000 03-Jun-13	8.8	1640	1593.75	1607.82
5197	201305310000 31-May-13	4.45	1638	1593.65	1607.68
5198	201305310000 31-May-13	4.45	1638	1593.65	1607.68
5199	201305310000 31-May-13	4.45	1638	1593.65	1607.68
5200	201305300000 30-May-13	4.4	1637	1593.75	1607.33
5201	201305300000 30-May-13	4.4	1637	1593.75	1607.33
5202	201305300000 30-May-13	4.4	1637	1593.75	1607.33
5203	201305290000 29-May-13	4.55	1635	1593.85	1606.86
5204	201305290000 29-May-13	4.55	1635	1593.85	1606.86
5205	201305290000 29-May-13	4.55	1635	1593.85	1606.86
5206	201305280000 28-May-13	4.45	1633	1593.8	1606.1
5207	201305280000 28-May-13	4.45	1633	1593.8	1606.1
5208	201305280000 28-May-13	4.45	1633	1593.8	1606.1
5209	201305270000 27-May-13	4.25	1633.5	1593.75	1605.08
5210	201305270000 27-May-13	4.25	1633.5	1593.75	1605.08
5211	201305270000 27-May-13	4.25	1633.5	1593.75	1605.08
5212	201305240000 24-May-13	5.5	1635	1593.7	1604.87
5213	201305240000 24-May-13	5.5	1635	1593.7	1604.87
5214	201305240000 24-May-13	5.5	1635	1593.7	1604.87
5215	201305230000 23-May-13	5.55	1635	1593.5	1604.75
5216	201305230000 23-May-13	5.55	1635	1593.5	1604.75
5217	201305230000 23-May-13	5.55	1635	1593.5	1604.75
5218	201305220000 22-May-13	5.65	1632	1593.4	1604.56
5219	201305220000 22-May-13	5.65	1632	1593.4	1604.56
5220	201305220000 22-May-13	5.65	1632	1593.4	1604.56
5221	201305200000 20-May-13	5.38	1636	1593.2	1603.99
5222	201305200000 20-May-13	5.38	1636	1593.2	1603.99
5223	201305200000 20-May-13	5.38	1636	1593.2	1603.99
5224	201305170000 17-May-13	5.4	1635	1593.1	1603.89
5225	201305170000 17-May-13	5.4	1635	1593.1	1603.89
5226	201305170000 17-May-13	5.4	1635	1593.1	1603.89
5227	201305160000 16-May-13	5.5	1632	1593	1603.69
5228	201305160000 16-May-13	5.5	1632	1593	1603.69
5229	201305160000 16-May-13	5.5	1632	1593	1603.69
5230	201305150000 15-May-13	5.7	1632	1592.2	1603.13
5231	201305150000 15-May-13	5.7	1632	1592.2	1603.13
5232	201305150000 15-May-13	5.7	1632	1592.2	1603.13
5233	201305140000 14-May-13	7	1631.5	1591.2	1602.61
5234	201305140000 14-May-13	7	1631.5	1591.2	1602.61
5235	201305140000 14-May-13	7	1631.5	1591.2	1602.61
5236	201305130000 13-May-13	7.15	1632	1589.1	1601.77
5237	201305130000 13-May-13	7.15	1632	1589.1	1601.77
5238	201305130000 13-May-13	7.15	1632	1589.1	1601.77
5239	201305120000 12-May-13	5.45	1635	1593.4	1604.1
5240	201305120000 12-May-13	5.45	1635	1593.4	1604.1
5241	201305120000 12-May-13	5.45	1635	1593.4	1604.1
5242	201305100000 10-May-13	8	1634	1589.2	1601.87
5243	201305100000 10-May-13	8	1634	1589.2	1601.87
5244	201305100000 10-May-13	8	1634	1589.2	1601.87
5245	201305090000 09-May-13	6.8	1636.5	1589.15	1601.63
5246	201305090000 09-May-13	6.8	1636.5	1589.15	1601.63
5247	201305090000 09-May-13	6.8	1636.5	1589.15	1601.63
5248	201305080000 08-May-13	6.8	1636	1589	1601.49
5249	201305080000 08-May-13	6.8	1636	1589	1601.49
5250	201305080000 08-May-13	6.8	1636	1589	1601.49
5251	201305070000 07-May-13	9.85	1635	1588.1	1600.99
5252	201305070000 07-May-13	9.85	1635	1588.1	1600.99
5253	201305070000 07-May-13	9.85	1635	1588.1	1600.99
5254	201305060000 06-May-13	9.35	1632	1587.1	1600.6
5255	201305060000 06-May-13	9.35	1632	1587.1	1600.6
5256	201305060000 06-May-13	9.35	1632	1587.1	1600.6
5257	201305030000 03-May-13	14.1	1633	1586	1600.36
5258	201305030000 03-May-13	14.1	1633	1586	1600.36
5259	201305030000 03-May-13	14.1	1633	1586	1600.36
5260	201305020000 02-May-13	7.25	1633	1585.5	1600.23
5261	201305020000 02-May-13	7.25	1633	1585.5	1600.23
5262	201305020000 02-May-13	7.25	1633	1585.5	1600.23
5263	201304300000 30-Apr-13	4.4	1633	1585.1	1599.98
5264	201304300000 30-Apr-13	4.4	1633	1585.1	1599.98
5265	201304300000 30-Apr-13	4.4	1633	1585.1	1599.98
5266	201304290000 29-Apr-13	4.3	1633	1584.55	1598.96
5267	201304290000 29-Apr-13	4.3	1633	1584.55	1598.96
5268	201304290000 29-Apr-13	4.3	1633	1584.55	1598.96
5269	201304250000 25-Apr-13	4.7	1633	1584.6	1598.93
5270	201304250000 25-Apr-13	4.7	1633	1584.6	1598.93
5271	201304250000 25-Apr-13	4.7	1633	1584.6	1598.93
5272	201304240000 24-Apr-13	4.3	1632	1585.1	1598.98
5273	201304240000 24-Apr-13	4.3	1632	1585.1	1598.98
5274	201304240000 24-Apr-13	4.3	1632	1585.1	1598.98
5275	201304230000 23-Apr-13	5.85	1630	1585	1598.85
5276	201304230000 23-Apr-13	5.85	1630	1585	1598.85
5277	201304230000 23-Apr-13	5.85	1630	1585	1598.85
5278	201304220000 22-Apr-13	7.25	1631.5	1584.55	1598.8
5279	201304220000 22-Apr-13	7.25	1631.5	1584.55	1598.8
5280	201304220000 22-Apr-13	7.25	1631.5	1584.55	1598.8
5281	201304190000 19-Apr-13	6.95	1635	1584.75	1598.67
5282	201304190000 19-Apr-13	6.95	1635	1584.75	1598.67
5283	201304190000 19-Apr-13	6.95	1635	1584.75	1598.67
5284	201304180000 18-Apr-13	8	1635	1584	1598.51
5285	201304180000 18-Apr-13	8	1635	1584	1598.51
5286	201304180000 18-Apr-13	8	1635	1584	1598.51
5287	201304170000 17-Apr-13	4.35	1633	1584.5	1598.99
5288	201304170000 17-Apr-13	4.35	1633	1584.5	1598.99
5289	201304170000 17-Apr-13	4.35	1633	1584.5	1598.99
5290	201304160000 16-Apr-13	4.25	1633	1585.6	1598.9
5291	201304160000 16-Apr-13	4.25	1633	1585.6	1598.9
5292	201304160000 16-Apr-13	4.25	1633	1585.6	1598.9
5293	201304150000 15-Apr-13	4.35	1630	1585.55	1598.87
5294	201304150000 15-Apr-13	4.35	1630	1585.55	1598.87
5295	201304150000 15-Apr-13	4.35	1630	1585.55	1598.87
5296	201304120000 12-Apr-13	6.55	1630	1585.55	1598.83
5297	201304120000 12-Apr-13	6.55	1630	1585.55	1598.83
5298	201304120000 12-Apr-13	6.55	1630	1585.55	1598.83
5299	201304100000 10-Apr-13	4.7	1623	1585.45	1598.58
5300	201304100000 10-Apr-13	4.7	1623	1585.45	1598.58
5301	201304100000 10-Apr-13	4.7	1623	1585.45	1598.58
5302	201304090000 09-Apr-13	6.27	1621	1585.4	1598.22
5303	201304090000 09-Apr-13	6.27	1621	1585.4	1598.22
5304	201304090000 09-Apr-13	6.27	1621	1585.4	1598.22
5305	201304050000 05-Apr-13	7.95	1622	1585.3	1598.53
5306	201304050000 05-Apr-13	7.95	1622	1585.3	1598.53
5307	201304050000 05-Apr-13	7.95	1622	1585.3	1598.53
5308	201304040000 04-Apr-13	7.8	1624	1585.2	1598.68
5309	201304040000 04-Apr-13	7.8	1624	1585.2	1598.68
5310	201304040000 04-Apr-13	7.8	1624	1585.2	1598.68
5311	201304030000 03-Apr-13	7.6	1625	1585.1	1598.55
5312	201304030000 03-Apr-13	7.6	1625	1585.1	1598.55
5313	201304030000 03-Apr-13	7.6	1625	1585.1	1598.55
5314	201303280000 28-Mar-13	4.1	1624	1584.3	1598.73
5315	201303280000 28-Mar-13	4.1	1624	1584.3	1598.73
5316	201303280000 28-Mar-13	4.1	1624	1584.3	1598.73
5317	201303270000 27-Mar-13	3.5	1619	1584.1	1598.43
5318	201303270000 27-Mar-13	3.5	1619	1584.1	1598.43
5319	201303270000 27-Mar-13	3.5	1619	1584.1	1598.43
5320	201303260000 26-Mar-13	3.55	1618	1584.15	1598.09
5321	201303260000 26-Mar-13	3.55	1618	1584.15	1598.09
5322	201303260000 26-Mar-13	3.55	1618	1584.15	1598.09
5323	201303250000 25-Mar-13	3.3	1619	1583.35	1597.33
5324	201303250000 25-Mar-13	3.3	1619	1583.35	1597.33
5325	201303250000 25-Mar-13	3.3	1619	1583.35	1597.33
5326	201303220000 22-Mar-13	6.25	1625	1583	1596.19
5327	201303220000 22-Mar-13	6.25	1625	1583	1596.19
5328	201303220000 22-Mar-13	6.25	1625	1583	1596.19
5329	201303210000 21-Mar-13	5.8	1626	1583	1596.19
5330	201303210000 21-Mar-13	5.8	1626	1583	1596.19
5331	201303210000 21-Mar-13	5.8	1626	1583	1596.19
5332	201303200000 20-Mar-13	5.75	1628	1582.1	1595.83
5333	201303200000 20-Mar-13	5.75	1628	1582.1	1595.83
5334	201303200000 20-Mar-13	5.75	1628	1582.1	1595.83
5335	201303190000 19-Mar-13	7.3	1628	1582.1	1595.6
5336	201303190000 19-Mar-13	7.3	1628	1582.1	1595.6
5337	201303190000 19-Mar-13	7.3	1628	1582.1	1595.6
5338	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5339	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5340	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5341	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5342	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5343	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5344	201303140000 14-Mar-13	7.05	1628	1582.15	1595.48
5345	201303140000 14-Mar-13	7.05	1628	1582.15	1595.48
5346	201303140000 14-Mar-13	7.05	1628	1582.15	1595.48
5347	201303130000 13-Mar-13	7	1629	1582.1	1595.25
5348	201303130000 13-Mar-13	7	1629	1582.1	1595.25
5349	201303130000 13-Mar-13	7	1629	1582.1	1595.25
5350	201303120000 12-Mar-13	6.9	1628.5	1581.5	1594.1
5351	201303120000 12-Mar-13	6.9	1628.5	1581.5	1594.1
5352	201303120000 12-Mar-13	6.9	1628.5	1581.5	1594.1
5353	201303110000 11-Mar-13	6.65	1628	1581.35	1592.76
5354	201303110000 11-Mar-13	6.65	1628	1581.35	1592.76
5355	201303110000 11-Mar-13	6.65	1628	1581.35	1592.76
5356	201303080000 08-Mar-13	7.05	1627	1581.45	1592.6
5357	201303080000 08-Mar-13	7.05	1627	1581.45	1592.6
5358	201303080000 08-Mar-13	7.05	1627	1581.45	1592.6
5359	201303070000 07-Mar-13	6.6	1626.5	1581.4	1592.17
5360	201303070000 07-Mar-13	6.6	1626.5	1581.4	1592.17
5361	201303070000 07-Mar-13	6.6	1626.5	1581.4	1592.17
5362	201303060000 06-Mar-13	8.15	1627	1581.35	1592.02
5363	201303060000 06-Mar-13	8.15	1627	1581.35	1592.02
5364	201303060000 06-Mar-13	8.15	1627	1581.35	1592.02
5365	201303040000 04-Mar-13	11	1626	1531.3	1591.44
5366	201303040000 04-Mar-13	11	1626	1531.3	1591.44
5367	201303040000 04-Mar-13	11	1626	1531.3	1591.44
5368	201303010000 01-Mar-13	8.5	1625	1581.3	1592.51
5369	201303010000 01-Mar-13	8.5	1625	1581.3	1592.51
5370	201303010000 01-Mar-13	8.5	1625	1581.3	1592.51
5371	201302280000 28-Feb-13	6.75	1627	1581.3	1592.93
5372	201302280000 28-Feb-13	6.75	1627	1581.3	1592.93
5373	201302280000 28-Feb-13	6.75	1627	1581.3	1592.93
5374	201302270000 27-Feb-13	7.3	1627	1581.3	1595.42
5375	201302270000 27-Feb-13	7.3	1627	1581.3	1595.42
5376	201302270000 27-Feb-13	7.3	1627	1581.3	1595.42
5377	201302260000 26-Feb-13	10.55	1633	1581.2	1595.04
5378	201302260000 26-Feb-13	10.55	1633	1581.2	1595.04
5379	201302260000 26-Feb-13	10.55	1633	1581.2	1595.04
5380	201302250000 25-Feb-13	9.6	1639	1581.2	1598.14
5381	201302250000 25-Feb-13	9.6	1639	1581.2	1598.14
5382	201302250000 25-Feb-13	9.6	1639	1581.2	1598.14
5383	201302220000 22-Feb-13	8	1642	1581.1	1602.36
5384	201302220000 22-Feb-13	8	1642	1581.1	1602.36
5385	201302220000 22-Feb-13	8	1642	1581.1	1602.36
5386	201302210000 21-Feb-13	8.4	1633	1581.1	1601.77
5387	201302210000 21-Feb-13	8.4	1633	1581.1	1601.77
5388	201302210000 21-Feb-13	8.4	1633	1581.1	1601.77
5389	201302200000 20-Feb-13	13.8	1632	1581.1	1603.61
5390	201302200000 20-Feb-13	13.8	1632	1581.1	1603.61
5391	201302200000 20-Feb-13	13.8	1632	1581.1	1603.61
5392	201302190000 19-Feb-13	4	1626	1581.15	1602.87
5393	201302190000 19-Feb-13	4	1626	1581.15	1602.87
5394	201302190000 19-Feb-13	4	1626	1581.15	1602.87
5395	201302180000 18-Feb-13	6.25	1624	1581	1596.26
5396	201302180000 18-Feb-13	6.25	1624	1581	1596.26
5397	201302180000 18-Feb-13	6.25	1624	1581	1596.26
5398	201302150000 15-Feb-13	3.05	1622	1581.1	1595.04
5399	201302150000 15-Feb-13	3.05	1622	1581.1	1595.04
5400	201302150000 15-Feb-13	3.05	1622	1581.1	1595.04
5401	201302140000 14-Feb-13	4.2	1621	1581.1	1592.07
5402	201302140000 14-Feb-13	4.2	1621	1581.1	1592.07
5403	201302140000 14-Feb-13	4.2	1621	1581.1	1592.07
5404	201302130000 13-Feb-13	4.15	1621	1581.1	1591.67
5405	201302130000 13-Feb-13	4.15	1621	1581.1	1591.67
5406	201302130000 13-Feb-13	4.15	1621	1581.1	1591.67
5407	201302120000 12-Feb-13	13.15	1620	1581.1	1590.47
5408	201302120000 12-Feb-13	13.15	1620	1581.1	1590.47
5409	201302120000 12-Feb-13	13.15	1620	1581.1	1590.47
5410	201302110000 11-Feb-13	5.45	1621	1581.1	1591.19
5411	201302110000 11-Feb-13	5.45	1621	1581.1	1591.19
5412	201302110000 11-Feb-13	5.45	1621	1581.1	1591.19
5413	201302080000 08-Feb-13	8.6	1619	1581	1590.88
5414	201302080000 08-Feb-13	8.6	1619	1581	1590.88
5415	201302080000 08-Feb-13	8.6	1619	1581	1590.88
5416	201302070000 07-Feb-13	5.85	1623	1581.1	1591.06
5417	201302070000 07-Feb-13	5.85	1623	1581.1	1591.06
5418	201302070000 07-Feb-13	5.85	1623	1581.1	1591.06
5419	201302060000 06-Feb-13	6.4	1625.5	1581.15	1592.15
5420	201302060000 06-Feb-13	6.4	1625.5	1581.15	1592.15
5421	201302060000 06-Feb-13	6.4	1625.5	1581.15	1592.15
5422	201302050000 05-Feb-13	6.65	1628	1581	1592.36
5423	201302050000 05-Feb-13	6.65	1628	1581	1592.36
5424	201302050000 05-Feb-13	6.65	1628	1581	1592.36
5425	201302040000 04-Feb-13	6.4	1629	1581	1591.4
5426	201302040000 04-Feb-13	6.4	1629	1581	1591.4
5427	201302040000 04-Feb-13	6.4	1629	1581	1591.4
5428	201302010000 01-Feb-13	8.45	1629	1581	1589.22
5429	201302010000 01-Feb-13	8.45	1629	1581	1589.22
5430	201302010000 01-Feb-13	8.45	1629	1581	1589.22
5431	201301310000 31-Jan-13	7.3	1629	1581.15	1589.52
5432	201301310000 31-Jan-13	7.3	1629	1581.15	1589.52
5433	201301310000 31-Jan-13	7.3	1629	1581.15	1589.52
5434	201301300000 30-Jan-13	5.4	1624	1581.2	1592.04
5435	201301300000 30-Jan-13	5.4	1624	1581.2	1592.04
5436	201301300000 30-Jan-13	5.4	1624	1581.2	1592.04
5437	201301290000 29-Jan-13	5.8	1619	1581	1591.14
5438	201301290000 29-Jan-13	5.8	1619	1581	1591.14
5439	201301290000 29-Jan-13	5.8	1619	1581	1591.14
5440	201301280000 28-Jan-13	2.75	1616	1581.15	1590.57
5441	201301280000 28-Jan-13	2.75	1616	1581.15	1590.57
5442	201301280000 28-Jan-13	2.75	1616	1581.15	1590.57
5443	201301240000 24-Jan-13	2.65	1616	1581.15	1589.75
5444	201301240000 24-Jan-13	2.65	1616	1581.15	1589.75
5445	201301240000 24-Jan-13	2.65	1616	1581.15	1589.75
5446	201301230000 23-Jan-13	2.7	1613	1581.15	1589.26
5447	201301230000 23-Jan-13	2.7	1613	1581.15	1589.26
5448	201301230000 23-Jan-13	2.7	1613	1581.15	1589.26
5449	201301220000 22-Jan-13	2.45	1617	1581.1	1587.55
5450	201301220000 22-Jan-13	2.45	1617	1581.1	1587.55
5451	201301220000 22-Jan-13	2.45	1617	1581.1	1587.55
5452	201301210000 21-Jan-13	2.5	1612	1581	1587.19
5453	201301210000 21-Jan-13	2.5	1612	1581	1587.19
5454	201301210000 21-Jan-13	2.5	1612	1581	1587.19
5455	201301180000 18-Jan-13	4.95	1609	1581	1586.31
5456	201301180000 18-Jan-13	4.95	1609	1581	1586.31
5457	201301180000 18-Jan-13	4.95	1609	1581	1586.31
5458	201301170000 17-Jan-13	2.55	1606	1581	1586.2
5459	201301170000 17-Jan-13	2.55	1606	1581	1586.2
5460	201301170000 17-Jan-13	2.55	1606	1581	1586.2
5461	201301160000 16-Jan-13	3.35	1605	1580	1585.9
5462	201301160000 16-Jan-13	3.35	1605	1580	1585.9
5463	201301160000 16-Jan-13	3.35	1605	1580	1585.9
5464	201301150000 15-Jan-13	3.9	1606	1578	1584.36
5465	201301150000 15-Jan-13	3.9	1606	1578	1584.36
5466	201301150000 15-Jan-13	3.9	1606	1578	1584.36
5467	201301140000 14-Jan-13	5.5	1607	1575.1	1583.41
5468	201301140000 14-Jan-13	5.5	1607	1575.1	1583.41
5469	201301140000 14-Jan-13	5.5	1607	1575.1	1583.41
5470	201301110000 11-Jan-13	5.45	1610	1574.35	1583.65
5471	201301110000 11-Jan-13	5.45	1610	1574.35	1583.65
5472	201301110000 11-Jan-13	5.45	1610	1574.35	1583.65
5473	201301100000 10-Jan-13	6.55	1609	1574.2	1582.34
5474	201301100000 10-Jan-13	6.55	1609	1574.2	1582.34
5475	201301100000 10-Jan-13	6.55	1609	1574.2	1582.34
5476	201301090000 09-Jan-13	5.55	1605	1574.1	1581.29
5477	201301090000 09-Jan-13	5.55	1605	1574.1	1581.29
5478	201301090000 09-Jan-13	5.55	1605	1574.1	1581.29
5479	201301080000 08-Jan-13	5.15	1600	1574	1579.5
5480	201301080000 08-Jan-13	5.15	1600	1574	1579.5
5481	201301080000 08-Jan-13	5.15	1600	1574	1579.5
5482	201301070000 07-Jan-13	6.45	1599	1574.1	1579.32
5483	201301070000 07-Jan-13	6.45	1599	1574.1	1579.32
5484	201301070000 07-Jan-13	6.45	1599	1574.1	1579.32
5485	201301040000 04-Jan-13	6.88	1597	1574.1	1579.85
5486	201301040000 04-Jan-13	6.88	1597	1574.1	1579.85
5487	201301040000 04-Jan-13	6.88	1597	1574.1	1579.85
5488	201301020000 02-Jan-13	5.4	1597.5	1579.15	1579.67
5489	201301020000 02-Jan-13	6.8	1595	1574.25	1579.72
5490	201301020000 02-Jan-13	5.4	1597.5	1579.15	1579.67
5491	201301020000 02-Jan-13	6.8	1595	1574.25	1579.72
5492	201301020000 02-Jan-13	5.4	1597.5	1579.15	1579.67
5493	201301020000 02-Jan-13	6.8	1595	1574.25	1579.72
5494	201212310000 31-Dec-12	4.15	1592	1574.2	1579.98
5495	201212310000 31-Dec-12	4.15	1592	1574.2	1579.98
5496	201212310000 31-Dec-12	4.15	1592	1574.2	1579.98
5497	201212280000 28-Dec-12	3.75	1588	1579.1	1579.44
5498	201212280000 28-Dec-12	3.75	1588	1579.1	1579.44
5499	201212280000 28-Dec-12	3.75	1588	1579.1	1579.44
5500	201212270000 27-Dec-12	8.35	1583	1574.15	1579.03
5501	201212270000 27-Dec-12	8.35	1583	1574.15	1579.03
5502	201212270000 27-Dec-12	8.35	1583	1574.15	1579.03
5503	201212240000 24-Dec-12	7.6	1582	1574.1	1579.09
5504	201212240000 24-Dec-12	7.6	1582	1574.1	1579.09
5505	201212240000 24-Dec-12	7.6	1582	1574.1	1579.09
5506	201212210000 21-Dec-12	7.45	1589	1574.1	1579.15
5507	201212210000 21-Dec-12	7.45	1589	1574.1	1579.15
5508	201212210000 21-Dec-12	7.45	1589	1574.1	1579.15
5509	201212200000 20-Dec-12	4.5	1600	1574.1	1579.35
5510	201212200000 20-Dec-12	4.5	1600	1574.1	1579.35
5511	201212200000 20-Dec-12	4.5	1600	1574.1	1579.35
5512	201212190000 19-Dec-12	3.75	1600	1574.1	1578.93
5513	201212190000 19-Dec-12	3.75	1600	1574.1	1578.93
5514	201212190000 19-Dec-12	3.75	1600	1574.1	1578.93
5515	201212180000 18-Dec-12	3.6	1602	1574.1	1578.52
5516	201212180000 18-Dec-12	3.6	1602	1574.1	1578.52
5517	201212180000 18-Dec-12	3.6	1602	1574.1	1578.52
5518	201212170000 17-Dec-12	3.45	1603	1574.15	1577.86
5519	201212170000 17-Dec-12	3.45	1603	1574.15	1577.86
5520	201212170000 17-Dec-12	3.45	1603	1574.15	1577.86
5521	201212140000 14-Dec-12	3.45	1602	1574.1	1577.82
5522	201212140000 14-Dec-12	3.45	1602	1574.1	1577.82
5523	201212140000 14-Dec-12	3.45	1602	1574.1	1577.82
5524	201212130000 13-Dec-12	3.4	1603	1574.1	1577.46
5525	201212130000 13-Dec-12	3.4	1603	1574.1	1577.46
5526	201212130000 13-Dec-12	3.4	1603	1574.1	1577.46
5527	201212120000 12-Dec-12	3.35	1604.5	1574.1	1577.3
5528	201212120000 12-Dec-12	3.35	1604.5	1574.1	1577.3
5529	201212120000 12-Dec-12	3.35	1604.5	1574.1	1577.3
5530	201212110000 11-Dec-12	3.35	1605	1574.15	1577.23
5531	201212110000 11-Dec-12	3.35	1605	1574.15	1577.23
5532	201212110000 11-Dec-12	3.35	1605	1574.15	1577.23
5533	201212100000 10-Dec-12	4.5	1605	1574.1	1577.54
5534	201212100000 10-Dec-12	4.5	1605	1574.1	1577.54
5535	201212100000 10-Dec-12	4.5	1605	1574.1	1577.54
5536	201212070000 07-Dec-12	4.5	1605	1574.1	1577.56
5537	201212070000 07-Dec-12	4.5	1605	1574.1	1577.56
5538	201212070000 07-Dec-12	4.5	1605	1574.1	1577.56
5539	201212040000 04-Dec-12	7.7	1607	1578.2	1578.06
5540	201212040000 04-Dec-12	7.7	1607	1578.2	1578.06
5541	201212040000 04-Dec-12	7.7	1607	1578.2	1578.06
5542	201212030000 03-Dec-12	5.75	1607	1574.2	1578.43
5543	201212030000 03-Dec-12	5.75	1607	1574.2	1578.43
5544	201212030000 03-Dec-12	5.75	1607	1574.2	1578.43
5545	201211300000 30-Nov-12	4.38	1604	1574.1	1578.99
5546	201211300000 30-Nov-12	4.38	1604	1574.1	1578.99
5547	201211300000 30-Nov-12	4.38	1604	1574.1	1578.99
5548	201211290000 29-Nov-12	5.8	1604	1574.15	1579.2
5549	201211290000 29-Nov-12	5.8	1604	1574.15	1579.2
5550	201211290000 29-Nov-12	5.8	1604	1574.15	1579.2
5551	201211280000 28-Nov-12	2.45	1605	1574.2	1579.84
5552	201211280000 28-Nov-12	2.45	1605	1574.2	1579.84
5553	201211280000 28-Nov-12	2.45	1605	1574.2	1579.84
5554	201211270000 27-Nov-12	5.55	1608	1574.2	1580.38
5555	201211270000 27-Nov-12	5.55	1608	1574.2	1580.38
5556	201211270000 27-Nov-12	5.55	1608	1574.2	1580.38
5557	201211260000 26-Nov-12	4.05	1612	1574.2	1581.02
5558	201211260000 26-Nov-12	4.05	1612	1574.2	1581.02
5559	201211260000 26-Nov-12	4.05	1612	1574.2	1581.02
5560	201211230000 23-Nov-12	6.4	1515	1574.2	1580.6
5561	201211230000 23-Nov-12	6.4	1515	1574.2	1580.6
5562	201211230000 23-Nov-12	6.4	1515	1574.2	1580.6
5563	201211220000 22-Nov-12	12.15	1606	1574.2	1581.49
5564	201211220000 22-Nov-12	12.15	1606	1574.2	1581.49
5565	201211220000 22-Nov-12	12.15	1606	1574.2	1581.49
5566	201211210000 21-Nov-12	16.05	1616	1574.2	1581.95
5567	201211210000 21-Nov-12	16.05	1616	1574.2	1581.95
5568	201211210000 21-Nov-12	16.05	1616	1574.2	1581.95
5569	201211200000 20-Nov-12	5.1	1608	1574.2	1583.68
5570	201211200000 20-Nov-12	5.1	1608	1574.2	1583.68
5571	201211200000 20-Nov-12	5.1	1608	1574.2	1583.68
5572	201211190000 19-Nov-12	4.05	1603	1574.2	1582.79
5573	201211190000 19-Nov-12	4.05	1603	1574.2	1582.79
5574	201211190000 19-Nov-12	4.05	1603	1574.2	1582.79
5575	201211160000 16-Nov-12	4.9	1601	1574	1581.74
5576	201211160000 16-Nov-12	4.9	1601	1574	1581.74
5577	201211160000 16-Nov-12	4.9	1601	1574	1581.74
5578	201211150000 15-Nov-12	6.2	1601	1574	1581.53
5579	201211150000 15-Nov-12	6.2	1601	1574	1581.53
5580	201211150000 15-Nov-12	6.2	1601	1574	1581.53
5581	201211140000 14-Nov-12	3.6	1602	1574	1581.29
5582	201211140000 14-Nov-12	3.6	1602	1574	1581.29
5583	201211140000 14-Nov-12	3.6	1602	1574	1581.29
5584	201211130000 13-Nov-12	5.2	1600	1574.5	1580.2
5585	201211130000 13-Nov-12	5.2	1600	1574.5	1580.2
5586	201211130000 13-Nov-12	5.2	1600	1574.5	1580.2
5587	201211120000 12-Nov-12	4.05	1598	1574.4	1580.11
5588	201211120000 12-Nov-12	4.05	1598	1574.4	1580.11
5589	201211120000 12-Nov-12	4.05	1598	1574.4	1580.11
5590	201211090000 09-Nov-12	7.4	1595	1574.51	1579.84
5591	201211090000 09-Nov-12	7.4	1595	1574.51	1579.84
5592	201211090000 09-Nov-12	7.4	1595	1574.51	1579.84
5593	201211080000 08-Nov-12	6.75	1595	1574.5	1579.79
5594	201211080000 08-Nov-12	6.75	1595	1574.5	1579.79
5595	201211080000 08-Nov-12	6.75	1595	1574.5	1579.79
5596	201211070000 07-Nov-12	6.8	1594	1574.5	1579.79
5597	201211070000 07-Nov-12	6.8	1594	1574.5	1579.79
5598	201211070000 07-Nov-12	6.8	1594	1574.5	1579.79
5599	201211060000 06-Nov-12	6.75	1595	1574.53	1579.75
5600	201211060000 06-Nov-12	6.75	1595	1574.53	1579.75
5601	201211060000 06-Nov-12	6.75	1595	1574.53	1579.75
5602	201211050000 05-Nov-12	6.35	1596.5	1574.5	1579.23
5603	201211050000 05-Nov-12	6.35	1596.5	1574.5	1579.23
5604	201211050000 05-Nov-12	6.35	1596.5	1574.5	1579.23
5605	201211020000 02-Nov-12	6.1	1597	1574.5	1578.71
5606	201211020000 02-Nov-12	6.1	1597	1574.5	1578.71
5607	201211020000 02-Nov-12	6.1	1597	1574.5	1578.71
5608	201211010000 01-Nov-12	5.65	1597	1574.4	1577.31
5609	201211010000 01-Nov-12	5.65	1597	1574.4	1577.31
5610	201211010000 01-Nov-12	5.65	1597	1574.4	1577.31
5611	201210310000 31-Oct-12	2.75	1596	1575.6	1581.03
5612	201210310000 31-Oct-12	2.75	1596	1575.6	1581.03
5613	201210310000 31-Oct-12	2.75	1596	1575.6	1581.03
5614	201210300000 30-Oct-12	2.8	1593	1575	1579.81
5615	201210300000 30-Oct-12	2.8	1593	1575	1579.81
5616	201210300000 30-Oct-12	2.8	1593	1575	1579.81
5617	201210290000 29-Oct-12	2.75	1590	1574.5	1578.82
5618	201210290000 29-Oct-12	2.75	1590	1574.5	1578.82
5619	201210290000 29-Oct-12	2.75	1590	1574.5	1578.82
5620	201210250000 25-Oct-12	3.7	1590	1574	1577.14
5621	201210250000 25-Oct-12	3.7	1590	1574	1577.14
5622	201210250000 25-Oct-12	3.7	1590	1574	1577.14
5623	201210240000 24-Oct-12	4.75	1588	1574	1579.24
5624	201210240000 24-Oct-12	4.75	1588	1574	1579.24
5625	201210240000 24-Oct-12	4.75	1588	1574	1579.24
5626	201210230000 23-Oct-12	3.45	1586.5	1574	1579.58
5627	201210230000 23-Oct-12	3.45	1586.5	1574	1579.58
5628	201210230000 23-Oct-12	3.45	1586.5	1574	1579.58
5629	201210220000 22-Oct-12	3.4	1585.5	1575.6	1579.61
5630	201210220000 22-Oct-12	3.4	1585.5	1575.6	1579.61
5631	201210220000 22-Oct-12	3.4	1585.5	1575.6	1579.61
5632	201210190000 19-Oct-12	4	1585	1575.65	1579.85
5633	201210190000 19-Oct-12	4	1585	1575.65	1579.85
5634	201210190000 19-Oct-12	4	1585	1575.65	1579.85
5635	201210180000 18-Oct-12	3.75	1586	1575.35	1579.81
5636	201210180000 18-Oct-12	3.75	1586	1575.35	1579.81
5637	201210180000 18-Oct-12	3.75	1586	1575.35	1579.81
5638	201210170000 17-Oct-12	4.2	1583	1575.4	1578.89
5639	201210170000 17-Oct-12	4.2	1583	1575.4	1578.89
5640	201210170000 17-Oct-12	4.2	1583	1575.4	1578.89
5641	201210150000 15-Oct-12	3.55	1580	1575.3	1576.93
5642	201210150000 15-Oct-12	3.55	1580	1575.3	1576.93
5643	201210150000 15-Oct-12	3.55	1580	1575.3	1576.93
5644	201210100000 10-Oct-12	6.2	1578	1574.25	1576.23
5645	201210100000 10-Oct-12	6.2	1578	1574.25	1576.23
5646	201210100000 10-Oct-12	6.2	1578	1574.25	1576.23
5647	201210090000 09-Oct-12	6.5	1577.5	1574.5	1575.86
5648	201210090000 09-Oct-12	6.5	1577.5	1574.5	1575.86
5649	201210090000 09-Oct-12	6.5	1577.5	1574.5	1575.86
5650	201210080000 08-Oct-12	4.5	1578	1574.2	1575.46
5651	201210080000 08-Oct-12	4.5	1578	1574.2	1575.46
5652	201210080000 08-Oct-12	4.5	1578	1574.2	1575.46
5653	201210050000 05-Oct-12	3.8	1576	1574	1575.05
5654	201210050000 05-Oct-12	3.8	1576	1574	1575.05
5655	201210050000 05-Oct-12	3.8	1576	1574	1575.05
5656	201210040000 04-Oct-12	3	1578	1575.5	1576.22
5657	201210040000 04-Oct-12	3	1578	1575.5	1576.22
5658	201210040000 04-Oct-12	3	1578	1575.5	1576.22
5659	201210030000 03-Oct-12	3.9	1579.5	1575.5	1577.17
5660	201210030000 03-Oct-12	3.9	1579.5	1575.5	1577.17
5661	201210030000 03-Oct-12	3.9	1579.5	1575.5	1577.17
5662	201210020000 02-Oct-12	4.05	1580	1575.55	1577.19
5663	201210020000 02-Oct-12	4.05	1580	1575.55	1577.19
5664	201210020000 02-Oct-12	4.05	1580	1575.55	1577.19
5665	201210010000 01-Oct-12	4.9	1580	1575.5	1577.26
5666	201210010000 01-Oct-12	4.9	1580	1575.5	1577.26
5667	201210010000 01-Oct-12	4.9	1580	1575.5	1577.26
5668	201209280000 28-Sep-12	4	1581	1575.5	1577.97
5669	201209280000 28-Sep-12	4	1581	1575.5	1577.97
5670	201209280000 28-Sep-12	4	1581	1575.5	1577.97
5671	201209270000 27-Sep-12	3.65	1580	1575.45	1577.07
5672	201209270000 27-Sep-12	3.65	1580	1575.45	1577.07
5673	201209270000 27-Sep-12	3.65	1580	1575.45	1577.07
5674	201209260000 26-Sep-12	4.95	1579	1575.55	1577.11
5675	201209260000 26-Sep-12	4.95	1579	1575.55	1577.11
5676	201209260000 26-Sep-12	4.95	1579	1575.55	1577.11
5677	201209250000 25-Sep-12	4.4	1580	1575.55	1577.37
5678	201209250000 25-Sep-12	4.4	1580	1575.55	1577.37
5679	201209250000 25-Sep-12	4.4	1580	1575.55	1577.37
5680	201209240000 24-Sep-12	3.15	1581	1575.5	1577.4
5681	201209240000 24-Sep-12	3.15	1581	1575.5	1577.4
5682	201209240000 24-Sep-12	3.15	1581	1575.5	1577.4
5683	201209210000 21-Sep-12	2.7	1580	1575.5	1576.83
5684	201209210000 21-Sep-12	2.7	1580	1575.5	1576.83
5685	201209210000 21-Sep-12	2.7	1580	1575.5	1576.83
5686	201209200000 20-Sep-12	3.6	1580	1573	1575.97
5687	201209200000 20-Sep-12	3.6	1580	1573	1575.97
5688	201209200000 20-Sep-12	3.6	1580	1573	1575.97
5689	201209190000 19-Sep-12	2.1	1578	1573	1574.73
5690	201209190000 19-Sep-12	2.1	1578	1573	1574.73
5691	201209190000 19-Sep-12	2.1	1578	1573	1574.73
5692	201209180000 18-Sep-12	3.05	1577	1573	1574.63
5693	201209180000 18-Sep-12	3.05	1577	1573	1574.63
5694	201209180000 18-Sep-12	3.05	1577	1573	1574.63
5695	201209170000 17-Sep-12	3.2	1574.5	1573	1574.11
5696	201209170000 17-Sep-12	3.2	1574.5	1573	1574.11
5697	201209170000 17-Sep-12	3.2	1574.5	1573	1574.11
5698	201209140000 14-Sep-12	4	1575	1573	1574.03
5699	201209140000 14-Sep-12	4	1575	1573	1574.03
5700	201209140000 14-Sep-12	4	1575	1573	1574.03
5701	201209130000 13-Sep-12	3.4	1575	1573	1574.07
5702	201209130000 13-Sep-12	3.4	1575	1573	1574.07
5703	201209130000 13-Sep-12	3.4	1575	1573	1574.07
5704	201209120000 12-Sep-12	4.85	1575	1573	1574.54
5705	201209120000 12-Sep-12	4.85	1575	1573	1574.54
5706	201209120000 12-Sep-12	4.85	1575	1573	1574.54
5707	201209110000 11-Sep-12	3.7	1575	1573	1574.59
5708	201209110000 11-Sep-12	3.7	1575	1573	1574.59
5709	201209110000 11-Sep-12	3.7	1575	1573	1574.59
5710	201209100000 10-Sep-12	3.75	1576	1574	1574.84
5711	201209100000 10-Sep-12	3.75	1576	1574	1574.84
5712	201209100000 10-Sep-12	3.75	1576	1574	1574.84
5713	201209070000 07-Sep-12	5.1	1578	1575	1576.15
5714	201209070000 07-Sep-12	5.1	1578	1575	1576.15
5715	201209070000 07-Sep-12	5.1	1578	1575	1576.15
5716	201209060000 06-Sep-12	7.45	1579	1572	1576.2
5717	201209060000 06-Sep-12	7.45	1579	1572	1576.2
5718	201209060000 06-Sep-12	7.45	1579	1572	1576.2
5719	201209050000 05-Sep-12	6.45	1581	1574	1576.8
5720	201209050000 05-Sep-12	6.45	1581	1574	1576.8
5721	201209050000 05-Sep-12	6.45	1581	1574	1576.8
5722	201209040000 04-Sep-12	6.3	1582	1575	1576.85
5723	201209040000 04-Sep-12	6.3	1582	1575	1576.85
5724	201209040000 04-Sep-12	6.3	1582	1575	1576.85
5725	201209030000 03-Sep-12	5	1579	1575	1576.14
5726	201209030000 03-Sep-12	5	1579	1575	1576.14
5727	201209030000 03-Sep-12	5	1579	1575	1576.14
5728	201208310000 31-Aug-12	2.7	1576	1575.5	1575.95
5729	201208310000 31-Aug-12	2.7	1576	1575.5	1575.95
5730	201208310000 31-Aug-12	2.7	1576	1575.5	1575.95
5731	201208300000 30-Aug-12	2	1576	1574	1575
5732	201208300000 30-Aug-12	2	1576	1574	1575
5733	201208300000 30-Aug-12	2	1576	1574	1575
5734	201208280000 28-Aug-12	2.35	1575	1573	1574.21
5735	201208280000 28-Aug-12	2.35	1575	1573	1574.21
5736	201208280000 28-Aug-12	2.35	1575	1573	1574.21
5737	201208270000 27-Aug-12	6.7	1576	1573	1574.59
5738	201208270000 27-Aug-12	6.7	1576	1573	1574.59
5739	201208270000 27-Aug-12	6.7	1576	1573	1574.59
5740	201208240000 24-Aug-12	8.25	1579	1572	1574.9
5741	201208240000 24-Aug-12	8.25	1579	1572	1574.9
5742	201208240000 24-Aug-12	8.25	1579	1572	1574.9
5743	201208220000 22-Aug-12	3.95	1578	1573	1576.14
5744	201208220000 22-Aug-12	3.95	1578	1573	1576.14
5745	201208220000 22-Aug-12	3.95	1578	1573	1576.14
5746	201208210000 21-Aug-12	2.8	1580.6	1575	1577.98
5747	201208210000 21-Aug-12	2.8	1580.6	1575	1577.98
5748	201208210000 21-Aug-12	2.8	1580.6	1575	1577.98
5749	201208170000 17-Aug-12	5.15	1580.6	1575	1578.55
5750	201208170000 17-Aug-12	5.15	1580.6	1575	1578.55
5751	201208170000 17-Aug-12	5.15	1580.6	1575	1578.55
5752	201208160000 16-Aug-12	5.25	1582	1580	1580.72
5753	201208160000 16-Aug-12	5.25	1582	1580	1580.72
5754	201208160000 16-Aug-12	5.25	1582	1580	1580.72
5755	201208150000 15-Aug-12	4.75	1582.5	1580.5	1581.06
5756	201208150000 15-Aug-12	4.75	1582.5	1580.5	1581.06
5757	201208150000 15-Aug-12	4.75	1582.5	1580.5	1581.06
5758	201208140000 14-Aug-12	7.15	1583	1579.5	1580.96
5759	201208140000 14-Aug-12	7.15	1583	1579.5	1580.96
5760	201208140000 14-Aug-12	7.15	1583	1579.5	1580.96
5761	201208130000 13-Aug-12	5.7	1582	1579	1580.23
5762	201208130000 13-Aug-12	5.7	1582	1579	1580.23
5763	201208130000 13-Aug-12	5.7	1582	1579	1580.23
5764	201208100000 10-Aug-12	6.4	1583	1579	1580.15
5765	201208100000 10-Aug-12	6.4	1583	1579	1580.15
5766	201208100000 10-Aug-12	6.4	1583	1579	1580.15
5767	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5768	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5769	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5770	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5771	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5772	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5773	201208070000 07-Aug-12	2.75	1579.72	1576.5	1578.83
5774	201208070000 07-Aug-12	2.75	1579.72	1576.5	1578.83
5775	201208070000 07-Aug-12	2.75	1579.72	1576.5	1578.83
5776	201208060000 06-Aug-12	6.2	1581	1576	1579.72
5777	201208060000 06-Aug-12	6.2	1581	1576	1579.72
5778	201208060000 06-Aug-12	6.2	1581	1576	1579.72
5779	201208030000 03-Aug-12	4.4	1581	1577	1579.6
5780	201208030000 03-Aug-12	4.4	1581	1577	1579.6
5781	201208030000 03-Aug-12	4.4	1581	1577	1579.6
5782	201208020000 02-Aug-12	4.7	1582	1580	1580.4
5783	201208020000 02-Aug-12	4.7	1582	1580	1580.4
5784	201208020000 02-Aug-12	4.7	1582	1580	1580.4
5785	201208010000 01-Aug-12	5.3	1582	1580.5	1581.17
5786	201208010000 01-Aug-12	5.3	1582	1580.5	1581.17
5787	201208010000 01-Aug-12	5.3	1582	1580.5	1581.17
5788	201207310000 31-Jul-12	9.05	1584	1580.5	1582.21
5789	201207310000 31-Jul-12	9.05	1584	1580.5	1582.21
5790	201207310000 31-Jul-12	9.05	1584	1580.5	1582.21
5791	201207300000 30-Jul-12	4.5	1584	1580.5	1582.63
5792	201207300000 30-Jul-12	4.5	1584	1580.5	1582.63
5793	201207300000 30-Jul-12	4.5	1584	1580.5	1582.63
5794	201207270000 27-Jul-12	6.95	1584	1580.45	1582.94
5795	201207270000 27-Jul-12	6.95	1584	1580.45	1582.94
5796	201207270000 27-Jul-12	6.95	1584	1580.45	1582.94
5797	201207260000 26-Jul-12	5.4	1586	1580.5	1583.3
5798	201207260000 26-Jul-12	5.4	1586	1580.5	1583.3
5799	201207260000 26-Jul-12	5.4	1586	1580.5	1583.3
5800	201207240000 24-Jul-12	13.9	1588	1580.45	1585.53
5801	201207240000 24-Jul-12	13.9	1588	1580.45	1585.53
5802	201207240000 24-Jul-12	13.9	1588	1580.45	1585.53
5803	201207230000 23-Jul-12	5.25	1590	1580.4	1586.04
5804	201207230000 23-Jul-12	5.25	1590	1580.4	1586.04
5805	201207230000 23-Jul-12	5.25	1590	1580.4	1586.04
5806	201207200000 20-Jul-12	5.6	1590.5	1580.45	1586.18
5807	201207200000 20-Jul-12	5.6	1590.5	1580.45	1586.18
5808	201207200000 20-Jul-12	5.6	1590.5	1580.45	1586.18
5809	201207190000 19-Jul-12	4.45	1591	1580.4	1586.05
5810	201207190000 19-Jul-12	4.45	1591	1580.4	1586.05
5811	201207190000 19-Jul-12	4.45	1591	1580.4	1586.05
5812	201207180000 18-Jul-12	4.05	1593	1580.4	1585.97
5813	201207180000 18-Jul-12	4.05	1593	1580.4	1585.97
5814	201207180000 18-Jul-12	4.05	1593	1580.4	1585.97
5815	201207170000 17-Jul-12	4.35	1592	1580.4	1585.72
5816	201207170000 17-Jul-12	4.35	1592	1580.4	1585.72
5817	201207170000 17-Jul-12	4.35	1592	1580.4	1585.72
5818	201207160000 16-Jul-12	4.75	1590	1580.35	1585.15
5819	201207160000 16-Jul-12	4.75	1590	1580.35	1585.15
5820	201207160000 16-Jul-12	4.75	1590	1580.35	1585.15
5821	201207130000 13-Jul-12	5.05	1590	1580.35	1584.88
5822	201207130000 13-Jul-12	5.05	1590	1580.35	1584.88
5823	201207130000 13-Jul-12	5.05	1590	1580.35	1584.88
5824	201207120000 12-Jul-12	4.25	1588	1580.3	1584.42
5825	201207120000 12-Jul-12	4.25	1588	1580.3	1584.42
5826	201207120000 12-Jul-12	4.25	1588	1580.3	1584.42
5827	201207110000 11-Jul-12	3.5	1591	1580.35	1584.16
5828	201207110000 11-Jul-12	3.5	1591	1580.35	1584.16
5829	201207110000 11-Jul-12	3.5	1591	1580.35	1584.16
5830	201207100000 10-Jul-12	3.2	1591	1580.4	1583.77
5831	201207100000 10-Jul-12	3.2	1591	1580.4	1583.77
5832	201207100000 10-Jul-12	3.2	1591	1580.4	1583.77
5833	201207090000 09-Jul-12	4.1	1593	1580.4	1583.51
5834	201207090000 09-Jul-12	4.1	1593	1580.4	1583.51
5835	201207090000 09-Jul-12	4.1	1593	1580.4	1583.51
5836	201207060000 06-Jul-12	5.15	1593	1580.2	1583.35
5837	201207060000 06-Jul-12	5.15	1593	1580.2	1583.35
5838	201207060000 06-Jul-12	5.15	1593	1580.2	1583.35
5839	201207050000 05-Jul-12	5.25	1590	1580.2	1582.78
5840	201207050000 05-Jul-12	5.25	1590	1580.2	1582.78
5841	201207050000 05-Jul-12	5.25	1590	1580.2	1582.78
5842	201207040000 04-Jul-12	5.6	1588	1580.8	1582.6
5843	201207040000 04-Jul-12	5.6	1588	1580.8	1582.6
5844	201207040000 04-Jul-12	5.6	1588	1580.8	1582.6
5845	201207030000 03-Jul-12	7.4	1586	1580	1582.49
5846	201207030000 03-Jul-12	7.4	1586	1580	1582.49
5847	201207030000 03-Jul-12	7.4	1586	1580	1582.49
5848	201207020000 02-Jul-12	10.7	1584	1577.5	1580.04
5849	201207020000 02-Jul-12	10.7	1584	1577.5	1580.04
5850	201207020000 02-Jul-12	10.7	1584	1577.5	1580.04
5851	201206290000 29-Jun-12	4.5	1581	1575	1577.61
5852	201206290000 29-Jun-12	4.5	1581	1575	1577.61
5853	201206290000 29-Jun-12	4.5	1581	1575	1577.61
5854	201206280000 28-Jun-12	7.55	1582	1575	1576.72
5855	201206280000 28-Jun-12	7.55	1582	1575	1576.72
5856	201206280000 28-Jun-12	7.55	1582	1575	1576.72
5857	201206270000 27-Jun-12	12.85	1581	1575	1577.45
5858	201206270000 27-Jun-12	12.85	1581	1575	1577.45
5859	201206270000 27-Jun-12	12.85	1581	1575	1577.45
5860	201206260000 26-Jun-12	5.8	1584.2	1578	1581.67
5861	201206260000 26-Jun-12	5.8	1584.2	1578	1581.67
5862	201206260000 26-Jun-12	5.8	1584.2	1578	1581.67
5863	201206250000 25-Jun-12	9.45	1584.35	1581.5	1582.88
5864	201206250000 25-Jun-12	9.45	1584.35	1581.5	1582.88
5865	201206250000 25-Jun-12	9.45	1584.35	1581.5	1582.88
5866	201206220000 22-Jun-12	5.95	1585	1583	1583.89
5867	201206220000 22-Jun-12	5.95	1585	1583	1583.89
5868	201206220000 22-Jun-12	5.95	1585	1583	1583.89
5869	201206210000 21-Jun-12	2.45	1585	1584	1584.62
5870	201206210000 21-Jun-12	2.45	1585	1584	1584.62
5871	201206210000 21-Jun-12	2.45	1585	1584	1584.62
5872	201206200000 20-Jun-12	4.5	1587	1584.35	1585.5
5873	201206200000 20-Jun-12	4.5	1587	1584.35	1585.5
5874	201206200000 20-Jun-12	4.5	1587	1584.35	1585.5
5875	201206190000 19-Jun-12	3.05	1586	1584	1584.89
5876	201206190000 19-Jun-12	3.05	1586	1584	1584.89
5877	201206190000 19-Jun-12	3.05	1586	1584	1584.89
5878	201206180000 18-Jun-12	5.75	1587	1584.25	1585.21
5879	201206180000 18-Jun-12	5.75	1587	1584.25	1585.21
5880	201206180000 18-Jun-12	5.75	1587	1584.25	1585.21
5881	201206150000 15-Jun-12	3	1587	1584	1585.61
5882	201206150000 15-Jun-12	3	1587	1584	1585.61
5883	201206150000 15-Jun-12	3	1587	1584	1585.61
5884	201206140000 14-Jun-12	4.88	1588	1584	1586.07
5885	201206140000 14-Jun-12	4.88	1588	1584	1586.07
5886	201206140000 14-Jun-12	4.88	1588	1584	1586.07
5887	201206130000 13-Jun-12	3.5	1588	1584.2	1585.93
5888	201206130000 13-Jun-12	3.5	1588	1584.2	1585.93
5889	201206130000 13-Jun-12	3.5	1588	1584.2	1585.93
5890	201206120000 12-Jun-12	4.85	1590	1583	1587.12
5891	201206120000 12-Jun-12	4.85	1590	1583	1587.12
5892	201206120000 12-Jun-12	4.85	1590	1583	1587.12
5893	201206110000 11-Jun-12	7.7	1591	1583.3	1587.48
5894	201206110000 11-Jun-12	7.7	1591	1583.3	1587.48
5895	201206110000 11-Jun-12	7.7	1591	1583.3	1587.48
5896	201206080000 08-Jun-12	4.9	1594	1582.5	1589.31
5897	201206080000 08-Jun-12	4.9	1594	1582.5	1589.31
5898	201206080000 08-Jun-12	4.9	1594	1582.5	1589.31
5899	201206070000 07-Jun-12	5.7	1593	1582.5	1588.76
5900	201206070000 07-Jun-12	5.7	1593	1582.5	1588.76
5901	201206070000 07-Jun-12	5.7	1593	1582.5	1588.76
5902	201206060000 06-Jun-12	5.9	1593	1582.5	1589
5903	201206060000 06-Jun-12	5.9	1593	1582.5	1589
5904	201206060000 06-Jun-12	5.9	1593	1582.5	1589
5905	201206050000 05-Jun-12	4.7	1594	1582.2	1588.09
5906	201206050000 05-Jun-12	4.7	1594	1582.2	1588.09
5907	201206050000 05-Jun-12	4.7	1594	1582.2	1588.09
5908	201206040000 04-Jun-12	4.15	1594	1582	1587.41
5909	201206040000 04-Jun-12	4.15	1594	1582	1587.41
5910	201206040000 04-Jun-12	4.15	1594	1582	1587.41
5911	201206010000 01-Jun-12	3.35	1594	1582	1587.07
5912	201206010000 01-Jun-12	3.35	1594	1582	1587.07
5913	201206010000 01-Jun-12	3.35	1594	1582	1587.07
5914	201205310000 31-May-12	4.2	1595	1582	1586.9
5915	201205310000 31-May-12	4.2	1595	1582	1586.9
5916	201205310000 31-May-12	4.2	1595	1582	1586.9
5917	201205300000 30-May-12	4.35	1594	1582.7	1586.65
5918	201205300000 30-May-12	4.35	1594	1582.7	1586.65
5919	201205300000 30-May-12	4.35	1594	1582.7	1586.65
5920	201205290000 29-May-12	3.65	1594	1582.7	1586.58
5921	201205290000 29-May-12	3.65	1594	1582.7	1586.58
5922	201205290000 29-May-12	3.65	1594	1582.7	1586.58
5923	201205280000 28-May-12	4.4	1592	1582.5	1586
5924	201205280000 28-May-12	4.4	1592	1582.5	1586
5925	201205280000 28-May-12	4.4	1592	1582.5	1586
5926	201205250000 25-May-12	4.45	1595	1582.5	1587.09
5927	201205250000 25-May-12	3.85	1595	1582.5	1585.95
5928	201205250000 25-May-12	4.45	1595	1582.5	1587.09
5929	201205250000 25-May-12	3.85	1595	1582.5	1585.95
5930	201205250000 25-May-12	4.45	1595	1582.5	1587.09
5931	201205250000 25-May-12	3.85	1595	1582.5	1585.95
5932	201205240000 24-May-12	6.15	1598	1582.85	1589.11
5933	201205240000 24-May-12	3.5	1598	1582.5	1585.37
5934	201205240000 24-May-12	6.15	1598	1582.85	1589.11
5935	201205240000 24-May-12	3.5	1598	1582.5	1585.37
5936	201205240000 24-May-12	6.15	1598	1582.85	1589.11
5937	201205240000 24-May-12	3.5	1598	1582.5	1585.37
5938	201205220000 22-May-12	7.25	1598	1582.6	1589.06
5939	201205220000 22-May-12	7.25	1598	1582.6	1589.06
5940	201205220000 22-May-12	7.25	1598	1582.6	1589.06
5941	201205180000 18-May-12	3.45	1593	1582.5	1586.84
5942	201205180000 18-May-12	3.45	1593	1582.5	1586.84
5943	201205180000 18-May-12	3.45	1593	1582.5	1586.84
5944	201205170000 17-May-12	4	1591	1581.5	1585.4
5945	201205170000 17-May-12	4	1591	1581.5	1585.4
5946	201205170000 17-May-12	4	1591	1581.5	1585.4
5947	201205160000 16-May-12	4	1588	1582.3	1584.95
5948	201205160000 16-May-12	4	1588	1582.3	1584.95
5949	201205160000 16-May-12	4	1588	1582.3	1584.95
5950	201205150000 15-May-12	4.55	1587	1582.5	1584.33
5951	201205150000 15-May-12	4.05	1596	1582.5	1588.91
5952	201205150000 15-May-12	4.55	1587	1582.5	1584.33
5953	201205150000 15-May-12	4.05	1596	1582.5	1588.91
5954	201205150000 15-May-12	4.55	1587	1582.5	1584.33
5955	201205150000 15-May-12	4.05	1596	1582.5	1588.91
5956	201205140000 14-May-12	7.2	1584	1580	1581.7
5957	201205140000 14-May-12	7.2	1584	1580	1581.7
5958	201205140000 14-May-12	7.2	1584	1580	1581.7
5959	201205110000 11-May-12	2850	1583	1580	1581.7
5960	201205110000 11-May-12	2850	1583	1580	1581.7
5961	201205110000 11-May-12	2850	1583	1580	1581.7
5962	201205100000 10-May-12	4.2	1582	1579	1580.8
5963	201205100000 10-May-12	4.2	1582	1579	1580.8
5964	201205100000 10-May-12	4.2	1582	1579	1580.8
5965	201205090000 09-May-12	5.55	1583.2	1581	1582.05
5966	201205090000 09-May-12	5.55	1583.2	1581	1582.05
5967	201205090000 09-May-12	5.55	1583.2	1581	1582.05
5968	201205080000 08-May-12	3.7	1584	1582	1582.91
5969	201205080000 08-May-12	3.7	1584	1582	1582.91
5970	201205080000 08-May-12	3.7	1584	1582	1582.91
5971	201205070000 07-May-12	7.55	1585	1582	1583.21
5972	201205070000 07-May-12	7.55	1585	1582	1583.21
5973	201205070000 07-May-12	7.55	1585	1582	1583.21
5974	201205040000 04-May-12	5.15	1586	1583	1583.72
5975	201205040000 04-May-12	5.15	1586	1583	1583.72
5976	201205040000 04-May-12	5.15	1586	1583	1583.72
5977	201205020000 02-May-12	8.2	1588	1581	1582.28
5978	201205020000 02-May-12	8.2	1588	1581	1582.28
5979	201205020000 02-May-12	8.2	1588	1581	1582.28
5980	201204300000 30-Apr-12	4.5	1589	1582.3	1584.86
5981	201204300000 30-Apr-12	4.5	1589	1582.3	1584.86
5982	201204300000 30-Apr-12	4.5	1589	1582.3	1584.86
5983	201204270000 27-Apr-12	4.5	1588	1582	1584.22
5984	201204270000 27-Apr-12	4.5	1588	1582	1584.22
5985	201204270000 27-Apr-12	4.5	1588	1582	1584.22
5986	201204250000 25-Apr-12	4.7	1589.5	1582.5	1584.98
5987	201204250000 25-Apr-12	4.7	1589.5	1582.5	1584.98
5988	201204250000 25-Apr-12	4.7	1589.5	1582.5	1584.98
5989	201204230000 23-Apr-12	3.8	1591	1582.6	1584.62
5990	201204230000 23-Apr-12	3.8	1591	1582.6	1584.62
5991	201204230000 23-Apr-12	3.8	1591	1582.6	1584.62
5992	201204200000 20-Apr-12	4.45	1591	1582.5	1584.95
5993	201204200000 20-Apr-12	4.45	1591	1582.5	1584.95
5994	201204200000 20-Apr-12	4.45	1591	1582.5	1584.95
5995	201204190000 19-Apr-12	4.25	1590	1582.7	1584.77
5996	201204190000 19-Apr-12	4.25	1590	1582.7	1584.77
5997	201204190000 19-Apr-12	4.25	1590	1582.7	1584.77
5998	201204180000 18-Apr-12	4	1590	1582.5	1584.58
5999	201204180000 18-Apr-12	4	1590	1582.5	1584.58
6000	201204180000 18-Apr-12	4	1590	1582.5	1584.58
6001	201204170000 17-Apr-12	5.45	1589	1582	1584.86
6002	201204170000 17-Apr-12	5.45	1589	1582	1584.86
6003	201204170000 17-Apr-12	5.45	1589	1582	1584.86
6004	201204160000 16-Apr-12	4.95	1587	1582.5	1584.66
6005	201204160000 16-Apr-12	4.95	1587	1582.5	1584.66
6006	201204160000 16-Apr-12	4.95	1587	1582.5	1584.66
6007	201204130000 13-Apr-12	4.25	1588	1582	1584.73
6008	201204130000 13-Apr-12	4.25	1588	1582	1584.73
6009	201204130000 13-Apr-12	4.25	1588	1582	1584.73
6010	201204120000 12-Apr-12	9.75	1588	1581	1583.47
6011	201204120000 12-Apr-12	9.75	1588	1581	1583.47
6012	201204120000 12-Apr-12	9.75	1588	1581	1583.47
6013	201204110000 11-Apr-12	3.7	1587	1582.5	1584.35
6014	201204110000 11-Apr-12	3.7	1587	1582.5	1584.35
6015	201204110000 11-Apr-12	3.7	1587	1582.5	1584.35
6016	201204100000 10-Apr-12	4.25	1586	1583	1583.5
6017	201204100000 10-Apr-12	4.25	1586	1583	1583.5
6018	201204100000 10-Apr-12	4.25	1586	1583	1583.5
6019	201204050000 05-Apr-12	9.2	1585	1582	1583.71
6020	201204050000 05-Apr-12	9.2	1585	1582	1583.71
6021	201204050000 05-Apr-12	9.2	1585	1582	1583.71
6022	201204040000 04-Apr-12	12.65	1590	1582	1584.51
6023	201204040000 04-Apr-12	12.65	1590	1582	1584.51
6024	201204040000 04-Apr-12	12.65	1590	1582	1584.51
6025	201204030000 03-Apr-12	9.7	1595	1585	1588.94
6026	201204030000 03-Apr-12	8.65	1593	1585	1587.84
6027	201204030000 03-Apr-12	9.7	1595	1585	1588.94
6028	201204030000 03-Apr-12	8.65	1593	1585	1587.84
6029	201204030000 03-Apr-12	9.7	1595	1585	1588.94
6030	201204030000 03-Apr-12	8.65	1593	1585	1587.84
6031	201204020000 02-Apr-12	9.7	1595	1585	1588.94
6032	201204020000 02-Apr-12	9.7	1595	1585	1588.94
6033	201204020000 02-Apr-12	9.7	1595	1585	1588.94
6034	201203300000 30-Mar-12	4.25	1595	1585	1589.6
6035	201203300000 30-Mar-12	4.25	1595	1585	1589.6
6036	201203300000 30-Mar-12	4.25	1595	1585	1589.6
6037	201203280000 28-Mar-12	3.5	1598	1585	1590.2
6038	201203280000 28-Mar-12	3.5	1598	1585	1590.2
6039	201203280000 28-Mar-12	3.5	1598	1585	1590.2
6040	201203270000 27-Mar-12	3.45	1597	1584.5	1589.99
6041	201203270000 27-Mar-12	3.45	1597	1584.5	1589.99
6042	201203270000 27-Mar-12	3.45	1597	1584.5	1589.99
6043	201203260000 26-Mar-12	3.3	1597	1584	1589.67
6044	201203260000 26-Mar-12	3.3	1597	1584	1589.67
6045	201203260000 26-Mar-12	3.3	1597	1584	1589.67
6046	201203230000 23-Mar-12	4.75	1598	1585	1589.9
6047	201203230000 23-Mar-12	4.75	1598	1585	1589.9
6048	201203230000 23-Mar-12	4.75	1598	1585	1589.9
6049	201203220000 22-Mar-12	4.6	1599	1585	1589.62
6050	201203220000 22-Mar-12	4.6	1599	1585	1589.62
6051	201203220000 22-Mar-12	4.6	1599	1585	1589.62
6052	201203210000 21-Mar-12	5.05	1598	1585	1589.99
6053	201203210000 21-Mar-12	5.05	1598	1585	1589.99
6054	201203210000 21-Mar-12	5.05	1598	1585	1589.99
6055	201203200000 20-Mar-12	4.7	1598	1585	1589.85
6056	201203200000 20-Mar-12	4.7	1598	1585	1589.85
6057	201203200000 20-Mar-12	4.7	1598	1585	1589.85
6058	201203190000 19-Mar-12	3.35	1598	1585	1589.67
6059	201203190000 19-Mar-12	3.35	1598	1585	1589.67
6060	201203190000 19-Mar-12	3.35	1598	1585	1589.67
6061	201203160000 16-Mar-12	4.3	1598	1585	1589.63
6062	201203160000 16-Mar-12	4.3	1598	1585	1589.63
6063	201203160000 16-Mar-12	4.3	1598	1585	1589.63
6064	201203150000 15-Mar-12	4.25	1599	1589.55	1585
6065	201203150000 15-Mar-12	4.25	1599	1589.55	1585
6066	201203150000 15-Mar-12	4.25	1599	1589.55	1585
6067	201203140000 14-Mar-12	4.78	1597	1585	1589.8
6068	201203140000 14-Mar-12	4.78	1597	1585	1589.8
6069	201203140000 14-Mar-12	4.78	1597	1585	1589.8
6070	201203130000 13-Mar-12	4.95	1597	1585.5	1589.91
6071	201203130000 13-Mar-12	4.95	1597	1585.5	1589.91
6072	201203130000 13-Mar-12	4.95	1597	1585.5	1589.91
6073	201203120000 12-Mar-12	5	1596.25	1585.5	1589.89
6074	201203120000 12-Mar-12	5	1596.25	1585.5	1589.89
6075	201203120000 12-Mar-12	5	1596.25	1585.5	1589.89
6076	201203090000 09-Mar-12	7.15	1595	1585.5	1589
6077	201203090000 09-Mar-12	7.15	1595	1585.5	1589
6078	201203090000 09-Mar-12	7.15	1595	1585.5	1589
6079	201203080000 08-Mar-12	7.15	1596	1585	1588.85
6080	201203080000 08-Mar-12	7.15	1596	1585	1588.85
6081	201203080000 08-Mar-12	7.15	1596	1585	1588.85
6082	201203070000 07-Mar-12	5.75	1595	1585	1588.59
6083	201203070000 07-Mar-12	5.75	1595	1585	1588.59
6084	201203070000 07-Mar-12	5.75	1595	1585	1588.59
6085	201203060000 06-Mar-12	7.45	1598	1585	1589.69
6086	201203060000 06-Mar-12	7.45	1598	1585	1589.69
6087	201203060000 06-Mar-12	7.45	1598	1585	1589.69
6088	201203050000 05-Mar-12	9.55	1598	1586	1589.69
6089	201203050000 05-Mar-12	9.55	1598	1586	1589.69
6090	201203050000 05-Mar-12	9.55	1598	1586	1589.69
6091	201203020000 02-Mar-12	7.15	1599	1585	1587.96
6092	201203020000 02-Mar-12	7.15	1599	1585	1587.96
6093	201203020000 02-Mar-12	7.15	1599	1585	1587.96
6094	201203010000 01-Mar-12	5.7	1598	1585	1587.03
6095	201203010000 01-Mar-12	5.7	1598	1585	1587.03
6096	201203010000 01-Mar-12	5.7	1598	1585	1587.03
6097	201202280000 28-Feb-12	6.85	1595	1586	1589.5
6098	201202280000 28-Feb-12	6.85	1595	1586	1589.5
6099	201202280000 28-Feb-12	6.85	1595	1586	1589.5
6100	201202270000 27-Feb-12	4	1592	1587	1588.53
6101	201202270000 27-Feb-12	4	1592	1587	1588.53
6102	201202270000 27-Feb-12	4	1592	1587	1588.53
6103	201202230000 23-Feb-12	5.75	1597	1587	1590.76
6104	201202230000 23-Feb-12	5.75	1597	1587	1590.76
6105	201202230000 23-Feb-12	5.75	1597	1587	1590.76
6106	201202220000 22-Feb-12	9.3	1602	1587	1590.83
6107	201202220000 22-Feb-12	9.3	1602	1587	1590.83
6108	201202220000 22-Feb-12	9.3	1602	1587	1590.83
6109	201202210000 21-Feb-12	12.47	1602	1588	1591.09
6110	201202210000 21-Feb-12	12.47	1602	1588	1591.09
6111	201202210000 21-Feb-12	12.47	1602	1588	1591.09
6112	201202200000 20-Feb-12	8.9	1600	1586.5	1593.98
6113	201202200000 20-Feb-12	8.9	1600	1586.5	1593.98
6114	201202200000 20-Feb-12	8.9	1600	1586.5	1593.98
6115	201202170000 17-Feb-12	6.65	1598	1586	1589.14
6116	201202170000 17-Feb-12	6.65	1598	1586	1589.14
6117	201202170000 17-Feb-12	6.65	1598	1586	1589.14
6118	201202160000 16-Feb-12	5.65	1596	1586	1589.23
6119	201202160000 16-Feb-12	5.65	1596	1586	1589.23
6120	201202160000 16-Feb-12	5.65	1596	1586	1589.23
6121	201202150000 15-Feb-12	8.1	1594	1585	1588.94
6122	201202150000 15-Feb-12	8.1	1594	1585	1588.94
6123	201202150000 15-Feb-12	8.1	1594	1585	1588.94
6124	201202140000 14-Feb-12	6.3	1597	1585	1588.79
6125	201202140000 14-Feb-12	6.3	1597	1585	1588.79
6126	201202140000 14-Feb-12	6.3	1597	1585	1588.79
6127	201202130000 13-Feb-12	7.25	1595.5	1585	1588.75
6128	201202130000 13-Feb-12	7.25	1595.5	1585	1588.75
6129	201202130000 13-Feb-12	7.25	1595.5	1585	1588.75
6130	201202100000 10-Feb-12	6.5	1595	1585	1588.06
6131	201202100000 10-Feb-12	6.5	1595	1585	1588.06
6132	201202100000 10-Feb-12	6.5	1595	1585	1588.06
6133	201202090000 09-Feb-12	7.7	1595	1585	1587.83
6134	201202090000 09-Feb-12	7.7	1595	1585	1587.83
6135	201202090000 09-Feb-12	7.7	1595	1585	1587.83
6136	201202080000 08-Feb-12	6.55	1593	1586	1587.95
6137	201202080000 08-Feb-12	6.55	1593	1586	1587.95
6138	201202080000 08-Feb-12	6.55	1593	1586	1587.95
6139	201202070000 07-Feb-12	7.85	1592	1585	1587.93
6140	201202070000 07-Feb-12	7.85	1592	1585	1587.93
6141	201202070000 07-Feb-12	7.85	1592	1585	1587.93
6142	201202060000 06-Feb-12	6.45	1594	1585	1587.56
6143	201202060000 06-Feb-12	6.45	1594	1585	1587.56
6144	201202060000 06-Feb-12	6.45	1594	1585	1587.56
6145	201202030000 03-Feb-12	5.85	1592	1586.2	1587.08
6146	201202030000 03-Feb-12	5.85	1592	1586.2	1587.08
6147	201202030000 03-Feb-12	5.85	1592	1586.2	1587.08
6148	201202020000 02-Feb-12	7.8	1598	1586.3	1589.76
6149	201202020000 02-Feb-12	7.8	1598	1586.3	1589.76
6150	201202020000 02-Feb-12	7.8	1598	1586.3	1589.76
6151	201202010000 01-Feb-12	9.2	1597	1586.3	1590.78
6152	201202010000 01-Feb-12	9.2	1597	1586.3	1590.78
6153	201202010000 01-Feb-12	9.2	1597	1586.3	1590.78
6154	201201310000 31-Jan-12	5.45	1600	1586	1591.24
6155	201201310000 31-Jan-12	5.45	1600	1586	1591.24
6156	201201310000 31-Jan-12	5.45	1600	1586	1591.24
6157	201201300000 30-Jan-12	4.95	1600	1586.5	1591.61
6158	201201300000 30-Jan-12	4.95	1600	1586.5	1591.61
6159	201201300000 30-Jan-12	4.95	1600	1586.5	1591.61
6160	201201270000 27-Jan-12	5.8	1601	1585.7	1591.13
6161	201201270000 27-Jan-12	5.8	1601	1585.7	1591.13
6162	201201270000 27-Jan-12	5.8	1601	1585.7	1591.13
6163	201201260000 26-Jan-12	8.55	1602	1586	1591.06
6164	201201260000 26-Jan-12	8.55	1602	1586	1591.06
6165	201201260000 26-Jan-12	8.55	1602	1586	1591.06
6166	201201250000 25-Jan-12	6.25	1602	1585	1590.93
6167	201201250000 25-Jan-12	6.25	1602	1585	1590.93
6168	201201250000 25-Jan-12	6.25	1602	1585	1590.93
6169	201201240000 24-Jan-12	6.73	1604	1585	1590.12
6170	201201240000 24-Jan-12	6.73	1604	1585	1590.12
6171	201201240000 24-Jan-12	6.73	1604	1585	1590.12
6172	201201230000 23-Jan-12	6.35	1603	1585	1590.65
6173	201201230000 23-Jan-12	6.35	1603	1585	1590.65
6174	201201230000 23-Jan-12	6.35	1603	1585	1590.65
6175	201201200000 20-Jan-12	6.26	1598	1585	1589.19
6176	201201200000 20-Jan-12	6.26	1598	1585	1589.19
6177	201201200000 20-Jan-12	6.26	1598	1585	1589.19
6178	201201190000 19-Jan-12	9.5	1598	1585	1589.06
6179	201201190000 19-Jan-12	9.5	1598	1585	1589.06
6180	201201190000 19-Jan-12	9.5	1598	1585	1589.06
6181	201201180000 18-Jan-12	16	1614	1585	1591.66
6182	201201180000 18-Jan-12	16	1614	1585	1591.66
6183	201201180000 18-Jan-12	16	1614	1585	1591.66
6184	201201170000 17-Jan-12	9.88	1597	1585	1587.21
6185	201201170000 17-Jan-12	9.88	1597	1585	1587.21
6186	201201170000 17-Jan-12	9.88	1597	1585	1587.21
6187	201201160000 16-Jan-12	6.92	1590	1583	1586.66
6188	201201160000 16-Jan-12	6.92	1590	1583	1586.66
6189	201201160000 16-Jan-12	6.92	1590	1583	1586.66
6190	201201110000 11-Jan-12	7.55	1587	1584	1585.13
6191	201201110000 11-Jan-12	7.55	1587	1584	1585.13
6192	201201110000 11-Jan-12	7.55	1587	1584	1585.13
6193	201201100000 10-Jan-12	7.89	1589	1581	1584.89
6194	201201100000 10-Jan-12	7.89	1589	1581	1584.89
6195	201201100000 10-Jan-12	7.89	1589	1581	1584.89
6196	201201090000 09-Jan-12	8.1	1590	1582	1585.67
6197	201201090000 09-Jan-12	8.1	1590	1582	1585.67
6198	201201090000 09-Jan-12	8.1	1590	1582	1585.67
6199	201201060000 06-Jan-12	9.8	1594	1585	1587.13
6200	201201060000 06-Jan-12	9.8	1594	1585	1587.13
6201	201201060000 06-Jan-12	9.8	1594	1585	1587.13
6202	201201050000 05-Jan-12	13.55	1593	1585	1587.24
6203	201201050000 05-Jan-12	13.55	1593	1585	1587.24
6204	201201050000 05-Jan-12	13.55	1593	1585	1587.24
6205	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6206	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6207	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6208	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6209	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6210	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6211	201201030000 03-Jan-12	8.99	1589	1584	1586.32
6212	201201030000 03-Jan-12	8.99	1589	1584	1586.32
6213	201201030000 03-Jan-12	8.99	1589	1584	1586.32
6214	201201020000 02-Jan-12	10.25	1589	1583	1586.71
6215	201201020000 02-Jan-12	10.25	1589	1583	1586.71
6216	201201020000 02-Jan-12	10.25	1589	1583	1586.71
6217	201112290000 29-Dec-11	9.64	1586	1576	1582.48
6218	201112290000 29-Dec-11	9.64	1586	1576	1582.48
6219	201112290000 29-Dec-11	9.64	1586	1576	1582.48
6220	201112280000 28-Dec-11	17.22	1592	1583	1587.78
6221	201112280000 28-Dec-11	17.22	1592	1583	1587.78
6222	201112280000 28-Dec-11	17.22	1592	1583	1587.78
6223	201112270000 27-Dec-11	18.29	1608	1588	1591.47
6224	201112270000 27-Dec-11	18.29	1608	1588	1591.47
6225	201112270000 27-Dec-11	18.29	1608	1588	1591.47
6226	201112230000 23-Dec-11	8.8	1605	1589	1594.94
6227	201112230000 23-Dec-11	8.8	1605	1589	1594.94
6228	201112230000 23-Dec-11	8.8	1605	1589	1594.94
6229	201112220000 22-Dec-11	7.58	1591	1584	1589.44
6230	201112220000 22-Dec-11	7.58	1591	1584	1589.44
6231	201112220000 22-Dec-11	7.58	1591	1584	1589.44
6232	201112210000 21-Dec-11	22.27	1593	1578	1587.38
6233	201112210000 21-Dec-11	22.27	1593	1578	1587.38
6234	201112210000 21-Dec-11	22.27	1593	1578	1587.38
6235	201112200000 20-Dec-11	15.28	1595	1582	1590.64
6236	201112200000 20-Dec-11	15.28	1595	1582	1590.64
6237	201112200000 20-Dec-11	15.28	1595	1582	1590.64
6238	201112190000 19-Dec-11	21.8	1607	1594	1599.86
6239	201112190000 19-Dec-11	21.8	1607	1594	1599.86
6240	201112190000 19-Dec-11	21.8	1607	1594	1599.86
6241	201112160000 16-Dec-11	7.15	1612	1590	1607.96
6242	201112160000 16-Dec-11	7.15	1612	1590	1607.96
6243	201112160000 16-Dec-11	7.15	1612	1590	1607.96
6244	201112150000 15-Dec-11	7.35	1612	1605	1606.31
6245	201112150000 15-Dec-11	16.47	1604	1585	1595.04
6246	201112150000 15-Dec-11	7.35	1612	1605	1606.31
6247	201112150000 15-Dec-11	16.47	1604	1585	1595.04
6248	201112150000 15-Dec-11	7.35	1612	1605	1606.31
6249	201112150000 15-Dec-11	16.47	1604	1585	1595.04
6250	201112130000 13-Dec-11	6.25	1617	1607	1610.56
6251	201112130000 13-Dec-11	6.25	1617	1607	1610.56
6252	201112130000 13-Dec-11	6.25	1617	1607	1610.56
6253	201112120000 12-Dec-11	3.4	1620	1611	1615.07
6254	201112120000 12-Dec-11	3.4	1620	1611	1615.07
6255	201112120000 12-Dec-11	3.4	1620	1611	1615.07
6256	201112080000 08-Dec-11	7.07	1629	1611	1619.34
6257	201112080000 08-Dec-11	7.07	1629	1611	1619.34
6258	201112080000 08-Dec-11	7.07	1629	1611	1619.34
6259	201112070000 07-Dec-11	12.95	1635	1608	1621
6260	201112070000 07-Dec-11	12.95	1635	1608	1621
6261	201112070000 07-Dec-11	12.95	1635	1608	1621
6262	201112060000 06-Dec-11	6.08	1660	1640	1652.43
6263	201112060000 06-Dec-11	6.08	1660	1640	1652.43
6264	201112060000 06-Dec-11	6.08	1660	1640	1652.43
6265	201112050000 05-Dec-11	5.15	1662	1660	1660.68
6266	201112050000 05-Dec-11	5.15	1662	1660	1660.68
6267	201112050000 05-Dec-11	5.15	1662	1660	1660.68
6268	201112020000 02-Dec-11	11.52	1677	1665	1668.4
6269	201112020000 02-Dec-11	11.52	1677	1665	1668.4
6270	201112020000 02-Dec-11	11.52	1677	1665	1668.4
6271	201112010000 01-Dec-11	9.45	1685	1666	1670.52
6272	201112010000 01-Dec-11	9.45	1685	1666	1670.52
6273	201112010000 01-Dec-11	9.45	1685	1666	1670.52
6274	201111300000 30-Nov-11	10.32	1687	1667	1671.63
6275	201111300000 30-Nov-11	10.32	1687	1667	1671.63
6276	201111300000 30-Nov-11	10.32	1687	1667	1671.63
6277	201111290000 29-Nov-11	10.5	1688	1666	1672.67
6278	201111290000 29-Nov-11	10.5	1688	1666	1672.67
6279	201111290000 29-Nov-11	10.5	1688	1666	1672.67
6280	201111250000 25-Nov-11	11.87	1704	1665	1678.6
6281	201111250000 25-Nov-11	11.87	1704	1665	1678.6
6282	201111250000 25-Nov-11	11.87	1704	1665	1678.6
6283	201111240000 24-Nov-11	10.2	1708	1671	1681.99
6284	201111240000 24-Nov-11	10.2	1708	1671	1681.99
6285	201111240000 24-Nov-11	10.2	1708	1671	1681.99
6286	201111230000 23-Nov-11	9.77	1708	1671	1681.58
6287	201111230000 23-Nov-11	9.77	1708	1671	1681.58
6288	201111230000 23-Nov-11	9.77	1708	1671	1681.58
6289	201111220000 22-Nov-11	9.45	1700	1671	1678.02
6290	201111220000 22-Nov-11	9.45	1700	1671	1678.02
6291	201111220000 22-Nov-11	9.45	1700	1671	1678.02
6292	201111210000 21-Nov-11	12.75	1713	1660	1671.52
6293	201111210000 21-Nov-11	12.75	1713	1660	1671.52
6294	201111210000 21-Nov-11	12.75	1713	1660	1671.52
6295	201111180000 18-Nov-11	10.85	1723	1658	1668.63
6296	201111180000 18-Nov-11	10.85	1723	1658	1668.63
6297	201111180000 18-Nov-11	10.85	1723	1658	1668.63
6298	201111170000 17-Nov-11	13.2	1710	1658	1668.27
6299	201111170000 17-Nov-11	13.2	1710	1658	1668.27
6300	201111170000 17-Nov-11	13.2	1710	1658	1668.27
6301	201111160000 16-Nov-11	6.35	1741	1658	1668.78
6302	201111160000 16-Nov-11	6.35	1741	1658	1668.78
6303	201111160000 16-Nov-11	6.35	1741	1658	1668.78
6304	201111140000 14-Nov-11	9.25	1760	1658	1667.24
6305	201111140000 14-Nov-11	8.35	1752	1658	1667.63
6306	201111140000 14-Nov-11	9.25	1760	1658	1667.24
6307	201111140000 14-Nov-11	8.35	1752	1658	1667.63
6308	201111140000 14-Nov-11	9.25	1760	1658	1667.24
6309	201111140000 14-Nov-11	8.35	1752	1658	1667.63
6310	201111110000 11-Nov-11	11.25	1756	1658	1672.73
6311	201111110000 11-Nov-11	11.05	1757	1658	1671.44
6312	201111110000 11-Nov-11	11.25	1756	1658	1672.73
6313	201111110000 11-Nov-11	11.05	1757	1658	1671.44
6314	201111110000 11-Nov-11	11.25	1756	1658	1672.73
6315	201111110000 11-Nov-11	11.05	1757	1658	1671.44
6316	201111090000 09-Nov-11	9.25	1762	1661	1676.7
6317	201111090000 09-Nov-11	9.25	1762	1661	1676.7
6318	201111090000 09-Nov-11	9.25	1762	1661	1676.7
6319	201111080000 08-Nov-11	12	1768	1660	1678.78
6320	201111080000 08-Nov-11	12	1768	1660	1678.78
6321	201111080000 08-Nov-11	12	1768	1660	1678.78
6322	201111070000 07-Nov-11	10.1	1752	1660	1679.54
6323	201111070000 07-Nov-11	10.1	1752	1660	1679.54
6324	201111070000 07-Nov-11	10.1	1752	1660	1679.54
6325	201111040000 04-Nov-11	5.45	1775	1662	1678.29
6326	201111040000 04-Nov-11	5.45	1775	1662	1678.29
6327	201111040000 04-Nov-11	5.45	1775	1662	1678.29
6328	201111030000 03-Nov-11	9.26	1716	1662	1672.96
6329	201111030000 03-Nov-11	9.26	1716	1662	1672.96
6330	201111030000 03-Nov-11	9.26	1716	1662	1672.96
6331	201111020000 02-Nov-11	9.75	1770	1652	1669.95
6332	201111020000 02-Nov-11	9.75	1770	1652	1669.95
6333	201111020000 02-Nov-11	9.75	1770	1652	1669.95
6334	201111010000 01-Nov-11	8.66	1802	1650	1664.31
6335	201111010000 01-Nov-11	8.66	1802	1650	1664.31
6336	201111010000 01-Nov-11	8.66	1802	1650	1664.31
6337	201110310000 31-Oct-11	16.7	1708	1650	1662.29
6338	201110310000 31-Oct-11	16.7	1708	1650	1662.29
6339	201110310000 31-Oct-11	16.7	1708	1650	1662.29
6340	201110280000 28-Oct-11	13.75	1746	1650	1662.98
6341	201110280000 28-Oct-11	13.75	1746	1650	1662.98
6342	201110280000 28-Oct-11	13.75	1746	1650	1662.98
6343	201110270000 27-Oct-11	6	1805	1660	1684.38
6344	201110270000 27-Oct-11	6	1805	1660	1684.38
6345	201110270000 27-Oct-11	6	1805	1660	1684.38
6346	201110260000 26-Oct-11	3.9	1772	1663	1688.23
6347	201110260000 26-Oct-11	3.9	1772	1663	1688.23
6348	201110260000 26-Oct-11	3.9	1772	1663	1688.23
6349	201110250000 25-Oct-11	3.75	1744	1663	1679.41
6350	201110250000 25-Oct-11	3.75	1744	1663	1679.41
6351	201110250000 25-Oct-11	3.75	1744	1663	1679.41
6352	201110240000 24-Oct-11	3.65	1736	1664	1677.28
6353	201110240000 24-Oct-11	3.65	1736	1664	1677.28
6354	201110240000 24-Oct-11	3.65	1736	1664	1677.28
6355	201110210000 21-Oct-11	3.75	1720	1664	1675.77
6356	201110210000 21-Oct-11	3.75	1720	1664	1675.77
6357	201110210000 21-Oct-11	3.75	1720	1664	1675.77
6358	201110200000 20-Oct-11	5.45	1715	1662	1677.03
6359	201110200000 20-Oct-11	5.45	1715	1662	1677.03
6360	201110200000 20-Oct-11	5.45	1715	1662	1677.03
6361	201110190000 19-Oct-11	6.65	1707	1662	1679.44
6362	201110190000 19-Oct-11	6.65	1707	1662	1679.44
6363	201110190000 19-Oct-11	6.65	1707	1662	1679.44
6364	201110180000 18-Oct-11	9.5	1701	1660	1678.9
6365	201110180000 18-Oct-11	9.5	1701	1660	1678.9
6366	201110180000 18-Oct-11	9.5	1701	1660	1678.9
6367	201110170000 17-Oct-11	10.82	1703	1660	1679.04
6368	201110170000 17-Oct-11	10.82	1703	1660	1679.04
6369	201110170000 17-Oct-11	10.82	1703	1660	1679.04
6370	201110130000 13-Oct-11	8.5	1700	1665	1679.53
6371	201110130000 13-Oct-11	8.5	1700	1665	1679.53
6372	201110130000 13-Oct-11	8.5	1700	1665	1679.53
6373	201110120000 12-Oct-11	7.75	1711	1665	1678.99
6374	201110120000 12-Oct-11	7.75	1711	1665	1678.99
6375	201110120000 12-Oct-11	7.75	1711	1665	1678.99
6376	201110100000 10-Oct-11	7.55	1710	1657	1673.25
6377	201110100000 10-Oct-11	7.55	1710	1657	1673.25
6378	201110100000 10-Oct-11	7.55	1710	1657	1673.25
6379	201110070000 07-Oct-11	6	1689	1650	1657.1
6380	201110070000 07-Oct-11	6	1689	1650	1657.1
6381	201110070000 07-Oct-11	6	1689	1650	1657.1
6382	201110060000 06-Oct-11	10.3	1662.67	1648	1652.67
6383	201110060000 06-Oct-11	10.3	1662.67	1648	1652.67
6384	201110060000 06-Oct-11	10.3	1662.67	1648	1652.67
6385	201110050000 05-Oct-11	15.4	1670	1650	1655.64
6386	201110050000 05-Oct-11	15.4	1670	1650	1655.64
6387	201110050000 05-Oct-11	15.4	1670	1650	1655.64
6388	201110040000 04-Oct-11	13.35	1673	1648.43	1659.35
6389	201110040000 04-Oct-11	13.35	1673	1648.43	1659.35
6390	201110040000 04-Oct-11	13.35	1673	1648.43	1659.35
6391	201110030000 03-Oct-11	13.52	1661	1639	1648.43
6392	201110030000 03-Oct-11	13.52	1661	1639	1648.43
6393	201110030000 03-Oct-11	13.52	1661	1639	1648.43
6394	201109300000 30-Sep-11	7.75	1659	1630	1639.45
6395	201109300000 30-Sep-11	7.75	1659	1630	1639.45
6396	201109300000 30-Sep-11	7.75	1659	1630	1639.45
6397	201109290000 29-Sep-11	13.45	1657	1638	1647.68
6398	201109290000 29-Sep-11	13.45	1657	1638	1647.68
6399	201109290000 29-Sep-11	13.45	1657	1638	1647.68
6400	201109280000 28-Sep-11	21	1687	1655	1665.7
6401	201109280000 28-Sep-11	21	1687	1655	1665.7
6402	201109280000 28-Sep-11	21	1687	1655	1665.7
6403	201109270000 27-Sep-11	15.13	1684	1670	1677.01
6404	201109270000 27-Sep-11	15.13	1684	1670	1677.01
6405	201109270000 27-Sep-11	15.13	1684	1670	1677.01
6406	201109260000 26-Sep-11	20.4	1667	1650	1657.99
6407	201109260000 26-Sep-11	20.4	1667	1650	1657.99
6408	201109260000 26-Sep-11	20.4	1667	1650	1657.99
6409	201109230000 23-Sep-11	10.23	1644	1633	1638.41
6410	201109230000 23-Sep-11	10.23	1644	1633	1638.41
6411	201109230000 23-Sep-11	10.23	1644	1633	1638.41
6412	201109220000 22-Sep-11	7.3	1638	1633	1634.74
6413	201109220000 22-Sep-11	7.3	1638	1633	1634.74
6414	201109220000 22-Sep-11	7.3	1638	1633	1634.74
6415	201109210000 21-Sep-11	6.7	1639	1633	1635.76
6416	201109210000 21-Sep-11	6.7	1639	1633	1635.76
6417	201109210000 21-Sep-11	6.7	1639	1633	1635.76
6418	201109200000 20-Sep-11	4.9	1639	1634	1635.1
6419	201109200000 20-Sep-11	4.9	1639	1634	1635.1
6420	201109200000 20-Sep-11	4.9	1639	1634	1635.1
6421	201109190000 19-Sep-11	6.5	1639.5	1632	1635.1
6422	201109190000 19-Sep-11	6.5	1639.5	1632	1635.1
6423	201109190000 19-Sep-11	6.5	1639.5	1632	1635.1
6424	201109150000 15-Sep-11	12.95	1642	1635	1639.87
6425	201109150000 15-Sep-11	12.95	1642	1635	1639.87
6426	201109150000 15-Sep-11	12.95	1642	1635	1639.87
6427	201109140000 14-Sep-11	11.2	1640	1635	1637.94
6428	201109140000 14-Sep-11	11.2	1640	1635	1637.94
6429	201109140000 14-Sep-11	11.2	1640	1635	1637.94
6430	201109130000 13-Sep-11	21.22	1642	1631	1637.53
6431	201109130000 13-Sep-11	21.22	1642	1631	1637.53
6432	201109130000 13-Sep-11	21.22	1642	1631	1637.53
6433	201109120000 12-Sep-11	24.2	1642	1628	1634.85
6434	201109120000 12-Sep-11	24.2	1642	1628	1634.85
6435	201109120000 12-Sep-11	24.2	1642	1628	1634.85
6436	201109090000 09-Sep-11	14.5	1633	1628	1629.99
6437	201109090000 09-Sep-11	14.5	1633	1628	1629.99
6438	201109090000 09-Sep-11	14.5	1633	1628	1629.99
6439	201109080000 08-Sep-11	6.65	1628	1627	1627.64
6440	201109080000 08-Sep-11	6.65	1628	1627	1627.64
6441	201109080000 08-Sep-11	6.65	1628	1627	1627.64
6442	201109070000 07-Sep-11	3.8	1628	1626	1627.34
6443	201109070000 07-Sep-11	3.8	1628	1626	1627.34
6444	201109070000 07-Sep-11	3.8	1628	1626	1627.34
6445	201109060000 06-Sep-11	9.65	1628	1624	1625.89
6446	201109060000 06-Sep-11	9.65	1628	1624	1625.89
6447	201109060000 06-Sep-11	9.65	1628	1624	1625.89
6448	201109050000 05-Sep-11	14.2	1625	1621	1622.96
6449	201109050000 05-Sep-11	14.2	1625	1621	1622.96
6450	201109050000 05-Sep-11	14.2	1625	1621	1622.96
6451	201109020000 02-Sep-11	7.8	1624	1620	1621.67
6452	201109020000 02-Sep-11	7.8	1624	1620	1621.67
6453	201109020000 02-Sep-11	7.8	1624	1620	1621.67
6454	201108300000 30-Aug-11	3.65	1623	1619	1621.21
6455	201108300000 30-Aug-11	3.65	1623	1619	1621.21
6456	201108300000 30-Aug-11	3.65	1623	1619	1621.21
6457	201108290000 29-Aug-11	5.95	1624	1618	1621.05
6458	201108290000 29-Aug-11	5.95	1624	1618	1621.05
6459	201108290000 29-Aug-11	5.95	1624	1618	1621.05
6460	201108260000 26-Aug-11	3.1	1623	1621	1621.41
6461	201108260000 26-Aug-11	3.1	1623	1621	1621.41
6462	201108260000 26-Aug-11	3.1	1623	1621	1621.41
6463	201108250000 25-Aug-11	3.5	1625	1622	1623.04
6464	201108250000 25-Aug-11	3.5	1625	1622	1623.04
6465	201108250000 25-Aug-11	3.5	1625	1622	1623.04
6466	201108240000 24-Aug-11	3	1625	1622	1623.67
6467	201108240000 24-Aug-11	3	1625	1622	1623.67
6468	201108240000 24-Aug-11	3	1625	1622	1623.67
6469	201108230000 23-Aug-11	3.4	1625	1623	1623.9
6470	201108230000 23-Aug-11	3.4	1625	1623	1623.9
6471	201108230000 23-Aug-11	3.4	1625	1623	1623.9
6472	201108220000 22-Aug-11	3	1626	1624	1625
6473	201108220000 22-Aug-11	3	1626	1624	1625
6474	201108220000 22-Aug-11	3	1626	1624	1625
6475	201108190000 19-Aug-11	4.85	1626	1623	1624.49
6476	201108190000 19-Aug-11	4.85	1626	1623	1624.49
6477	201108190000 19-Aug-11	4.85	1626	1623	1624.49
6478	201108180000 18-Aug-11	3.9	1626	1623	1625.6
6479	201108180000 18-Aug-11	3.9	1626	1623	1625.6
6480	201108180000 18-Aug-11	3.9	1626	1623	1625.6
6481	201108170000 17-Aug-11	3.55	1628	1626.5	1627.13
6482	201108170000 17-Aug-11	3.55	1628	1626.5	1627.13
6483	201108170000 17-Aug-11	3.55	1628	1626.5	1627.13
6484	201108160000 16-Aug-11	6.85	1629	1624	1626.71
6485	201108160000 16-Aug-11	6.85	1629	1624	1626.71
6486	201108160000 16-Aug-11	6.85	1629	1624	1626.71
6487	201108150000 15-Aug-11	8.9	1626	1621	1624.17
6488	201108150000 15-Aug-11	8.9	1626	1621	1624.17
6489	201108150000 15-Aug-11	8.9	1626	1621	1624.17
6490	201108120000 12-Aug-11	4.75	1622	1617	1619.86
6491	201108120000 12-Aug-11	4.75	1622	1617	1619.86
6492	201108120000 12-Aug-11	4.75	1622	1617	1619.86
6493	201108110000 11-Aug-11	10.3	1621	1614	1618.6
6494	201108110000 11-Aug-11	10.3	1621	1614	1618.6
6495	201108110000 11-Aug-11	10.3	1621	1614	1618.6
6496	201108100000 10-Aug-11	10.65	1619	1614	1616.86
6497	201108100000 10-Aug-11	10.65	1619	1614	1616.86
6498	201108100000 10-Aug-11	10.65	1619	1614	1616.86
6499	201108090000 09-Aug-11	16.25	1617	1600	1607.92
6500	201108090000 09-Aug-11	16.25	1617	1600	1607.92
6501	201108090000 09-Aug-11	16.25	1617	1600	1607.92
6502	201108040000 04-Aug-11	21.15	1602	1588	1595.87
6503	201108040000 04-Aug-11	21.15	1602	1588	1595.87
6504	201108040000 04-Aug-11	21.15	1602	1588	1595.87
6505	201108030000 03-Aug-11	7.95	1594	1586	1589.81
6506	201108030000 03-Aug-11	7.95	1594	1586	1589.81
6507	201108030000 03-Aug-11	7.95	1594	1586	1589.81
6508	201108020000 02-Aug-11	5.45	1590	1585	1586.64
6509	201108020000 02-Aug-11	5.45	1590	1585	1586.64
6510	201108020000 02-Aug-11	5.45	1590	1585	1586.64
6511	201108010000 01-Aug-11	5.9	1594	1589	1591.16
6512	201108010000 01-Aug-11	5.9	1594	1589	1591.16
6513	201108010000 01-Aug-11	5.9	1594	1589	1591.16
6514	201107290000 29-Jul-11	8.95	1596	1585	1592.4
6515	201107290000 29-Jul-11	8.95	1596	1585	1592.4
6516	201107290000 29-Jul-11	8.95	1596	1585	1592.4
6517	201107280000 28-Jul-11	15.9	1595	1570	1585.51
6518	201107280000 28-Jul-11	15.9	1595	1570	1585.51
6519	201107280000 28-Jul-11	15.9	1595	1570	1585.51
6520	201107270000 27-Jul-11	7.25	1582	1563.9	1572.35
6521	201107270000 27-Jul-11	7.25	1582	1563.9	1572.35
6522	201107270000 27-Jul-11	7.25	1582	1563.9	1572.35
6523	201107260000 26-Jul-11	4.45	1575	1559.5	1564.03
6524	201107260000 26-Jul-11	4.45	1575	1559.5	1564.03
6525	201107260000 26-Jul-11	4.45	1575	1559.5	1564.03
6526	201107250000 25-Jul-11	5.9	1568	1557.9	1561.56
6527	201107250000 25-Jul-11	5.9	1568	1557.9	1561.56
6528	201107250000 25-Jul-11	5.9	1568	1557.9	1561.56
6529	201107220000 22-Jul-11	9.7	1578	1555	1561.88
6530	201107220000 22-Jul-11	9.7	1578	1555	1561.88
6531	201107220000 22-Jul-11	9.7	1578	1555	1561.88
6532	201107210000 21-Jul-11	8.95	1585	1555.8	1569.85
6533	201107210000 21-Jul-11	8.95	1585	1555.8	1569.85
6534	201107210000 21-Jul-11	8.95	1585	1555.8	1569.85
6535	201107200000 20-Jul-11	6	1576	1555	1564.69
6536	201107200000 20-Jul-11	6	1576	1555	1564.69
6537	201107200000 20-Jul-11	6	1576	1555	1564.69
6538	201107190000 19-Jul-11	17.28	1561	1552.2	1556.66
6539	201107190000 19-Jul-11	17.28	1561	1552.2	1556.66
6540	201107190000 19-Jul-11	17.28	1561	1552.2	1556.66
6541	201107180000 18-Jul-11	12.25	1560	1549	1553.72
6542	201107180000 18-Jul-11	12.25	1560	1549	1553.72
6543	201107180000 18-Jul-11	12.25	1560	1549	1553.72
6544	201107150000 15-Jul-11	9.6	1569	1554	1560.3
6545	201107150000 15-Jul-11	9.6	1569	1554	1560.3
6546	201107150000 15-Jul-11	9.6	1569	1554	1560.3
6547	201107140000 14-Jul-11	8.55	1570	1562	1565.95
6548	201107140000 14-Jul-11	8.55	1570	1562	1565.95
6549	201107140000 14-Jul-11	8.55	1570	1562	1565.95
6550	201107130000 13-Jul-11	8.3	1574	1565	1569.63
6551	201107130000 13-Jul-11	8.3	1574	1565	1569.63
6552	201107130000 13-Jul-11	8.3	1574	1565	1569.63
6553	201107120000 12-Jul-11	6.05	1584	1577	1580.22
6554	201107120000 12-Jul-11	6.05	1584	1577	1580.22
6555	201107120000 12-Jul-11	6.05	1584	1577	1580.22
6556	201107110000 11-Jul-11	6.25	1591	1584.4	1586.57
6557	201107110000 11-Jul-11	6.25	1591	1584.4	1586.57
6558	201107110000 11-Jul-11	6.25	1591	1584.4	1586.57
6559	201107080000 08-Jul-11	7.7	1600	1593	1596.23
6560	201107080000 08-Jul-11	7.7	1600	1593	1596.23
6561	201107080000 08-Jul-11	7.7	1600	1593	1596.23
6562	201107060000 06-Jul-11	17.85	1613	1593	1601.91
6563	201107060000 06-Jul-11	17.85	1613	1593	1601.91
6564	201107060000 06-Jul-11	17.85	1613	1593	1601.91
6565	201107050000 05-Jul-11	7.5	1621	1611	1613.51
6566	201107050000 05-Jul-11	7.5	1621	1611	1613.51
6567	201107050000 05-Jul-11	7.5	1621	1611	1613.51
6568	201107040000 04-Jul-11	11	1625	1597	1612.04
6569	201107040000 04-Jul-11	11	1625	1597	1612.04
6570	201107040000 04-Jul-11	11	1625	1597	1612.04
6571	201106300000 30-Jun-11	2.95	1695.64	1605	1598.38
6572	201106300000 30-Jun-11	2.95	1695.64	1605	1598.38
6573	201106300000 30-Jun-11	2.95	1695.64	1605	1598.38
6574	201106290000 29-Jun-11	6.25	1603	1588.5	1595.64
6575	201106290000 29-Jun-11	6.25	1603	1588.5	1595.64
6576	201106290000 29-Jun-11	6.25	1603	1588.5	1595.64
6577	201106280000 28-Jun-11	5.05	1601	1578.94	1587.97
6578	201106280000 28-Jun-11	5.05	1601	1578.94	1587.97
6579	201106280000 28-Jun-11	5.05	1601	1578.94	1587.97
6580	201106270000 27-Jun-11	6.36	1595	1570.5	1578.94
6581	201106270000 27-Jun-11	6.36	1595	1570.5	1578.94
6582	201106270000 27-Jun-11	6.36	1595	1570.5	1578.94
6583	201106240000 24-Jun-11	7.25	1571	1568	1569.4
6584	201106240000 24-Jun-11	7.25	1571	1568	1569.4
6585	201106240000 24-Jun-11	7.25	1571	1568	1569.4
6586	201106230000 23-Jun-11	7.55	1570	1568.1	1568.8
6587	201106230000 23-Jun-11	7.55	1570	1568.1	1568.8
6588	201106230000 23-Jun-11	7.55	1570	1568.1	1568.8
6589	201106210000 21-Jun-11	7.7	1574	1563.2	1567.79
6590	201106210000 21-Jun-11	7.7	1574	1563.2	1567.79
6591	201106210000 21-Jun-11	7.7	1574	1563.2	1567.79
6592	201106170000 17-Jun-11	9.6	1565	1560	1561.96
6593	201106170000 17-Jun-11	9.6	1565	1560	1561.96
6594	201106170000 17-Jun-11	9.6	1565	1560	1561.96
6595	201106160000 16-Jun-11	9.05	1561	1560	1560.4
6596	201106160000 16-Jun-11	9.05	1561	1560	1560.4
6597	201106160000 16-Jun-11	9.05	1561	1560	1560.4
6598	201106150000 15-Jun-11	9.86	1570	1556.5	1560.37
6599	201106150000 15-Jun-11	9.86	1570	1556.5	1560.37
6600	201106150000 15-Jun-11	9.86	1570	1556.5	1560.37
6601	201106140000 14-Jun-11	11.15	1561	1554	1557.8
6602	201106140000 14-Jun-11	11.15	1561	1554	1557.8
6603	201106140000 14-Jun-11	11.15	1561	1554	1557.8
6604	201106130000 13-Jun-11	10.5	1568	1553	1558.97
6605	201106130000 13-Jun-11	10.5	1568	1553	1558.97
6606	201106130000 13-Jun-11	10.5	1568	1553	1558.97
6607	201106100000 10-Jun-11	13.65	1573	1554	1559.96
6608	201106100000 10-Jun-11	13.65	1573	1554	1559.96
6609	201106100000 10-Jun-11	13.65	1573	1554	1559.96
6610	201106090000 09-Jun-11	8.45	1571	1551	1555.49
6611	201106090000 09-Jun-11	8.45	1571	1551	1555.49
6612	201106090000 09-Jun-11	8.45	1571	1551	1555.49
6613	201106080000 08-Jun-11	6	1570	1548	1550.9
6614	201106080000 08-Jun-11	6	1570	1548	1550.9
6615	201106080000 08-Jun-11	6	1570	1548	1550.9
6616	201106070000 07-Jun-11	10.15	1569	1544	1548.65
6617	201106070000 07-Jun-11	10.15	1569	1544	1548.65
6618	201106070000 07-Jun-11	10.15	1569	1544	1548.65
6619	201106060000 06-Jun-11	8.7	1555	1539	1544.09
6620	201106060000 06-Jun-11	8.7	1555	1539	1544.09
6621	201106060000 06-Jun-11	8.7	1555	1539	1544.09
6622	201106030000 03-Jun-11	9.95	1545.25	1337.5	1540.08
6623	201106030000 03-Jun-11	9.95	1545.25	1337.5	1540.08
6624	201106030000 03-Jun-11	9.95	1545.25	1337.5	1540.08
6625	201106020000 02-Jun-11	9.7	1540	1536.15	1538.01
6626	201106020000 02-Jun-11	9.7	1540	1536.15	1538.01
6627	201106020000 02-Jun-11	9.7	1540	1536.15	1538.01
6628	201106010000 01-Jun-11	5.9	1539	1534	1536.11
6629	201106010000 01-Jun-11	5.9	1539	1534	1536.11
6630	201106010000 01-Jun-11	5.9	1539	1534	1536.11
6631	201105310000 31-May-11	4.57	1538	1532	1535.03
6632	201105310000 31-May-11	4.57	1538	1532	1535.03
6633	201105310000 31-May-11	4.57	1538	1532	1535.03
6634	201105300000 30-May-11	6	1537	1530	1533.66
6635	201105300000 30-May-11	6	1537	1530	1533.66
6636	201105300000 30-May-11	6	1537	1530	1533.66
6637	201105270000 27-May-11	5.9	1533	1530	1530.95
6638	201105270000 27-May-11	5.9	1533	1530	1530.95
6639	201105270000 27-May-11	5.9	1533	1530	1530.95
6640	201105260000 26-May-11	8.45	1532	1530	1530.54
6641	201105260000 26-May-11	8.45	1532	1530	1530.54
6642	201105260000 26-May-11	8.45	1532	1530	1530.54
6643	201105250000 25-May-11	2.7	1531	1529.45	1530.08
6644	201105250000 25-May-11	2.7	1531	1529.45	1530.08
6645	201105250000 25-May-11	2.7	1531	1529.45	1530.08
6646	201105240000 24-May-11	4.5	1531	1528.4	1529.44
6647	201105240000 24-May-11	4.5	1531	1528.4	1529.44
6648	201105240000 24-May-11	4.5	1531	1528.4	1529.44
6649	201105230000 23-May-11	3	1529.15	1525.7	1527.56
6650	201105230000 23-May-11	3	1529.15	1525.7	1527.56
6651	201105230000 23-May-11	3	1529.15	1525.7	1527.56
6652	201105200000 20-May-11	4.1	1527.2	1524	1525.27
6653	201105200000 20-May-11	4.1	1527.2	1524	1525.27
6654	201105200000 20-May-11	4.1	1527.2	1524	1525.27
6655	201105190000 19-May-11	4.35	1527	1521.4	1523.73
6656	201105190000 19-May-11	4.35	1527	1521.4	1523.73
6657	201105190000 19-May-11	4.35	1527	1521.4	1523.73
6658	201105180000 18-May-11	3.15	1524	1519.2	1521.07
6659	201105180000 18-May-11	3.15	1524	1519.2	1521.07
6660	201105180000 18-May-11	3.15	1524	1519.2	1521.07
6661	201105170000 17-May-11	3.5	1522	1517.5	1519.13
6662	201105170000 17-May-11	3.5	1522	1517.5	1519.13
6663	201105170000 17-May-11	3.5	1522	1517.5	1519.13
6664	201105160000 16-May-11	6.7	1521	1516.2	1518.14
6665	201105160000 16-May-11	6.7	1521	1516.2	1518.14
6666	201105160000 16-May-11	6.7	1521	1516.2	1518.14
6667	201105130000 13-May-11	11.5	1519	1515.2	1516.04
6668	201105130000 13-May-11	11.5	1519	1515.2	1516.04
6669	201105130000 13-May-11	11.5	1519	1515.2	1516.04
6670	201105120000 12-May-11	5.7	1517	1515.1	1515.66
6671	201105120000 12-May-11	5.7	1517	1515.1	1515.66
6672	201105120000 12-May-11	5.7	1517	1515.1	1515.66
6673	201105110000 11-May-11	8.15	1516	1514.1	1515.12
6674	201105110000 11-May-11	8.15	1516	1514.1	1515.12
6675	201105110000 11-May-11	8.15	1516	1514.1	1515.12
6676	201105100000 10-May-11	4.25	1517.5	1514	1514.6
6677	201105100000 10-May-11	4.25	1517.5	1514	1514.6
6678	201105100000 10-May-11	4.25	1517.5	1514	1514.6
6679	201105090000 09-May-11	5.2	1519	1513.85	1514.54
6680	201105090000 09-May-11	5.2	1519	1513.85	1514.54
6681	201105090000 09-May-11	5.2	1519	1513.85	1514.54
6682	201105050000 05-May-11	5	1514	1513.25	1513.58
6683	201105050000 05-May-11	5	1514	1513.25	1513.58
6684	201105050000 05-May-11	5	1514	1513.25	1513.58
6685	201105040000 04-May-11	6.55	1514	1512.8	1513.24
6686	201105040000 04-May-11	6.55	1514	1512.8	1513.24
6687	201105040000 04-May-11	6.55	1514	1512.8	1513.24
6688	201105030000 03-May-11	5	1514.2	1512.3	1512.72
6689	201105030000 03-May-11	5	1514.2	1512.3	1512.72
6690	201105030000 03-May-11	5	1514.2	1512.3	1512.72
6691	201105020000 02-May-11	5.45	1513.5	1511.9	1512.33
6692	201105020000 02-May-11	5.45	1513.5	1511.9	1512.33
6693	201105020000 02-May-11	5.45	1513.5	1511.9	1512.33
6694	201104290000 29-Apr-11	3.5	1513	1511.5	1511.84
6695	201104290000 29-Apr-11	3.5	1513	1511.5	1511.84
6696	201104290000 29-Apr-11	3.5	1513	1511.5	1511.84
6697	201104280000 28-Apr-11	4.5	1513	1511.5	1512.18
6698	201104280000 28-Apr-11	4.5	1513	1511.5	1512.18
6699	201104280000 28-Apr-11	4.5	1513	1511.5	1512.18
6700	201104270000 27-Apr-11	4	1513	1511	1512.22
6701	201104270000 27-Apr-11	4	1513	1511	1512.22
6702	201104270000 27-Apr-11	4	1513	1511	1512.22
6703	201104210000 21-Apr-11	5.6	1513	1510	1512.03
6704	201104210000 21-Apr-11	5.6	1513	1510	1512.03
6705	201104210000 21-Apr-11	5.6	1513	1510	1512.03
6706	201104200000 20-Apr-11	7.75	1515	1511.6	1512.46
6707	201104200000 20-Apr-11	7.75	1515	1511.6	1512.46
6708	201104200000 20-Apr-11	7.75	1515	1511.6	1512.46
6709	201104190000 19-Apr-11	4.5	1513	1510.5	1511.59
6710	201104190000 19-Apr-11	4.5	1513	1510.5	1511.59
6711	201104190000 19-Apr-11	4.5	1513	1510.5	1511.59
6712	201104180000 18-Apr-11	3.5	1511.5	1510.5	1511.2
6713	201104180000 18-Apr-11	3.5	1511.5	1510.5	1511.2
6714	201104180000 18-Apr-11	3.5	1511.5	1510.5	1511.2
6715	201104140000 14-Apr-11	5.5	1513	1510	1511.96
6716	201104140000 14-Apr-11	5.5	1513	1510	1511.96
6717	201104140000 14-Apr-11	5.5	1513	1510	1511.96
6718	201104130000 13-Apr-11	7	1514	1511	1511.94
6719	201104130000 13-Apr-11	7	1514	1511	1511.94
6720	201104130000 13-Apr-11	7	1514	1511	1511.94
6721	201104120000 12-Apr-11	7.2	1513	1510.2	1511.26
6722	201104120000 12-Apr-11	7.2	1513	1510.2	1511.26
6723	201104120000 12-Apr-11	7.2	1513	1510.2	1511.26
6724	201104110000 11-Apr-11	11.65	1513	1508	1510.41
6725	201104110000 11-Apr-11	11.65	1513	1508	1510.41
6726	201104110000 11-Apr-11	11.65	1513	1508	1510.41
6727	201104080000 08-Apr-11	13.2	1512	1506.25	1508.87
6728	201104080000 08-Apr-11	13.2	1512	1506.25	1508.87
6729	201104080000 08-Apr-11	13.2	1512	1506.25	1508.87
6730	201104060000 06-Apr-11	5.85	1508.25	1505	1506.24
6731	201104060000 06-Apr-11	5.85	1508.25	1505	1506.24
6732	201104060000 06-Apr-11	5.85	1508.25	1505	1506.24
6733	201104050000 05-Apr-11	5.25	1508	1504	1505.85
6734	201104050000 05-Apr-11	5.25	1508	1504	1505.85
6735	201104050000 05-Apr-11	5.25	1508	1504	1505.85
6736	201104040000 04-Apr-11	7.5	1509	1503	1505.89
6737	201104040000 04-Apr-11	7.5	1509	1503	1505.89
6738	201104040000 04-Apr-11	7.5	1509	1503	1505.89
6739	201104010000 01-Apr-11	7.95	1508	1504	1505.94
6740	201104010000 01-Apr-11	7.95	1508	1504	1505.94
6741	201104010000 01-Apr-11	7.95	1508	1504	1505.94
6742	201103310000 31-Mar-11	9.45	1506	1502	1503.92
6743	201103310000 31-Mar-11	9.45	1506	1502	1503.92
6744	201103310000 31-Mar-11	9.45	1506	1502	1503.92
6745	201103300000 30-Mar-11	4.25	1508	1502	1505.81
6746	201103300000 30-Mar-11	4.25	1508	1502	1505.81
6747	201103300000 30-Mar-11	4.25	1508	1502	1505.81
6748	201103290000 29-Mar-11	1.95	1508	1502.6	1505.2
6749	201103290000 29-Mar-11	1.95	1508	1502.6	1505.2
6750	201103290000 29-Mar-11	1.95	1508	1502.6	1505.2
6751	201103280000 28-Mar-11	7.92	1505	1498.5	1502.43
6752	201103280000 28-Mar-11	7.92	1505	1498.5	1502.43
6753	201103280000 28-Mar-11	7.92	1505	1498.5	1502.43
6754	201103250000 25-Mar-11	9.45	1499	1496	1497.93
6755	201103250000 25-Mar-11	9.45	1499	1496	1497.93
6756	201103250000 25-Mar-11	9.45	1499	1496	1497.93
6757	201103240000 24-Mar-11	6.1	1504	1498	1499.19
6758	201103240000 24-Mar-11	6.1	1504	1498	1499.19
6759	201103240000 24-Mar-11	6.1	1504	1498	1499.19
6760	201103230000 23-Mar-11	4.15	1507	1502	1505.42
6761	201103230000 23-Mar-11	4.15	1507	1502	1505.42
6762	201103230000 23-Mar-11	4.15	1507	1502	1505.42
6763	201103220000 22-Mar-11	8.5	1508	1505	1506.48
6764	201103220000 22-Mar-11	8.5	1508	1505	1506.48
6765	201103220000 22-Mar-11	8.5	1508	1505	1506.48
6766	201103210000 21-Mar-11	6	1508	1505.9	1506.6
6767	201103210000 21-Mar-11	6	1508	1505.9	1506.6
6768	201103210000 21-Mar-11	6	1508	1505.9	1506.6
6769	201103180000 18-Mar-11	7.3	1508	1505	1505.99
6770	201103180000 18-Mar-11	7.3	1508	1505	1505.99
6771	201103180000 18-Mar-11	7.3	1508	1505	1505.99
6772	201103170000 17-Mar-11	6.1	1509	1505	1505.78
6773	201103170000 17-Mar-11	6.1	1509	1505	1505.78
6774	201103170000 17-Mar-11	6.1	1509	1505	1505.78
6775	201103160000 16-Mar-11	5.1	1515.1	1507	1510.92
6776	201103160000 16-Mar-11	5.1	1515.1	1507	1510.92
6777	201103160000 16-Mar-11	5.1	1515.1	1507	1510.92
6778	201103150000 15-Mar-11	6.25	1517	1513	1515.29
6779	201103150000 15-Mar-11	6.25	1517	1513	1515.29
6780	201103150000 15-Mar-11	6.25	1517	1513	1515.29
6781	201103140000 14-Mar-11	9.45	1518	1510	1514.49
6782	201103140000 14-Mar-11	9.45	1518	1510	1514.49
6783	201103140000 14-Mar-11	9.45	1518	1510	1514.49
6784	201103110000 11-Mar-11	10.9	1514	1509.8	1511.98
6785	201103110000 11-Mar-11	10.9	1514	1509.8	1511.98
6786	201103110000 11-Mar-11	10.9	1514	1509.8	1511.98
6787	201103100000 10-Mar-11	5.55	1511.5	1509	1509.66
6788	201103100000 10-Mar-11	5.55	1511.5	1509	1509.66
6789	201103100000 10-Mar-11	5.55	1511.5	1509	1509.66
6790	201103090000 09-Mar-11	9.1	1512.5	1511	1511.73
6791	201103090000 09-Mar-11	9.1	1512.5	1511	1511.73
6792	201103090000 09-Mar-11	9.1	1512.5	1511	1511.73
6793	201103080000 08-Mar-11	9.6	1514	1511.5	1512.29
6794	201103080000 08-Mar-11	9.6	1514	1511.5	1512.29
6795	201103080000 08-Mar-11	9.6	1514	1511.5	1512.29
6796	201103070000 07-Mar-11	7.35	1515	1512	1512.52
6797	201103070000 07-Mar-11	7.35	1515	1512	1512.52
6798	201103070000 07-Mar-11	7.35	1515	1512	1512.52
6799	201103040000 04-Mar-11	9.5	1514.5	1512	1513.34
6800	201103040000 04-Mar-11	9.5	1514.5	1512	1513.34
6801	201103040000 04-Mar-11	9.5	1514.5	1512	1513.34
6802	201103030000 03-Mar-11	7.25	1515	1513	1513.98
6803	201103030000 03-Mar-11	7.25	1515	1513	1513.98
6804	201103030000 03-Mar-11	7.25	1515	1513	1513.98
6805	201103020000 02-Mar-11	6.4	1516	1512	1515.11
6806	201103020000 02-Mar-11	6.4	1516	1512	1515.11
6807	201103020000 02-Mar-11	6.4	1516	1512	1515.11
6808	201102280000 28-Feb-11	4.45	1519	1515	1516.83
6809	201102280000 28-Feb-11	4.45	1519	1515	1516.83
6810	201102280000 28-Feb-11	4.45	1519	1515	1516.83
6811	201102250000 25-Feb-11	11.1	1517	1512.5	1515.68
6812	201102250000 25-Feb-11	11.1	1517	1512.5	1515.68
6813	201102250000 25-Feb-11	11.1	1517	1512.5	1515.68
6814	201102240000 24-Feb-11	9.2	1515	1510	1513.16
6815	201102240000 24-Feb-11	9.2	1515	1510	1513.16
6816	201102240000 24-Feb-11	9.2	1515	1510	1513.16
6817	201102230000 23-Feb-11	6.85	1513.8	1511	1512.58
6818	201102230000 23-Feb-11	6.85	1513.8	1511	1512.58
6819	201102230000 23-Feb-11	6.85	1513.8	1511	1512.58
6820	201102220000 22-Feb-11	7.4	1516	1510	1512.6
6821	201102220000 22-Feb-11	7.4	1516	1510	1512.6
6822	201102220000 22-Feb-11	7.4	1516	1510	1512.6
6823	201102210000 21-Feb-11	10.3	1517	1503	1509.55
6824	201102210000 21-Feb-11	10.3	1517	1503	1509.55
6825	201102210000 21-Feb-11	10.3	1517	1503	1509.55
6826	201102170000 17-Feb-11	6.6	1506	1500.5	1503
6827	201102170000 17-Feb-11	6.6	1506	1500.5	1503
6828	201102170000 17-Feb-11	6.6	1506	1500.5	1503
6829	201102150000 15-Feb-11	9.1	1506	1500	1502.04
6830	201102150000 15-Feb-11	9.1	1506	1500	1502.04
6831	201102150000 15-Feb-11	9.1	1506	1500	1502.04
6832	201102140000 14-Feb-11	5.85	1503	1500	1501.13
6833	201102140000 14-Feb-11	5.85	1503	1500	1501.13
6834	201102140000 14-Feb-11	5.85	1503	1500	1501.13
6835	201102110000 11-Feb-11	7.75	1502	1499	1500.01
6836	201102110000 11-Feb-11	7.75	1502	1499	1500.01
6837	201102110000 11-Feb-11	7.75	1502	1499	1500.01
6838	201102100000 10-Feb-11	8.15	1503	1499.5	1501.25
6839	201102100000 10-Feb-11	8.15	1503	1499.5	1501.25
6840	201102100000 10-Feb-11	8.15	1503	1499.5	1501.25
6841	201102090000 09-Feb-11	13.8	1505	1500	1502.84
6842	201102090000 09-Feb-11	13.8	1505	1500	1502.84
6843	201102090000 09-Feb-11	13.8	1505	1500	1502.84
6844	201102080000 08-Feb-11	12.6	1507	1502.8	1503.4
6845	201102080000 08-Feb-11	12.6	1507	1502.8	1503.4
6846	201102080000 08-Feb-11	12.6	1507	1502.8	1503.4
6847	201102070000 07-Feb-11	8.6	1508	1500	1502.5
6848	201102070000 07-Feb-11	8.6	1508	1500	1502.5
6849	201102070000 07-Feb-11	8.6	1508	1500	1502.5
6850	201102040000 04-Feb-11	8.25	1504	1500	1501.58
6851	201102040000 04-Feb-11	8.25	1504	1500	1501.58
6852	201102040000 04-Feb-11	8.25	1504	1500	1501.58
6853	201102030000 03-Feb-11	8.8	1506	1498	1500.48
6854	201102030000 03-Feb-11	8.8	1506	1498	1500.48
6855	201102030000 03-Feb-11	8.8	1506	1498	1500.48
6856	201102020000 02-Feb-11	5.85	1508	1498	1499.93
6857	201102020000 02-Feb-11	5.85	1508	1498	1499.93
6858	201102020000 02-Feb-11	5.85	1508	1498	1499.93
6859	201102010000 01-Feb-11	6.5	1505	1497	1499.72
6860	201102010000 01-Feb-11	6.5	1505	1497	1499.72
6861	201102010000 01-Feb-11	6.5	1505	1497	1499.72
6862	201101310000 31-Jan-11	10.05	1502	1497	1499.7
6863	201101310000 31-Jan-11	10.05	1502	1497	1499.7
6864	201101310000 31-Jan-11	10.05	1502	1497	1499.7
6865	201101280000 28-Jan-11	6.65	1500	1497	1498.26
6866	201101280000 28-Jan-11	6.65	1500	1497	1498.26
6867	201101280000 28-Jan-11	6.65	1500	1497	1498.26
6868	201101270000 27-Jan-11	12	1505	1497	1499.87
6869	201101270000 27-Jan-11	12	1505	1497	1499.87
6870	201101270000 27-Jan-11	12	1505	1497	1499.87
6871	201101260000 26-Jan-11	8.3	1510	1497	1499.83
6872	201101260000 26-Jan-11	8.3	1510	1497	1499.83
6873	201101260000 26-Jan-11	8.3	1510	1497	1499.83
6874	201101250000 25-Jan-11	14.15	1512	1498.4	1499.53
6875	201101250000 25-Jan-11	14.15	1512	1498.4	1499.53
6876	201101250000 25-Jan-11	14.15	1512	1498.4	1499.53
6877	201101240000 24-Jan-11	7.8	1507	1482	1498.89
6878	201101240000 24-Jan-11	7.8	1507	1482	1498.89
6879	201101240000 24-Jan-11	7.8	1507	1482	1498.89
6880	201101210000 21-Jan-11	10.85	1505	1495.2	1496.91
6881	201101210000 21-Jan-11	10.85	1505	1495.2	1496.91
6882	201101210000 21-Jan-11	10.85	1505	1495.2	1496.91
6883	201101200000 20-Jan-11	8.95	1500	1491.5	1495.2
6884	201101200000 20-Jan-11	8.95	1500	1491.5	1495.2
6885	201101200000 20-Jan-11	8.95	1500	1491.5	1495.2
6886	201101190000 19-Jan-11	9.1	1496	1487	1490.95
6887	201101190000 19-Jan-11	9.1	1496	1487	1490.95
6888	201101190000 19-Jan-11	9.1	1496	1487	1490.95
6889	201101180000 18-Jan-11	13.35	1497	1481.5	1489.06
6890	201101180000 18-Jan-11	13.35	1497	1481.5	1489.06
6891	201101180000 18-Jan-11	13.35	1497	1481.5	1489.06
6892	201101170000 17-Jan-11	10.25	1489	1479.5	1481.88
6893	201101170000 17-Jan-11	10.25	1489	1479.5	1481.88
6894	201101170000 17-Jan-11	10.25	1489	1479.5	1481.88
6895	201101140000 14-Jan-11	8.2	1486	1475	1479.63
6896	201101140000 14-Jan-11	8.2	1486	1475	1479.63
6897	201101140000 14-Jan-11	8.2	1486	1475	1479.63
6898	201101130000 13-Jan-11	9.6	1488	1480.5	1482.74
6899	201101130000 13-Jan-11	9.6	1488	1480.5	1482.74
6900	201101130000 13-Jan-11	9.6	1488	1480.5	1482.74
6901	201101110000 11-Jan-11	8.4	1488	1476.5	1479.32
6902	201101110000 11-Jan-11	8.4	1488	1476.5	1479.32
6903	201101110000 11-Jan-11	8.4	1488	1476.5	1479.32
6904	201101100000 10-Jan-11	10.8	1481	1472	1475.18
6905	201101100000 10-Jan-11	10.8	1481	1472	1475.18
6906	201101100000 10-Jan-11	10.8	1481	1472	1475.18
6907	201101070000 07-Jan-11	6.95	1476	1470	1471.64
6908	201101070000 07-Jan-11	6.95	1476	1470	1471.64
6909	201101070000 07-Jan-11	6.95	1476	1470	1471.64
6910	201101060000 06-Jan-11	15.75	1477	1465	1470.67
6911	201101060000 06-Jan-11	15.75	1477	1465	1470.67
6912	201101060000 06-Jan-11	15.75	1477	1465	1470.67
6913	201101050000 05-Jan-11	19.95	1476	1460	1464.73
6914	201101050000 05-Jan-11	19.95	1476	1460	1464.73
6915	201101050000 05-Jan-11	19.95	1476	1460	1464.73
6916	201101040000 04-Jan-11	15.9	1492	1470	1480.5
6917	201101040000 04-Jan-11	15.9	1492	1470	1480.5
6918	201101040000 04-Jan-11	15.9	1492	1470	1480.5
6919	201101030000 03-Jan-11	10.2	1500	1470	1481.22
6920	201101030000 03-Jan-11	10.2	1500	1470	1481.22
6921	201101030000 03-Jan-11	10.2	1500	1470	1481.22
6922	201012310000 31-Dec-10	6500	1472	1468.5	1469.85
6923	201012310000 31-Dec-10	6500	1472	1468.5	1469.85
6924	201012310000 31-Dec-10	6500	1472	1468.5	1469.85
6925	201012300000 30-Dec-10	5.5	1472	1464.8	1468.22
6926	201012300000 30-Dec-10	5.5	1472	1464.8	1468.22
6927	201012300000 30-Dec-10	5.5	1472	1464.8	1468.22
6928	201012290000 29-Dec-10	9.3	1477	1461	9.3
6929	201012290000 29-Dec-10	9.3	1477	1461	1467.92
6930	201012290000 29-Dec-10	9.3	1477	1461	9.3
6931	201012290000 29-Dec-10	9.3	1477	1461	1467.92
6932	201012290000 29-Dec-10	9.3	1477	1461	9.3
6933	201012290000 29-Dec-10	9.3	1477	1461	1467.92
6934	201012280000 28-Dec-10	7.15	1466	1458.5	1461.28
6935	201012280000 28-Dec-10	7.15	1466	1458.5	1461.28
6936	201012280000 28-Dec-10	7.15	1466	1458.5	1461.28
6937	201012270000 27-Dec-10	8.9	1462	1455	1458.88
6938	201012270000 27-Dec-10	8.9	1462	1455	1458.88
6939	201012270000 27-Dec-10	8.9	1462	1455	1458.88
6940	201012240000 24-Dec-10	10.23	1462	1459	1459.63
6941	201012240000 24-Dec-10	10.23	1462	1459	1459.63
6942	201012240000 24-Dec-10	10.23	1462	1459	1459.63
6943	201012230000 23-Dec-10	10750	1477	1456.47	1463.92
6944	201012230000 23-Dec-10	10750	1477	1456.47	1463.92
6945	201012230000 23-Dec-10	10750	1477	1456.47	1463.92
6946	201012220000 22-Dec-10	8.25	1469	1450	1456.47
6947	201012220000 22-Dec-10	8.25	1469	1450	1456.47
6948	201012220000 22-Dec-10	8.25	1469	1450	1456.47
6949	201012210000 21-Dec-10	7.1	1468.5	1443	1447.21
6950	201012210000 21-Dec-10	7.1	1468.5	1443	1447.21
6951	201012210000 21-Dec-10	7.1	1468.5	1443	1447.21
6952	201012200000 20-Dec-10	13.75	1460	1430	1442.5
6953	201012200000 20-Dec-10	13.75	1460	1430	1442.5
6954	201012200000 20-Dec-10	13.75	1460	1430	1442.5
6955	201012170000 17-Dec-10	14.7	1438	1428	1430.23
6956	201012170000 17-Dec-10	14.7	1438	1428	1430.23
6957	201012170000 17-Dec-10	14.7	1438	1428	1430.23
6958	201012160000 16-Dec-10	8.4	1447	1429	1432.42
6959	201012160000 16-Dec-10	8.4	1447	1429	1432.42
6960	201012160000 16-Dec-10	8.4	1447	1429	1432.42
6961	201012150000 15-Dec-10	8.15	1453	1438	1443.39
6962	201012150000 15-Dec-10	8.15	1453	1438	1443.39
6963	201012150000 15-Dec-10	8.15	1453	1438	1443.39
6964	201012140000 14-Dec-10	11.05	1460	1452	1455.72
6965	201012140000 14-Dec-10	11.05	1460	1452	1455.72
6966	201012140000 14-Dec-10	11.05	1460	1452	1455.72
6967	201012100000 10-Dec-10	13.65	1480	1475	1477.22
6968	201012100000 10-Dec-10	13.65	1480	1475	1477.22
6969	201012100000 10-Dec-10	13.65	1480	1475	1477.22
6970	201012080000 08-Dec-10	8.8	1479	1476	1477.18
6971	201012080000 08-Dec-10	8.8	1479	1476	1477.18
6972	201012080000 08-Dec-10	8.8	1479	1476	1477.18
6973	201012070000 07-Dec-10	13.25	1479	1475	1477.54
6974	201012070000 07-Dec-10	13.25	1479	1475	1477.54
6975	201012070000 07-Dec-10	13.25	1479	1475	1477.54
6976	201012060000 06-Dec-10	8.6	1484	1477	1480.3
6977	201012060000 06-Dec-10	8.6	1484	1477	1480.3
6978	201012060000 06-Dec-10	8.6	1484	1477	1480.3
6979	201012030000 03-Dec-10	10.25	1487.5	1483	1485.23
6980	201012030000 03-Dec-10	10.25	1487.5	1483	1485.23
6981	201012030000 03-Dec-10	10.25	1487.5	1483	1485.23
6982	201012020000 02-Dec-10	8.25	1490	1485	1487.55
6983	201012020000 02-Dec-10	8.25	1490	1485	1487.55
6984	201012020000 02-Dec-10	8.25	1490	1485	1487.55
6985	201012010000 01-Dec-10	9.8	1490	1486	1487.16
6986	201012010000 01-Dec-10	9.8	1490	1486	1487.16
6987	201012010000 01-Dec-10	9.8	1490	1486	1487.16
6988	201011300000 30-Nov-10	9.1	1487	1484	1485.94
6989	201011300000 30-Nov-10	9.1	1487	1484	1485.94
6990	201011300000 30-Nov-10	9.1	1487	1484	1485.94
6991	201011290000 29-Nov-10	6.4	1486.5	1484.9	1485.37
6992	201011290000 29-Nov-10	6.4	1486.5	1484.9	1485.37
6993	201011290000 29-Nov-10	6.4	1486.5	1484.9	1485.37
6994	201011260000 26-Nov-10	8.45	1486	1480	1484.94
6995	201011260000 26-Nov-10	8.45	1486	1480	1484.94
6996	201011260000 26-Nov-10	8.45	1486	1480	1484.94
6997	201011250000 25-Nov-10	5.45	1487	1482	1484.3
6998	201011250000 25-Nov-10	5.45	1487	1482	1484.3
6999	201011250000 25-Nov-10	5.45	1487	1482	1484.3
7000	201011240000 24-Nov-10	11.8	1490	1487	1488.2
7001	201011240000 24-Nov-10	11.8	1490	1487	1488.2
7002	201011240000 24-Nov-10	11.8	1490	1487	1488.2
7003	201011230000 23-Nov-10	11.05	1490	1485	1486.73
7004	201011230000 23-Nov-10	11.05	1490	1485	1486.73
7005	201011230000 23-Nov-10	11.05	1490	1485	1486.73
7006	201011220000 22-Nov-10	9.05	1489	1484	1485.81
7007	201011220000 22-Nov-10	9.05	1489	1484	1485.81
7008	201011220000 22-Nov-10	9.05	1489	1484	1485.81
7009	201011180000 18-Nov-10	9.94	1501	1495	1496.64
7010	201011180000 18-Nov-10	9.94	1501	1495	1496.64
7011	201011180000 18-Nov-10	9.94	1501	1495	1496.64
7012	201011160000 16-Nov-10	8.4	1504	1494	1495.89
7013	201011160000 16-Nov-10	8.4	1504	1494	1495.89
7014	201011160000 16-Nov-10	8.4	1504	1494	1495.89
7015	201011150000 15-Nov-10	11.95	1500	1492	1494.93
7016	201011150000 15-Nov-10	11.95	1500	1492	1494.93
7017	201011150000 15-Nov-10	11.95	1500	1492	1494.93
7018	201011120000 12-Nov-10	44000	3.2	2.5	3.05
7019	201011120000 12-Nov-10	15.85	1497	1491.5	1493.27
7020	201011120000 12-Nov-10	44000	3.2	2.5	3.05
7021	201011120000 12-Nov-10	15.85	1497	1491.5	1493.27
7022	201011120000 12-Nov-10	44000	3.2	2.5	3.05
7023	201011120000 12-Nov-10	15.85	1497	1491.5	1493.27
7024	201011110000 11-Nov-10	9.73	1493	1488	1491.36
7025	201011110000 11-Nov-10	9.73	1493	1488	1491.36
7026	201011110000 11-Nov-10	9.73	1493	1488	1491.36
7027	201011100000 10-Nov-10	12.65	1494	1489	1491.37
7028	201011100000 10-Nov-10	12.65	1494	1489	1491.37
7029	201011100000 10-Nov-10	12.65	1494	1489	1491.37
7030	201011090000 09-Nov-10	10.05	1492	1487	1490.57
7031	201011090000 09-Nov-10	10.05	1492	1487	1490.57
7032	201011090000 09-Nov-10	10.05	1492	1487	1490.57
7033	201011040000 04-Nov-10	10.7	1498	1494	1496.49
7034	201011040000 04-Nov-10	10.7	1498	1494	1496.49
7035	201011040000 04-Nov-10	10.7	1498	1494	1496.49
7036	201011030000 03-Nov-10	7.85	1499	1493	1497.29
7037	201011030000 03-Nov-10	7.85	1499	1493	1497.29
7038	201011030000 03-Nov-10	7.85	1499	1493	1497.29
7039	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7040	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7041	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7042	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7043	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7044	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7045	201011010000 01-Nov-10	10.75	1501	1497	1498.79
7046	201011010000 01-Nov-10	10.75	1501	1497	1498.79
7047	201011010000 01-Nov-10	10.75	1501	1497	1498.79
7048	201010290000 29-Oct-10	10.85	1500	1497	1497.69
7049	201010290000 29-Oct-10	10.85	1500	1497	1497.69
7050	201010290000 29-Oct-10	10.85	1500	1497	1497.69
7051	201010280000 28-Oct-10	12.61	1498	1494	1497.02
7052	201010280000 28-Oct-10	12.61	1498	1494	1497.02
7053	201010280000 28-Oct-10	12.61	1498	1494	1497.02
7054	201010270000 27-Oct-10	18.15	1501	1495	1497.9
7055	201010270000 27-Oct-10	18.15	1501	1495	1497.9
7056	201010270000 27-Oct-10	18.15	1501	1495	1497.9
7057	201010260000 26-Oct-10	11.55	1506	1494	1497.67
7058	201010260000 26-Oct-10	11.55	1506	1494	1497.67
7059	201010260000 26-Oct-10	11.55	1506	1494	1497.67
7060	201010250000 25-Oct-10	12.2	1499	1498.5	1498.52
7061	201010250000 25-Oct-10	12.2	1499	1498.5	1498.52
7062	201010250000 25-Oct-10	12.2	1499	1498.5	1498.52
7063	201010220000 22-Oct-10	7.2	1503	1498.4	1499.21
7064	201010220000 22-Oct-10	7.2	1503	1498.4	1499.21
7065	201010220000 22-Oct-10	7.2	1503	1498.4	1499.21
7066	201010210000 21-Oct-10	10.3	1504	1497	1498.63
7067	201010210000 21-Oct-10	10.3	1504	1497	1498.63
7068	201010210000 21-Oct-10	10.3	1504	1497	1498.63
7069	201010200000 20-Oct-10	9.85	1503	1495	1497.3
7070	201010200000 20-Oct-10	9.85	1503	1495	1497.3
7071	201010200000 20-Oct-10	9.85	1503	1495	1497.3
7072	201010190000 19-Oct-10	11.4	1499	1493	1495.38
7073	201010190000 19-Oct-10	11.4	1499	1493	1495.38
7074	201010190000 19-Oct-10	11.4	1499	1493	1495.38
7075	201010180000 18-Oct-10	7600	1498.84	1493.5	1496.5
7076	201010180000 18-Oct-10	7600	1498.84	1493.5	1496.5
7077	201010180000 18-Oct-10	7600	1498.84	1493.5	1496.5
7078	201010150000 15-Oct-10	9550	1500	1498.2	1498.84
7079	201010150000 15-Oct-10	9550	1500	1498.2	1498.84
7080	201010150000 15-Oct-10	9550	1500	1498.2	1498.84
7081	201010130000 13-Oct-10	8.6	1507	1495	1499.89
7082	201010130000 13-Oct-10	8.6	1507	1495	1499.89
7083	201010130000 13-Oct-10	8.6	1507	1495	1499.89
7084	201010120000 12-Oct-10	6.75	1509	1498.5	1499.71
7085	201010120000 12-Oct-10	6.75	1509	1498.5	1499.71
7086	201010120000 12-Oct-10	6.75	1509	1498.5	1499.71
7087	201010110000 11-Oct-10	6.55	1510	1497.4	1498.84
7088	201010110000 11-Oct-10	6.55	1510	1497.4	1498.84
7089	201010110000 11-Oct-10	6.55	1510	1497.4	1498.84
7090	201010080000 08-Oct-10	13.51	1510	1489.37	1498.81
7091	201010080000 08-Oct-10	13.51	1510	1489.37	1498.81
7092	201010080000 08-Oct-10	13.51	1510	1489.37	1498.81
7093	201010070000 07-Oct-10	17.35	1508	1482	1489.37
7094	201010070000 07-Oct-10	17.35	1508	1482	1489.37
7095	201010070000 07-Oct-10	17.35	1508	1482	1489.37
7096	201010060000 06-Oct-10	18	1486	1477	1482.4
7097	201010060000 06-Oct-10	18	1486	1477	1482.4
7098	201010060000 06-Oct-10	18	1486	1477	1482.4
7099	201010050000 05-Oct-10	8.35	1488	1480	1482.78
7100	201010050000 05-Oct-10	8.35	1488	1480	1482.78
7101	201010050000 05-Oct-10	8.35	1488	1480	1482.78
7102	201010040000 04-Oct-10	6.1	1492	1485	1488.16
7103	201010040000 04-Oct-10	6.1	1492	1485	1488.16
7104	201010040000 04-Oct-10	6.1	1492	1485	1488.16
7105	201010010000 01-Oct-10	5.89	1498	1490	1495.68
7106	201010010000 01-Oct-10	5.89	1498	1490	1495.68
7107	201010010000 01-Oct-10	5.89	1498	1490	1495.68
7108	201009300000 30-Sep-10	0.75	1499	1498.65	1498.83
7109	201009300000 30-Sep-10	0.75	1499	1498.65	1498.83
7110	201009300000 30-Sep-10	0.75	1499	1498.65	1498.83
7111	201009290000 29-Sep-10	0.5	1498.95	1498.7	1498.81
7112	201009290000 29-Sep-10	0.5	1498.95	1498.7	1498.81
7113	201009290000 29-Sep-10	0.5	1498.95	1498.7	1498.81
7114	201009280000 28-Sep-10	1	1499	1498.66	1498.74
7115	201009280000 28-Sep-10	1	1499	1498.66	1498.74
7116	201009280000 28-Sep-10	1	1499	1498.66	1498.74
7117	201009270000 27-Sep-10	2	1498.75	1498.62	1498.66
7118	201009270000 27-Sep-10	2	1498.75	1498.62	1498.66
7119	201009270000 27-Sep-10	2	1498.75	1498.62	1498.66
7120	201009240000 24-Sep-10	3	1498.7	1498.48	1498.62
7121	201009240000 24-Sep-10	3	1498.7	1498.48	1498.62
7122	201009240000 24-Sep-10	3	1498.7	1498.48	1498.62
7123	201009230000 23-Sep-10	4	1498.6	1498	1498.48
7124	201009230000 23-Sep-10	4	1498.6	1498	1498.48
7125	201009230000 23-Sep-10	4	1498.6	1498	1498.48
7126	201009220000 22-Sep-10	5	1499.19	1498.5	1498.94
7127	201009220000 22-Sep-10	5	1499.19	1498.5	1498.94
7128	201009220000 22-Sep-10	5	1499.19	1498.5	1498.94
7129	201009210000 21-Sep-10	6	1499.5	1498.8	1499.19
7130	201009210000 21-Sep-10	6	1499.5	1498.8	1499.19
7131	201009210000 21-Sep-10	6	1499.5	1498.8	1499.19
7132	201009200000 20-Sep-10	6	1499	1498.3	1498.77
7133	201009200000 20-Sep-10	6	1499	1498.3	1498.77
7134	201009200000 20-Sep-10	6	1499	1498.3	1498.77
7135	201009170000 17-Sep-10	6	1499	1497.82	1498.21
7136	201009170000 17-Sep-10	6	1499	1497.82	1498.21
7137	201009170000 17-Sep-10	6	1499	1497.82	1498.21
7138	201009160000 16-Sep-10	6	1498	1497.5	1497.82
7139	201009160000 16-Sep-10	6	1498	1497.5	1497.82
7140	201009160000 16-Sep-10	6	1498	1497.5	1497.82
7141	201009150000 15-Sep-10	6	1497	1496.5	1496.82
7142	201009150000 15-Sep-10	6	1497	1496.5	1496.82
7143	201009150000 15-Sep-10	6	1497	1496.5	1496.82
7144	201009140000 14-Sep-10	6	1496	1495.5	1495.82
7145	201009140000 14-Sep-10	6	1496	1495.5	1495.82
7146	201009140000 14-Sep-10	6	1496	1495.5	1495.82
7147	201009130000 13-Sep-10	6	1495	1494.5	1494.9
7148	201009130000 13-Sep-10	6	1495	1494.5	1494.9
7149	201009130000 13-Sep-10	6	1495	1494.5	1494.9
7150	201009090000 09-Sep-10	6	1494	1493.5	1493.88
7151	201009090000 09-Sep-10	6	1494	1493.5	1493.88
7152	201009090000 09-Sep-10	6	1494	1493.5	1493.88
7153	201009080000 08-Sep-10	6	1493	1492.3	1492.81
7154	201009080000 08-Sep-10	6	1493	1492.3	1492.81
7155	201009080000 08-Sep-10	6	1493	1492.3	1492.81
7156	201009070000 07-Sep-10	6	1492	1490.71	1491.65
7157	201009070000 07-Sep-10	6	1492	1490.71	1491.65
7158	201009070000 07-Sep-10	6	1492	1490.71	1491.65
7159	201009060000 06-Sep-10	6	1491	1489.8	1490.71
7160	201009060000 06-Sep-10	6	1491	1489.8	1490.71
7161	201009060000 06-Sep-10	6	1491	1489.8	1490.71
7162	201009030000 03-Sep-10	6	1490	1488.76	1489.8
7163	201009030000 03-Sep-10	6	1490	1488.76	1489.8
7164	201009030000 03-Sep-10	6	1490	1488.76	1489.8
7165	201009020000 02-Sep-10	6	1490	1487.7	1488.76
7166	201009020000 02-Sep-10	6	1490	1487.7	1488.76
7167	201009020000 02-Sep-10	6	1490	1487.7	1488.76
7168	201009010000 01-Sep-10	6	1488.45	1486.5	1487.64
7169	201009010000 01-Sep-10	6	1488.45	1486.5	1487.64
7170	201009010000 01-Sep-10	6	1488.45	1486.5	1487.64
7171	201008310000 31-Aug-10	1	1487	1485.9	1486.44
7172	201008310000 31-Aug-10	1	1487	1485.9	1486.44
7173	201008310000 31-Aug-10	1	1487	1485.9	1486.44
7174	201008300000 30-Aug-10	1	1487	1484.8	1485.44
7175	201008300000 30-Aug-10	1	1487	1484.8	1485.44
7176	201008300000 30-Aug-10	1	1487	1484.8	1485.44
7177	201008270000 27-Aug-10	1	1485	1483	1484.24
7178	201008270000 27-Aug-10	1	1485	1483	1484.24
7179	201008270000 27-Aug-10	1	1485	1483	1484.24
7180	201008260000 26-Aug-10	1	1483	1482.4	1482.83
7181	201008260000 26-Aug-10	1	1483	1482.4	1482.83
7182	201008260000 26-Aug-10	1	1483	1482.4	1482.83
7183	201008250000 25-Aug-10	2	1482	1478	1479.8
7184	201008250000 25-Aug-10	2	1482	1478	1479.8
7185	201008250000 25-Aug-10	2	1482	1478	1479.8
7186	201008240000 24-Aug-10	2	1479	1476	1477.9
7187	201008240000 24-Aug-10	2	1479	1476	1477.9
7188	201008240000 24-Aug-10	2	1479	1476	1477.9
7189	201008230000 23-Aug-10	2	1478	1475	1475.9
7190	201008230000 23-Aug-10	2	1478	1475	1475.9
7191	201008230000 23-Aug-10	2	1478	1475	1475.9
7192	201008200000 20-Aug-10	6	1475	1472	1474.08
7193	201008200000 20-Aug-10	6	1475	1472	1474.08
7194	201008200000 20-Aug-10	6	1475	1472	1474.08
7195	201008190000 19-Aug-10	6	1471	1469.5	1470.49
7196	201008190000 19-Aug-10	6	1471	1469.5	1470.49
7197	201008190000 19-Aug-10	6	1471	1469.5	1470.49
7198	201008180000 18-Aug-10	6	1470	1468.5	1469.39
7199	201008180000 18-Aug-10	6	1470	1468.5	1469.39
7200	201008180000 18-Aug-10	6	1470	1468.5	1469.39
7201	201008170000 17-Aug-10	6	1468	1465.5	1466.92
7202	201008170000 17-Aug-10	6	1468	1465.5	1466.92
7203	201008170000 17-Aug-10	6	1468	1465.5	1466.92
7204	201008160000 16-Aug-10	6	1466	1464	1465.2
7205	201008160000 16-Aug-10	6	1466	1464	1465.2
7206	201008160000 16-Aug-10	6	1466	1464	1465.2
7207	201008130000 13-Aug-10	6	1465	1463	1463.63
7208	201008130000 13-Aug-10	6	1465	1463	1463.63
7209	201008130000 13-Aug-10	6	1465	1463	1463.63
7210	201008120000 12-Aug-10	6	1460	1458	1459.1
7211	201008120000 12-Aug-10	6	1460	1458	1459.1
7212	201008120000 12-Aug-10	6	1460	1458	1459.1
7213	201008110000 11-Aug-10	6	1455	1450	1453.33
7214	201008110000 11-Aug-10	6	1455	1450	1453.33
7215	201008110000 11-Aug-10	6	1455	1450	1453.33
7216	201008100000 10-Aug-10	6	1440	1435	1438.76
7217	201008100000 10-Aug-10	6	1440	1435	1438.76
7218	201008100000 10-Aug-10	6	1440	1435	1438.76
7219	201008090000 09-Aug-10	6	1423	1418	1420.57
7220	201008090000 09-Aug-10	6	1423	1418	1420.57
7221	201008090000 09-Aug-10	6	1423	1418	1420.57
7222	201008060000 06-Aug-10	5	1415	1404.6	1405.46
7223	201008060000 06-Aug-10	5	1415	1404.6	1405.46
7224	201008060000 06-Aug-10	5	1415	1404.6	1405.46
7225	201008050000 05-Aug-10	5	1420	1398	1404.6
7226	201008050000 05-Aug-10	5	1420	1398	1404.6
7227	201008050000 05-Aug-10	5	1420	1398	1404.6
7228	201008040000 04-Aug-10	5	1398	1396.76	1397.02
7229	201008040000 04-Aug-10	5	1398	1396.76	1397.02
7230	201008040000 04-Aug-10	5	1398	1396.76	1397.02
7231	201008030000 03-Aug-10	5	1397.5	1396.5	1396.76
7232	201008030000 03-Aug-10	5	1397.5	1396.5	1396.76
7233	201008030000 03-Aug-10	5	1397.5	1396.5	1396.76
7234	201008020000 02-Aug-10	5	1398	1396.24	1396.53
7235	201008020000 02-Aug-10	5	1398	1396.24	1396.53
7236	201008020000 02-Aug-10	5	1398	1396.24	1396.53
7237	201007300000 30-Jul-10	1	1397	1396	1396.24
7238	201007300000 30-Jul-10	1	1397	1396	1396.24
7239	201007300000 30-Jul-10	1	1397	1396	1396.24
7240	201007290000 29-Jul-10	1	1397	1396	1396.22
7241	201007290000 29-Jul-10	1	1397	1396	1396.22
7242	201007290000 29-Jul-10	1	1397	1396	1396.22
7243	201007280000 28-Jul-10	1	1397	1395.9	1396.17
7244	201007280000 28-Jul-10	1	1397	1395.9	1396.17
7245	201007280000 28-Jul-10	1	1397	1395.9	1396.17
7246	201007270000 27-Jul-10	1.1	1397	1395.5	1395.94
7247	201007270000 27-Jul-10	1.1	1397	1395.5	1395.94
7248	201007270000 27-Jul-10	1.1	1397	1395.5	1395.94
7249	201007230000 23-Jul-10	1	1396	1395.5	1395.72
7250	201007230000 23-Jul-10	1	1396	1395.5	1395.72
7251	201007230000 23-Jul-10	1	1396	1395.5	1395.72
7252	201007220000 22-Jul-10	1	1396	1395.3	1395.56
7253	201007220000 22-Jul-10	1	1396	1395.3	1395.56
7254	201007220000 22-Jul-10	1	1396	1395.3	1395.56
7255	201007210000 21-Jul-10	1	1395.5	1395	1395.3
7256	201007210000 21-Jul-10	1	1395.5	1395	1395.3
7257	201007210000 21-Jul-10	1	1395.5	1395	1395.3
7258	201007200000 20-Jul-10	1	1395.5	1395	1395.34
7259	201007200000 20-Jul-10	1	1395.5	1395	1395.34
7260	201007200000 20-Jul-10	1	1395.5	1395	1395.34
7261	201007190000 19-Jul-10	2	1395.25	1395.15	1395.19
7262	201007190000 19-Jul-10	2	1395.25	1395.15	1395.19
7263	201007190000 19-Jul-10	2	1395.25	1395.15	1395.19
7264	201007160000 16-Jul-10	5	1496	1394.92	1395.14
7265	201007160000 16-Jul-10	5	1496	1394.92	1395.14
7266	201007160000 16-Jul-10	5	1496	1394.92	1395.14
7267	201007150000 15-Jul-10	5	1395	1394.82	1394.92
7268	201007150000 15-Jul-10	5	1395	1394.82	1394.92
7269	201007150000 15-Jul-10	5	1395	1394.82	1394.92
7270	201007140000 14-Jul-10	5	1395	1394.5	1394.82
7271	201007140000 14-Jul-10	5	1395	1394.5	1394.82
7272	201007140000 14-Jul-10	5	1395	1394.5	1394.82
7273	201007130000 13-Jul-10	5	1395	1394.41	1394.74
7274	201007130000 13-Jul-10	5	1395	1394.41	1394.74
7275	201007130000 13-Jul-10	5	1395	1394.41	1394.74
7276	201007120000 12-Jul-10	5	1395	1394.41	1394.71
7277	201007120000 12-Jul-10	5	1395	1394.41	1394.71
7278	201007120000 12-Jul-10	5	1395	1394.41	1394.71
7279	201007090000 09-Jul-10	5	1395	1394	1394.41
7280	201007090000 09-Jul-10	5	1395	1394	1394.41
7281	201007090000 09-Jul-10	5	1395	1394	1394.41
7282	201007080000 08-Jul-10	5	1395	1393.94	1394.33
7283	201007080000 08-Jul-10	5	1395	1393.94	1394.33
7284	201007080000 08-Jul-10	5	1395	1393.94	1394.33
7285	201007060000 06-Jul-10	5	1394	1393.5	1393.94
7286	201007060000 06-Jul-10	5	1394	1393.5	1393.94
7287	201007060000 06-Jul-10	5	1394	1393.5	1393.94
7288	201007050000 05-Jul-10	5	1395	1393.5	1394
7289	201007050000 05-Jul-10	5	1395	1393.5	1394
7290	201007050000 05-Jul-10	5	1395	1393.5	1394
7291	201007020000 02-Jul-10	4	1394	1393.5	1393.82
7292	201007020000 02-Jul-10	4	1394	1393.5	1393.82
7293	201007020000 02-Jul-10	4	1394	1393.5	1393.82
7294	201006300000 30-Jun-10	2	1394	1393	1393.55
7295	201006300000 30-Jun-10	2	1394	1393	1393.55
7296	201006300000 30-Jun-10	2	1394	1393	1393.55
7297	201006290000 29-Jun-10	2	1393.5	1393	1393.31
7298	201006290000 29-Jun-10	2	1393.5	1393	1393.31
7299	201006290000 29-Jun-10	2	1393.5	1393	1393.31
7300	201006280000 28-Jun-10	2	1393.15	1393.1	1393.14
7301	201006280000 28-Jun-10	2	1393.15	1393.1	1393.14
7302	201006280000 28-Jun-10	2	1393.15	1393.1	1393.14
7303	201006240000 24-Jun-10	2	1393.93	1392.92	1393
7304	201006240000 24-Jun-10	2	1393.93	1392.92	1393
7305	201006240000 24-Jun-10	2	1393.93	1392.92	1393
7306	201006230000 23-Jun-10	2	1392.94	1392.91	1392.92
7307	201006230000 23-Jun-10	2	1392.94	1392.91	1392.92
7308	201006230000 23-Jun-10	2	1392.94	1392.91	1392.92
7309	201006210000 21-Jun-10	2.5	1393.5	1392.45	1392.74
7310	201006210000 21-Jun-10	2	1393	1392.75	1391
7311	201006210000 21-Jun-10	2.5	1393.5	1392.45	1392.74
7312	201006210000 21-Jun-10	2	1393	1392.75	1391
7313	201006210000 21-Jun-10	2.5	1393.5	1392.45	1392.74
7314	201006210000 21-Jun-10	2	1393	1392.75	1391
7315	201006180000 18-Jun-10	2.3	1395	1391.5	1392.44
7316	201006180000 18-Jun-10	2.3	1395	1391.5	1392.44
7317	201006180000 18-Jun-10	2.3	1395	1391.5	1392.44
7318	201006170000 17-Jun-10	2	1393.25	1391.5	1392.11
7319	201006170000 17-Jun-10	2	1393.25	1391.5	1392.11
7320	201006170000 17-Jun-10	2	1393.25	1391.5	1392.11
7321	201006160000 16-Jun-10	3	1392.5	1391.7	1391.93
7322	201006160000 16-Jun-10	3	1392.5	1391.7	1391.93
7323	201006160000 16-Jun-10	3	1392.5	1391.7	1391.93
7324	201006150000 15-Jun-10	3	1392	1391	1391.7
7325	201006150000 15-Jun-10	3	1392	1391	1391.7
7326	201006150000 15-Jun-10	3	1392	1391	1391.7
7327	201006140000 14-Jun-10	3	1392	1391	1391.57
7328	201006140000 14-Jun-10	3	1392	1391	1391.57
7329	201006140000 14-Jun-10	3	1392	1391	1391.57
7330	201006110000 11-Jun-10	3	1392	1391	1391.62
7331	201006110000 11-Jun-10	3	1392	1391	1391.62
7332	201006110000 11-Jun-10	3	1392	1391	1391.62
7333	201006100000 10-Jun-10	3	1392.2	1391.17	1391.63
7334	201006100000 10-Jun-10	3	1392.2	1391.17	1391.63
7335	201006100000 10-Jun-10	3	1392.2	1391.17	1391.63
7336	201006090000 09-Jun-10	3	1392.5	1390	1391.16
7337	201006090000 09-Jun-10	3	1392.5	1390	1391.16
7338	201006090000 09-Jun-10	3	1392.5	1390	1391.16
7339	201006080000 08-Jun-10	3	1392	1390.5	1391.11
7340	201006080000 08-Jun-10	3	1392	1390.5	1391.11
7341	201006080000 08-Jun-10	3	1392	1390.5	1391.11
7342	201006070000 07-Jun-10	3	1392	1390.6	1390.91
7343	201006070000 07-Jun-10	3	1392	1390.6	1390.91
7344	201006070000 07-Jun-10	3	1392	1390.6	1390.91
7345	201006040000 04-Jun-10	4	1392	1390	1390.66
7346	201006040000 04-Jun-10	4	1392	1390	1390.66
7347	201006040000 04-Jun-10	4	1392	1390	1390.66
7348	201006030000 03-Jun-10	4	1392	1390	1390.49
7349	201006030000 03-Jun-10	4	1392	1390	1390.49
7350	201006030000 03-Jun-10	4	1392	1390	1390.49
7351	201006020000 02-Jun-10	4	1390.5	1389.6	1390.04
7352	201006020000 02-Jun-10	4	1390.5	1389.6	1390.04
7353	201006020000 02-Jun-10	4	1390.5	1389.6	1390.04
7354	201006010000 01-Jun-10	4	1390	1389.85	1389.96
7355	201006010000 01-Jun-10	4	1390	1389.85	1389.96
7356	201006010000 01-Jun-10	4	1390	1389.85	1389.96
7357	201005310000 31-May-10	4	1389.95	1385.85	1389.88
7358	201005310000 31-May-10	4	1389.95	1385.85	1389.88
7359	201005310000 31-May-10	4	1389.95	1385.85	1389.88
7360	201005280000 28-May-10	4	1391	1388	1389.85
7361	201005280000 28-May-10	4	1391	1388	1389.85
7362	201005280000 28-May-10	4	1391	1388	1389.85
7363	201005270000 27-May-10	4	1390	1389	1389.73
7364	201005270000 27-May-10	4	1390	1389	1389.73
7365	201005270000 27-May-10	4	1390	1389	1389.73
7366	201005260000 26-May-10	4	1391	1388	1389.48
7367	201005260000 26-May-10	4	1391	1388	1389.48
7368	201005260000 26-May-10	4	1391	1388	1389.48
7369	201005250000 25-May-10	4	1390	1387.19	1388.82
7370	201005250000 25-May-10	4	1390	1387.19	1388.82
7371	201005250000 25-May-10	4	1390	1387.19	1388.82
7372	201005210000 21-May-10	4	1400	1380	1386.95
7373	201005210000 21-May-10	4	1400	1380	1386.95
7374	201005210000 21-May-10	4	1400	1380	1386.95
7375	201005200000 20-May-10	4	1400	1377.65	1380.53
7376	201005200000 20-May-10	4	1400	1377.65	1380.53
7377	201005200000 20-May-10	4	1400	1377.65	1380.53
7378	201005190000 19-May-10	4	1380	1373	1377.65
7379	201005190000 19-May-10	4	1380	1373	1377.65
7380	201005190000 19-May-10	4	1380	1373	1377.65
7381	201005180000 18-May-10	3	1370	1367.9	1368.55
7382	201005180000 18-May-10	3	1370	1367.9	1368.55
7383	201005180000 18-May-10	3	1370	1367.9	1368.55
7384	201005170000 17-May-10	3	1368	1367.67	1367.9
7385	201005170000 17-May-10	3	1368	1367.67	1367.9
7386	201005170000 17-May-10	3	1368	1367.67	1367.9
7387	201005140000 14-May-10	3	1370	1366.97	1367.69
7388	201005140000 14-May-10	3	1370	1366.97	1367.69
7389	201005140000 14-May-10	3	1370	1366.97	1367.69
7390	201005130000 13-May-10	4	1370	1366	1366.97
7391	201005130000 13-May-10	4	1370	1366	1366.97
7392	201005130000 13-May-10	4	1370	1366	1366.97
7393	201005120000 12-May-10	4	1368	1363	1365.75
7394	201005120000 12-May-10	4	1368	1363	1365.75
7395	201005120000 12-May-10	4	1368	1363	1365.75
7396	201005110000 11-May-10	4	1366	1361	1362.03
7397	201005110000 11-May-10	4	1366	1361	1362.03
7398	201005110000 11-May-10	4	1366	1361	1362.03
7399	201005100000 10-May-10	4.1	1365	1360	1361.81
7400	201005100000 10-May-10	4.1	1365	1360	1361.81
7401	201005100000 10-May-10	4.1	1365	1360	1361.81
7402	201005070000 07-May-10	4.6	1368	1358	1361.54
7403	201005070000 07-May-10	4.6	1368	1358	1361.54
7404	201005070000 07-May-10	4.6	1368	1358	1361.54
7405	201005060000 06-May-10	5.4	1383	1358.72	1367.18
7406	201005060000 06-May-10	5.4	1383	1358.72	1367.18
7407	201005060000 06-May-10	5.4	1383	1358.72	1367.18
7408	201005050000 05-May-10	5	1359	1358.32	1358.72
7409	201005050000 05-May-10	5	1359	1358.32	1358.72
7410	201005050000 05-May-10	5	1359	1358.32	1358.72
7411	201005040000 04-May-10	5	1359	1357.84	1358.32
7412	201005040000 04-May-10	5	1359	1357.84	1358.32
7413	201005040000 04-May-10	5	1359	1357.84	1358.32
7414	201005030000 03-May-10	5	1358.2	1357.5	1357.84
7415	201005030000 03-May-10	5	1358.2	1357.5	1357.84
7416	201005030000 03-May-10	5	1358.2	1357.5	1357.84
7417	201004300000 30-Apr-10	1	1358	1357.08	1357.5
7418	201004300000 30-Apr-10	1	1358	1357.08	1357.5
7419	201004300000 30-Apr-10	1	1358	1357.08	1357.5
7420	201004290000 29-Apr-10	1	1357.2	1357	1357.08
7421	201004290000 29-Apr-10	1	1357.2	1357	1357.08
7422	201004290000 29-Apr-10	1	1357.2	1357	1357.08
7423	201004280000 28-Apr-10	1.5	1362	1354	1357
7424	201004280000 28-Apr-10	1.5	1362	1354	1357
7425	201004280000 28-Apr-10	1.5	1362	1354	1357
7426	201004270000 27-Apr-10	2	1355	1353.71	1354.03
7427	201004270000 27-Apr-10	2	1355	1353.71	1354.03
7428	201004270000 27-Apr-10	2	1355	1353.71	1354.03
7429	201004230000 23-Apr-10	3	1354	1353.33	1353.71
7430	201004230000 23-Apr-10	3	1354	1353.33	1353.71
7431	201004230000 23-Apr-10	3	1354	1353.33	1353.71
7432	201004220000 22-Apr-10	3	1354	1352.5	1353.33
7433	201004220000 22-Apr-10	3	1354	1352.5	1353.33
7434	201004220000 22-Apr-10	3	1354	1352.5	1353.33
7435	201004210000 21-Apr-10	3	1353	1351.5	1352.02
7436	201004210000 21-Apr-10	3	1353	1351.5	1352.02
7437	201004210000 21-Apr-10	3	1353	1351.5	1352.02
7438	201004200000 20-Apr-10	3	1353	1351.5	1351.93
7439	201004200000 20-Apr-10	3	1353	1351.5	1351.93
7440	201004200000 20-Apr-10	3	1353	1351.5	1351.93
7441	201004190000 19-Apr-10	3.1	1356	1350.9	1351.54
7442	201004190000 19-Apr-10	3.1	1356	1350.9	1351.54
7443	201004190000 19-Apr-10	3.1	1356	1350.9	1351.54
7444	201004160000 16-Apr-10	4.3	1355	1350.77	1351.48
7445	201004160000 16-Apr-10	4.3	1355	1350.77	1351.48
7446	201004160000 16-Apr-10	4.3	1355	1350.77	1351.48
7447	201004150000 15-Apr-10	4.5	1354	1350	1350.77
7448	201004150000 15-Apr-10	4.5	1354	1350	1350.77
7449	201004150000 15-Apr-10	4.5	1354	1350	1350.77
7450	201004140000 14-Apr-10	4	1351	1349.75	1350.05
7451	201004140000 14-Apr-10	4	1351	1349.75	1350.05
7452	201004140000 14-Apr-10	4	1351	1349.75	1350.05
7453	201004130000 13-Apr-10	4	1350	1349.64	1349.75
7454	201004130000 13-Apr-10	4	1350	1349.64	1349.75
7455	201004130000 13-Apr-10	4	1350	1349.64	1349.75
7456	201004120000 12-Apr-10	5.75	1351	1348.5	1349.64
7457	201004120000 12-Apr-10	5.75	1351	1348.5	1349.64
7458	201004120000 12-Apr-10	5.75	1351	1348.5	1349.64
7459	201004080000 08-Apr-10	5.35	1351	1347.9	1348.45
7460	201004080000 08-Apr-10	5.35	1351	1347.9	1348.45
7461	201004080000 08-Apr-10	5.35	1351	1347.9	1348.45
7462	201004060000 06-Apr-10	5.5	1349	1347	1347.98
7463	201004060000 06-Apr-10	5.5	1349	1347	1347.98
7464	201004060000 06-Apr-10	5.5	1349	1347	1347.98
7465	201004010000 01-Apr-10	7.15	1351	1343	1346.96
7466	201004010000 01-Apr-10	7.15	1351	1343	1346.96
7467	201004010000 01-Apr-10	7.15	1351	1343	1346.96
7468	201003310000 31-Mar-10	1.35	1350	1343	1345.39
7469	201003310000 31-Mar-10	1.35	1350	1343	1345.39
7470	201003310000 31-Mar-10	1.35	1350	1343	1345.39
7471	201003300000 30-Mar-10	1.5	1345	1343	1343.65
7472	201003300000 30-Mar-10	1.5	1345	1343	1343.65
7473	201003300000 30-Mar-10	1.5	1345	1343	1343.65
7474	201003290000 29-Mar-10	1	1343.15	1343	1343.12
7475	201003290000 29-Mar-10	1	1343.15	1343	1343.12
7476	201003290000 29-Mar-10	1	1343.15	1343	1343.12
7477	201003260000 26-Mar-10	1.1	1344	1342.5	1343.15
7478	201003260000 26-Mar-10	1.1	1344	1342.5	1343.15
7479	201003260000 26-Mar-10	1.1	1344	1342.5	1343.15
7480	201003250000 25-Mar-10	1.95	1344	1342.74	1343.07
7481	201003250000 25-Mar-10	1.95	1344	1342.74	1343.07
7482	201003250000 25-Mar-10	1.95	1344	1342.74	1343.07
7483	201003240000 24-Mar-10	1.85	1344	1342	1342.91
7484	201003240000 24-Mar-10	1.85	1344	1342	1342.91
7485	201003240000 24-Mar-10	1.85	1344	1342	1342.91
7486	201003230000 23-Mar-10	2.1	1344	1341.8	1342.74
7487	201003230000 23-Mar-10	2.1	1344	1341.8	1342.74
7488	201003230000 23-Mar-10	2.1	1344	1341.8	1342.74
7489	201003220000 22-Mar-10	2	1342	1341	1341.4
7490	201003220000 22-Mar-10	2	1342	1341	1341.4
7491	201003220000 22-Mar-10	2	1342	1341	1341.4
7492	201003190000 19-Mar-10	2	1342	1341.07	1341.37
7493	201003190000 19-Mar-10	2	1342	1341.07	1341.37
7494	201003190000 19-Mar-10	2	1342	1341.07	1341.37
7495	201003180000 18-Mar-10	2.15	1342	1341	1341.07
7496	201003180000 18-Mar-10	2.15	1342	1341	1341.07
7497	201003180000 18-Mar-10	2.15	1342	1341	1341.07
7498	201003170000 17-Mar-10	3	1341	1341	1341
7499	201003170000 17-Mar-10	3	1341	1341	1341
7500	201003170000 17-Mar-10	3	1341	1341	1341
7501	201003160000 16-Mar-10	4	1342	1340.5	1341
7502	201003160000 16-Mar-10	4	1342	1340.5	1341
7503	201003160000 16-Mar-10	4	1342	1340.5	1341
7504	201003150000 15-Mar-10	4	1342	1340.5	1340.91
7505	201003150000 15-Mar-10	4	1342	1340.5	1340.91
7506	201003150000 15-Mar-10	4	1342	1340.5	1340.91
7507	201003120000 12-Mar-10	4.1	1342	1340	1340.79
7508	201003120000 12-Mar-10	4.1	1342	1340	1340.79
7509	201003120000 12-Mar-10	4.1	1342	1340	1340.79
7510	201003110000 11-Mar-10	5.1	1342	1340	1340.48
7511	201003110000 11-Mar-10	5.1	1342	1340	1340.48
7512	201003110000 11-Mar-10	5.1	1342	1340	1340.48
7513	201003100000 10-Mar-10	5.1	1342	1340	1340.42
7514	201003100000 10-Mar-10	5.1	1342	1340	1340.42
7515	201003100000 10-Mar-10	5.1	1342	1340	1340.42
7516	201003090000 09-Mar-10	5	1341.2	1340	1340.4
7517	201003090000 09-Mar-10	5	1341.2	1340	1340.4
7518	201003090000 09-Mar-10	5	1341.2	1340	1340.4
7519	201003080000 08-Mar-10	5	1341	1340	1340.26
7520	201003080000 08-Mar-10	5	1341	1340	1340.26
7521	201003080000 08-Mar-10	5	1341	1340	1340.26
7522	201003050000 05-Mar-10	6	1342	1339.79	1340.31
7523	201003050000 05-Mar-10	6	1342	1339.79	1340.31
7524	201003050000 05-Mar-10	6	1342	1339.79	1340.31
7525	201003040000 04-Mar-10	6.1	1341	1339	1339.76
7526	201003040000 04-Mar-10	6.1	1341	1339	1339.76
7527	201003040000 04-Mar-10	6.1	1341	1339	1339.76
7528	201003030000 03-Mar-10	6	1340	1339.3	1339.79
7529	201003030000 03-Mar-10	6	1340	1339.3	1339.79
7530	201003030000 03-Mar-10	6	1340	1339.3	1339.79
7531	201003020000 02-Mar-10	6	1340	1339.5	1339.82
7532	201003020000 02-Mar-10	6	1340	1339.5	1339.82
7533	201003020000 02-Mar-10	6	1340	1339.5	1339.82
7534	201003010000 01-Mar-10	6	1340	1339	1339.76
7535	201003010000 01-Mar-10	6	1340	1339	1339.76
7536	201003010000 01-Mar-10	6	1340	1339	1339.76
7537	201002260000 26-Feb-10	3.1	1340	1339.4	1339.59
7538	201002260000 26-Feb-10	3.1	1340	1339.4	1339.59
7539	201002260000 26-Feb-10	3.1	1340	1339.4	1339.59
7540	201002250000 25-Feb-10	3	1340	1339.25	1339.43
7541	201002250000 25-Feb-10	3	1340	1339.25	1339.43
7542	201002250000 25-Feb-10	3	1340	1339.25	1339.43
7543	201002240000 24-Feb-10	3	1340	1339	1339.25
7544	201002240000 24-Feb-10	3	1340	1339	1339.25
7545	201002240000 24-Feb-10	3	1340	1339	1339.25
7546	201002230000 23-Feb-10	3	1340	1338.5	1339.05
7547	201002230000 23-Feb-10	3	1340	1338.5	1339.05
7548	201002230000 23-Feb-10	3	1340	1338.5	1339.05
7549	201002220000 22-Feb-10	3	1339.5	1338.5	1338.9
7550	201002220000 22-Feb-10	3	1339.5	1338.5	1338.9
7551	201002220000 22-Feb-10	3	1339.5	1338.5	1338.9
7552	201002190000 19-Feb-10	4.3	1344	1338.5	1338.98
7553	201002190000 19-Feb-10	4.3	1344	1338.5	1338.98
7554	201002190000 19-Feb-10	4.3	1344	1338.5	1338.98
7555	201002180000 18-Feb-10	4	1339	1338.5	1338.59
7556	201002180000 18-Feb-10	4	1339	1338.5	1338.59
7557	201002180000 18-Feb-10	4	1339	1338.5	1338.59
7558	201002170000 17-Feb-10	4	1339	1338.5	1338.56
7559	201002170000 17-Feb-10	4	1339	1338.5	1338.56
7560	201002170000 17-Feb-10	4	1339	1338.5	1338.56
7561	201002150000 15-Feb-10	4	1339	1338	1338.64
7562	201002150000 15-Feb-10	4	1339	1338	1338.64
7563	201002150000 15-Feb-10	4	1339	1338	1338.64
7564	201002120000 12-Feb-10	4	1339	1338	1338.57
7565	201002120000 12-Feb-10	4	1339	1338	1338.57
7566	201002120000 12-Feb-10	4	1339	1338	1338.57
7567	201002110000 11-Feb-10	4	1339	1338	1338.48
7568	201002110000 11-Feb-10	4	1339	1338	1338.48
7569	201002110000 11-Feb-10	4	1339	1338	1338.48
7570	201002100000 10-Feb-10	4	1339	1337.5	1338.42
7571	201002100000 10-Feb-10	4	1339	1337.5	1338.42
7572	201002100000 10-Feb-10	4	1339	1337.5	1338.42
7573	201002090000 09-Feb-10	4.1	1349.5	1337.5	1338.58
7574	201002090000 09-Feb-10	4.1	1349.5	1337.5	1338.58
7575	201002090000 09-Feb-10	4.1	1349.5	1337.5	1338.58
7576	201002080000 08-Feb-10	4	1339	1337.5	1338.13
7577	201002080000 08-Feb-10	4	1339	1337.5	1338.13
7578	201002080000 08-Feb-10	4	1339	1337.5	1338.13
7579	201002050000 05-Feb-10	5	1338	1337.62	1337.92
7580	201002050000 05-Feb-10	5	1338	1337.62	1337.92
7581	201002050000 05-Feb-10	5	1338	1337.62	1337.92
7582	201002040000 04-Feb-10	5.1	1342	1337	1337.88
7583	201002040000 04-Feb-10	5.1	1342	1337	1337.88
7584	201002040000 04-Feb-10	5.1	1342	1337	1337.88
7585	201002030000 03-Feb-10	5	1338	1337	1337.62
7586	201002030000 03-Feb-10	5	1338	1337	1337.62
7587	201002030000 03-Feb-10	5	1338	1337	1337.62
7588	201002020000 02-Feb-10	5.2	1344	1337	1337.55
7589	201002020000 02-Feb-10	5.2	1344	1337	1337.55
7590	201002020000 02-Feb-10	5.2	1344	1337	1337.55
7591	201002010000 01-Feb-10	5.8	1343	1337	1337.57
7592	201002010000 01-Feb-10	5.8	1343	1337	1337.57
7593	201002010000 01-Feb-10	5.8	1343	1337	1337.57
7594	201001290000 29-Jan-10	4	1337	1336.99	1337
7595	201001290000 29-Jan-10	4	1337	1336.99	1337
7596	201001290000 29-Jan-10	4	1337	1336.99	1337
7597	201001280000 28-Jan-10	4	1337	1336.96	1336.99
7598	201001280000 28-Jan-10	4	1337	1336.96	1336.99
7599	201001280000 28-Jan-10	4	1337	1336.96	1336.99
7600	201001270000 27-Jan-10	4.5	1338	1336	1336.98
7601	201001270000 27-Jan-10	4.5	1338	1336	1336.98
7602	201001270000 27-Jan-10	4.5	1338	1336	1336.98
7603	201001250000 25-Jan-10	4.1	1351	1336	1336.76
7604	201001250000 25-Jan-10	4.1	1351	1336	1336.76
7605	201001250000 25-Jan-10	4.1	1351	1336	1336.76
7606	201001220000 22-Jan-10	4.25	1350	1335	1336.42
7607	201001220000 22-Jan-10	4.25	1350	1335	1336.42
7608	201001220000 22-Jan-10	4.25	1350	1335	1336.42
7609	201001210000 21-Jan-10	4.25	1354	1334.91	1336.06
7610	201001210000 21-Jan-10	4.25	1354	1334.91	1336.06
7611	201001210000 21-Jan-10	4.25	1354	1334.91	1336.06
7612	201001200000 20-Jan-10	4.45	1351	1331	1334.91
7613	201001200000 20-Jan-10	4.45	1351	1331	1334.91
7614	201001200000 20-Jan-10	4.45	1351	1331	1334.91
7615	201001190000 19-Jan-10	6.55	1350	1330	1334.89
7616	201001190000 19-Jan-10	6.55	1350	1330	1334.89
7617	201001190000 19-Jan-10	6.55	1350	1330	1334.89
7618	201001180000 18-Jan-10	5.75	1330	1329.5	1331.7
7619	201001180000 18-Jan-10	5.75	1330	1329.5	1331.7
7620	201001180000 18-Jan-10	5.75	1330	1329.5	1331.7
7621	201001150000 15-Jan-10	5	1329.5	1329.37	1329.49
7622	201001150000 15-Jan-10	5	1329.5	1329.37	1329.49
7623	201001150000 15-Jan-10	5	1329.5	1329.37	1329.49
7624	201001140000 14-Jan-10	5	1329.08	1329	1329.37
7625	201001140000 14-Jan-10	5	1329.08	1329	1329.37
7626	201001140000 14-Jan-10	5	1329.08	1329	1329.37
7627	201001130000 13-Jan-10	4	1329.08	1329	1329.04
7628	201001130000 13-Jan-10	4	1329.08	1329	1329.04
7629	201001130000 13-Jan-10	4	1329.08	1329	1329.04
7630	201001110000 11-Jan-10	4.6	1330	1328.9	1327.07
7631	201001110000 11-Jan-10	4.6	1330	1328.9	1327.07
7632	201001110000 11-Jan-10	4.6	1330	1328.9	1327.07
7633	201001080000 08-Jan-10	5.65	1331	1328.5	1328.98
7634	201001080000 08-Jan-10	5.65	1331	1328.5	1328.98
7635	201001080000 08-Jan-10	5.65	1331	1328.5	1328.98
7636	201001070000 07-Jan-10	6.3	1332	1328	1328.9
7637	201001070000 07-Jan-10	6.3	1332	1328	1328.9
7638	201001070000 07-Jan-10	6.3	1332	1328	1328.9
7639	201001060000 06-Jan-10	4	1329	1327	1328.2
7640	201001060000 06-Jan-10	4	1329	1327	1328.2
7641	201001060000 06-Jan-10	4	1329	1327	1328.2
7642	201001040000 04-Jan-10	4	1328	1326.56	1327.21
7643	201001040000 04-Jan-10	4	1328	1326.56	1327.21
7644	201001040000 04-Jan-10	4	1328	1326.56	1327.21
7645	200912310000 31-Dec-09	2.85	1328	1325	1326.83
7646	200912310000 31-Dec-09	2.85	1328	1325	1326.83
7647	200912310000 31-Dec-09	2.85	1328	1325	1326.83
7648	200912300000 30-Dec-09	3.15	1328.5	1325	1326.56
7649	200912300000 30-Dec-09	3.15	1328.5	1325	1326.56
7650	200912300000 30-Dec-09	3.15	1328.5	1325	1326.56
7651	200912290000 29-Dec-09	5.45	1326.52	1320.11	1322.8
7652	200912290000 29-Dec-09	5.45	1326.52	1320.11	1322.8
7653	200912290000 29-Dec-09	5.45	1326.52	1320.11	1322.8
7654	200912280000 28-Dec-09	12.2	1326	1317	1320.11
7655	200912280000 28-Dec-09	12.2	1326	1317	1320.11
7656	200912280000 28-Dec-09	12.2	1326	1317	1320.11
7657	200912240000 24-Dec-09	4.35	1322	1314	1317.67
7658	200912240000 24-Dec-09	4.35	1322	1314	1317.67
7659	200912240000 24-Dec-09	4.35	1322	1314	1317.67
7660	200912230000 23-Dec-09	4.7	1331	1324	1327.01
7661	200912230000 23-Dec-09	4.7	1331	1324	1327.01
7662	200912230000 23-Dec-09	4.7	1331	1324	1327.01
7663	200912220000 22-Dec-09	3	1329.5	1328	1329.18
7664	200912220000 22-Dec-09	3	1329.5	1328	1329.18
7665	200912220000 22-Dec-09	3	1329.5	1328	1329.18
7666	200912210000 21-Dec-09	5	1329.5	1329	1329.2
7667	200912210000 21-Dec-09	5	1329.5	1329	1329.2
7668	200912210000 21-Dec-09	5	1329.5	1329	1329.2
7669	200912180000 18-Dec-09	6	1330	1328.5	1329.11
7670	200912180000 18-Dec-09	6	1330	1328.5	1329.11
7671	200912180000 18-Dec-09	6	1330	1328.5	1329.11
7672	200912170000 17-Dec-09	6	1329	1328.5	1328.92
7673	200912170000 17-Dec-09	6	1329	1328.5	1328.92
7674	200912170000 17-Dec-09	6	1329	1328.5	1328.92
7675	200912160000 16-Dec-09	6	1329.5	1328.5	1328.98
7676	200912160000 16-Dec-09	6	1329.5	1328.5	1328.98
7677	200912160000 16-Dec-09	6	1329.5	1328.5	1328.98
7678	200912150000 15-Dec-09	6	1328.95	1328	1328.94
7679	200912150000 15-Dec-09	6	1328.95	1328	1328.94
7680	200912150000 15-Dec-09	6	1328.95	1328	1328.94
7681	200912140000 14-Dec-09	6	1329	1328.86	1328.94
7682	200912140000 14-Dec-09	6	1329	1328.86	1328.94
7683	200912140000 14-Dec-09	6	1329	1328.86	1328.94
7684	200912110000 11-Dec-09	8	1330	1328.7	1328.86
7685	200912110000 11-Dec-09	8	1330	1328.7	1328.86
7686	200912110000 11-Dec-09	8	1330	1328.7	1328.86
7687	200912100000 10-Dec-09	6.6	1331	1328.39	1328.73
7688	200912100000 10-Dec-09	6.6	1331	1328.39	1328.73
7689	200912100000 10-Dec-09	6.6	1331	1328.39	1328.73
7690	200912080000 08-Dec-09	6	1328.4	1328.38	1328.39
7691	200912080000 08-Dec-09	6	1328.4	1328.38	1328.39
7692	200912080000 08-Dec-09	6	1328.4	1328.38	1328.39
7693	200912070000 07-Dec-09	6	1328.5	1328.34	1328.38
7694	200912070000 07-Dec-09	6	1328.5	1328.34	1328.38
7695	200912070000 07-Dec-09	6	1328.5	1328.34	1328.38
7696	200912040000 04-Dec-09	5.5	1328.5	1328	1328.34
7697	200912040000 04-Dec-09	5.5	1328.5	1328	1328.34
7698	200912040000 04-Dec-09	5.5	1328.5	1328	1328.34
7699	200912030000 03-Dec-09	6	1329	1328	1328.3
7700	200912030000 03-Dec-09	6	1329	1328	1328.3
7701	200912030000 03-Dec-09	6	1329	1328	1328.3
7702	200912020000 02-Dec-09	7	1328.5	1328.01	1328.36
7703	200912020000 02-Dec-09	7	1328.5	1328.01	1328.36
7704	200912020000 02-Dec-09	7	1328.5	1328.01	1328.36
7705	200912010000 01-Dec-09	5	1328.01	1328.01	1328.01
7706	200912010000 01-Dec-09	5	1328.01	1328.01	1328.01
7707	200912010000 01-Dec-09	5	1328.01	1328.01	1328.01
7708	200911300000 30-Nov-09	4	1328.1	1328	1328.01
7709	200911300000 30-Nov-09	4	1328.1	1328	1328.01
7710	200911300000 30-Nov-09	4	1328.1	1328	1328.01
7711	200911270000 27-Nov-09	3	1328.06	1328	1328.01
7712	200911270000 27-Nov-09	3	1328.06	1328	1328.01
7713	200911270000 27-Nov-09	3	1328.06	1328	1328.01
7714	200911260000 26-Nov-09	3.5	1328.5	1328	1328.06
7715	200911260000 26-Nov-09	3.5	1328.5	1328	1328.06
7716	200911260000 26-Nov-09	3.5	1328.5	1328	1328.06
7717	200911250000 25-Nov-09	3.55	1328.01	1328	1328
7718	200911250000 25-Nov-09	3.55	1328.01	1328	1328
7719	200911250000 25-Nov-09	3.55	1328.01	1328	1328
7720	200911240000 24-Nov-09	3.6	1328.05	1328	1328.01
7721	200911240000 24-Nov-09	3.6	1328.05	1328	1328.01
7722	200911240000 24-Nov-09	3.6	1328.05	1328	1328.01
7723	200911230000 23-Nov-09	5	1328.34	1328	1328.05
7724	200911230000 23-Nov-09	5	1328.34	1328	1328.05
7725	200911230000 23-Nov-09	5	1328.34	1328	1328.05
7726	200911200000 20-Nov-09	0.5	1328.81	1328	1328.34
7727	200911200000 20-Nov-09	0.5	1328.81	1328	1328.34
7728	200911200000 20-Nov-09	0.5	1328.81	1328	1328.34
7729	200911190000 19-Nov-09	5.75	1337.5	1327	1328.81
7730	200911190000 19-Nov-09	5.75	1337.5	1327	1328.81
7731	200911190000 19-Nov-09	5.75	1337.5	1327	1328.81
7732	200911180000 18-Nov-09	5	1327.15	1327	1327.04
7733	200911180000 18-Nov-09	5	1327.15	1327	1327.04
7734	200911180000 18-Nov-09	5	1327.15	1327	1327.04
7735	200911170000 17-Nov-09	5.05	1333	1326.5	1327.15
7736	200911170000 17-Nov-09	5.05	1333	1326.5	1327.15
7737	200911170000 17-Nov-09	5.05	1333	1326.5	1327.15
7738	200911160000 16-Nov-09	6.7	1334	1324.5	1327.04
7739	200911160000 16-Nov-09	6.7	1334	1324.5	1327.04
7740	200911160000 16-Nov-09	6.7	1334	1324.5	1327.04
7741	200911130000 13-Nov-09	4.1	1325	1324	1324.56
7742	200911130000 13-Nov-09	4.1	1325	1324	1324.56
7743	200911130000 13-Nov-09	4.1	1325	1324	1324.56
7744	200911120000 12-Nov-09	2.35	1328.5	1323	1324.78
7745	200911120000 12-Nov-09	2.35	1328.5	1323	1324.78
7746	200911120000 12-Nov-09	2.35	1328.5	1323	1324.78
7747	200911110000 11-Nov-09	5.5	1330	1324	1324.73
7748	200911110000 11-Nov-09	5.5	1330	1324	1324.73
7749	200911110000 11-Nov-09	5.5	1330	1324	1324.73
7750	200911100000 10-Nov-09	6.7	1329.5	1323.5	1324.3
7751	200911100000 10-Nov-09	6.7	1329.5	1323.5	1324.3
7752	200911100000 10-Nov-09	6.7	1329.5	1323.5	1324.3
7753	200911090000 09-Nov-09	7.9	1327	1322	1323.7
7754	200911090000 09-Nov-09	7.9	1327	1322	1323.7
7755	200911090000 09-Nov-09	7.9	1327	1322	1323.7
7756	200911060000 06-Nov-09	7.7	1325	1322	1322.65
7757	200911060000 06-Nov-09	7.7	1325	1322	1322.65
7758	200911060000 06-Nov-09	7.7	1325	1322	1322.65
7759	200911050000 05-Nov-09	7.45	1324	1322	1322.4
7760	200911050000 05-Nov-09	7.45	1324	1322	1322.4
7761	200911050000 05-Nov-09	7.45	1324	1322	1322.4
7762	200911040000 04-Nov-09	7.6	1327	1321	1321.99
7763	200911040000 04-Nov-09	7.6	1327	1321	1321.99
7764	200911040000 04-Nov-09	7.6	1327	1321	1321.99
7765	200911030000 03-Nov-09	6.8	1323.5	1321	1321.24
7766	200911030000 03-Nov-09	6.8	1323.5	1321	1321.24
7767	200911030000 03-Nov-09	6.8	1323.5	1321	1321.24
7768	200911020000 02-Nov-09	6	1322	1321	1321.12
7769	200911020000 02-Nov-09	6	1322	1321	1321.12
7770	200911020000 02-Nov-09	6	1322	1321	1321.12
7771	200910300000 30-Oct-09	4.45	1322	1321	1321.16
7772	200910300000 30-Oct-09	4.45	1322	1321	1321.16
7773	200910300000 30-Oct-09	4.45	1322	1321	1321.16
7774	200910290000 29-Oct-09	5.5	1322	1320	1320.76
7775	200910290000 29-Oct-09	5.5	1322	1320	1320.76
7776	200910290000 29-Oct-09	5.5	1322	1320	1320.76
7777	200910280000 28-Oct-09	4	1321	1320	1320.68
7778	200910280000 28-Oct-09	4	1321	1320	1320.68
7779	200910280000 28-Oct-09	4	1321	1320	1320.68
7780	200910270000 27-Oct-09	5.9	1325	1319	1320.8
7781	200910270000 27-Oct-09	5.9	1325	1319	1320.8
7782	200910270000 27-Oct-09	5.9	1325	1319	1320.8
7783	200910260000 26-Oct-09	6.55	1324	1318	1319.05
7784	200910260000 26-Oct-09	6.55	1324	1318	1319.05
7785	200910260000 26-Oct-09	6.55	1324	1318	1319.05
7786	200910230000 23-Oct-09	7.1	1320	1318	1318.11
7787	200910230000 23-Oct-09	7.1	1320	1318	1318.11
7788	200910230000 23-Oct-09	7.1	1320	1318	1318.11
7789	200910220000 22-Oct-09	7.3	1319	1318	1318.13
7790	200910220000 22-Oct-09	7.3	1319	1318	1318.13
7791	200910220000 22-Oct-09	7.3	1319	1318	1318.13
7792	200910210000 21-Oct-09	4.35	1319	1317.5	1318.22
7793	200910210000 21-Oct-09	4.35	1319	1317.5	1318.22
7794	200910210000 21-Oct-09	4.35	1319	1317.5	1318.22
7795	200910200000 20-Oct-09	6.95	1320.75	1317	1319.66
7796	200910200000 20-Oct-09	6.95	1320.75	1317	1319.66
7797	200910200000 20-Oct-09	6.95	1320.75	1317	1319.66
7798	200910190000 19-Oct-09	5.75	1322	1319	1319.74
7799	200910190000 19-Oct-09	5.75	1322	1319	1319.74
7800	200910190000 19-Oct-09	5.75	1322	1319	1319.74
7801	200910160000 16-Oct-09	5.9	1323	1317.5	1319.19
7802	200910160000 16-Oct-09	5.9	1323	1317.5	1319.19
7803	200910160000 16-Oct-09	5.9	1323	1317.5	1319.19
7804	200910130000 13-Oct-09	8.75	1320	1315	1316.49
7805	200910130000 13-Oct-09	8.75	1320	1315	1316.49
7806	200910130000 13-Oct-09	8.75	1320	1315	1316.49
7807	200910090000 09-Oct-09	9.55	1318	1311	1313.59
7808	200910090000 09-Oct-09	9.55	1318	1311	1313.59
7809	200910090000 09-Oct-09	9.55	1318	1311	1313.59
7810	200910080000 08-Oct-09	8.55	1318	1309	1311.46
7811	200910080000 08-Oct-09	8.55	1318	1309	1311.46
7812	200910080000 08-Oct-09	8.55	1318	1309	1311.46
7813	200910070000 07-Oct-09	10.2	1310	1308	1309.26
7814	200910070000 07-Oct-09	10.2	1310	1308	1309.26
7815	200910070000 07-Oct-09	10.2	1310	1308	1309.26
7816	200910070000 07-Oct-09	10.2	1310	1308	1309.26
7817	200910070000 07-Oct-09	10.2	1310	1308	1309.26
7818	200910070000 07-Oct-09	10.2	1310	1308	1309.26
7819	200910060000 06-Oct-09	10.25	1310.23	1307.5	1309.76
7820	200910060000 06-Oct-09	10.25	1310.23	1307.5	1309.76
7821	200910060000 06-Oct-09	10.25	1310.23	1307.5	1309.76
7822	200910050000 05-Oct-09	7.2	1312	1310	1310.23
7823	200910050000 05-Oct-09	7.2	1312	1310	1310.23
7824	200910050000 05-Oct-09	7.2	1312	1310	1310.23
7825	200910020000 02-Oct-09	6.35	1311	1310	1310.13
7826	200910020000 02-Oct-09	6.35	1311	1310	1310.13
7827	200910020000 02-Oct-09	6.35	1311	1310	1310.13
7828	200910010000 01-Oct-09	6.7	1313	1310	1311.23
7829	200910010000 01-Oct-09	6.7	1313	1310	1311.23
7830	200910010000 01-Oct-09	6.7	1313	1310	1311.23
7831	200909300000 30-Sep-09	2.15	1316	1313	1312.7
7832	200909300000 30-Sep-09	2.15	1316	1313	1312.7
7833	200909300000 30-Sep-09	2.15	1316	1313	1312.7
7834	200909290000 29-Sep-09	3.8	1320	1310	1315.88
7835	200909290000 29-Sep-09	3.8	1320	1310	1315.88
7836	200909290000 29-Sep-09	3.8	1320	1310	1315.88
7837	200909280000 28-Sep-09	10.25	1321.5	1303	1309.83
7838	200909280000 28-Sep-09	10.25	1321.5	1303	1309.83
7839	200909280000 28-Sep-09	10.25	1321.5	1303	1309.83
7840	200909250000 25-Sep-09	5.75	1306	1299	1300.53
7841	200909250000 25-Sep-09	5.75	1306	1299	1300.53
7842	200909250000 25-Sep-09	5.75	1306	1299	1300.53
7843	200909240000 24-Sep-09	10.7	1301	1298	1299.54
7844	200909240000 24-Sep-09	10.7	1301	1298	1299.54
7845	200909240000 24-Sep-09	10.7	1301	1298	1299.54
7846	200909230000 23-Sep-09	6	1306	1295	1300.46
7847	200909230000 23-Sep-09	6	1306	1295	1300.46
7848	200909230000 23-Sep-09	6	1306	1295	1300.46
7849	200909220000 22-Sep-09	8.35	1306	1303	1304.74
7850	200909220000 22-Sep-09	8.35	1306	1303	1304.74
7851	200909220000 22-Sep-09	8.35	1306	1303	1304.74
7852	200909180000 18-Sep-09	14.05	1306	1304	1305.72
7853	200909180000 18-Sep-09	14.05	1306	1304	1305.72
7854	200909180000 18-Sep-09	14.05	1306	1304	1305.72
7855	200909170000 17-Sep-09	6.7	1307.25	1306	1306.16
7856	200909170000 17-Sep-09	6.7	1307.25	1306	1306.16
7857	200909170000 17-Sep-09	6.7	1307.25	1306	1306.16
7858	200909160000 16-Sep-09	5.9	1308	1304	1306.2
7859	200909160000 16-Sep-09	5.9	1308	1304	1306.2
7860	200909160000 16-Sep-09	5.9	1308	1304	1306.2
7861	200909150000 15-Sep-09	7.22	1310	1307	1308.37
7862	200909150000 15-Sep-09	7.22	1310	1307	1308.37
7863	200909150000 15-Sep-09	7.22	1310	1307	1308.37
7864	200909140000 14-Sep-09	6.75	1309.1	1307	1308.89
7865	200909140000 14-Sep-09	6.75	1309.1	1307	1308.89
7866	200909140000 14-Sep-09	6.75	1309.1	1307	1308.89
7867	200909110000 11-Sep-09	6.7	1310	1309	1309.1
7868	200909110000 11-Sep-09	6.7	1310	1309	1309.1
7869	200909110000 11-Sep-09	6.7	1310	1309	1309.1
7870	200909100000 10-Sep-09	9.35	1310	1309	1309.08
7871	200909100000 10-Sep-09	9.35	1310	1309	1309.08
7872	200909100000 10-Sep-09	9.35	1310	1309	1309.08
7873	200909090000 09-Sep-09	7.9	1309	1309	1309
7874	200909090000 09-Sep-09	7.9	1309	1309	1309
7875	200909090000 09-Sep-09	7.9	1309	1309	1309
7876	200909080000 08-Sep-09	3.35	1310	1307	1309.06
7877	200909080000 08-Sep-09	3.35	1310	1307	1309.06
7878	200909080000 08-Sep-09	3.35	1310	1307	1309.06
7879	200909070000 07-Sep-09	13.2	1313.75	1308	1312.2
7880	200909070000 07-Sep-09	13.2	1313.75	1308	1312.2
7881	200909070000 07-Sep-09	13.2	1313.75	1308	1312.2
7882	200909040000 04-Sep-09	6	1315	1310	1313.42
7883	200909040000 04-Sep-09	6	1315	1310	1313.42
7884	200909040000 04-Sep-09	6	1315	1310	1313.42
7885	200909030000 03-Sep-09	4.82	1317	1312	1315.34
7886	200909030000 03-Sep-09	4.82	1317	1312	1315.34
7887	200909030000 03-Sep-09	4.82	1317	1312	1315.34
7888	200909020000 02-Sep-09	8.55	1318	1315	1317.17
7889	200909020000 02-Sep-09	8.55	1318	1315	1317.17
7890	200909020000 02-Sep-09	8.55	1318	1315	1317.17
7891	200909010000 01-Sep-09	9.65	1322	1316	1317.26
7892	200909010000 01-Sep-09	9.65	1322	1316	1317.26
7893	200909010000 01-Sep-09	9.65	1322	1316	1317.26
7894	200908310000 31-Aug-09	6.7	1322.5	1314.99	1316.58
7895	200908310000 31-Aug-09	6.7	1322.5	1314.99	1316.58
7896	200908310000 31-Aug-09	6.7	1322.5	1314.99	1316.58
7897	200908280000 28-Aug-09	8.15	1319	1314	1314.99
7898	200908280000 28-Aug-09	8.15	1319	1314	1314.99
7899	200908280000 28-Aug-09	8.15	1319	1314	1314.99
7900	200908270000 27-Aug-09	9.35	1317	1314	1314.93
7901	200908270000 27-Aug-09	9.35	1317	1314	1314.93
7902	200908270000 27-Aug-09	9.35	1317	1314	1314.93
7903	200908260000 26-Aug-09	820	1317	1315	1315.25
7904	200908260000 26-Aug-09	820	1317	1315	1315.25
7905	200908260000 26-Aug-09	820	1317	1315	1315.25
7906	200908250000 25-Aug-09	6.85	1319	1315	1315.39
7907	200908250000 25-Aug-09	6.85	1319	1315	1315.39
7908	200908250000 25-Aug-09	6.85	1319	1315	1315.39
7909	200908240000 24-Aug-09	10.2	1318.5	1315	1315.54
7910	200908240000 24-Aug-09	10.2	1318.5	1315	1315.54
7911	200908240000 24-Aug-09	10.2	1318.5	1315	1315.54
7912	200908200000 20-Aug-09	10.8	1318	1315	1317.09
7913	200908200000 20-Aug-09	10.8	1318	1315	1317.09
7914	200908200000 20-Aug-09	10.8	1318	1315	1317.09
7915	200908190000 19-Aug-09	7.7	1319.5	1318	1318.32
7916	200908190000 19-Aug-09	7.7	1319.5	1318	1318.32
7917	200908190000 19-Aug-09	7.7	1319.5	1318	1318.32
7918	200908180000 18-Aug-09	8.85	1320	1319	1319.18
7919	200908180000 18-Aug-09	8.85	1320	1319	1319.18
7920	200908180000 18-Aug-09	8.85	1320	1319	1319.18
7921	200908170000 17-Aug-09	5.6	1324	1318	1321.83
7922	200908170000 17-Aug-09	6	1468	1465.5	1466.92
7923	200908170000 17-Aug-09	6	1468	1465.5	1466.92
7924	200908170000 17-Aug-09	5.6	1324	1318	1321.83
7925	200908170000 17-Aug-09	6	1468	1465.5	1466.92
7926	200908170000 17-Aug-09	6	1468	1465.5	1466.92
7927	200908170000 17-Aug-09	5.6	1324	1318	1321.83
7928	200908170000 17-Aug-09	6	1468	1465.5	1466.92
7929	200908170000 17-Aug-09	6	1468	1465.5	1466.92
7930	200908140000 14-Aug-09	7.85	1325	1324	1324.34
7931	200908140000 14-Aug-09	7.85	1325	1324	1324.34
7932	200908140000 14-Aug-09	7.85	1325	1324	1324.34
7933	200908130000 13-Aug-09	9.55	1328	1324	1324.82
7934	200908130000 13-Aug-09	9.55	1328	1324	1324.82
7935	200908130000 13-Aug-09	9.55	1328	1324	1324.82
7936	200908120000 12-Aug-09	11.35	1330	1322	1324.67
7937	200908120000 12-Aug-09	11.35	1330	1322	1324.67
7938	200908120000 12-Aug-09	11.35	1330	1322	1324.67
7939	200908110000 11-Aug-09	11.8	1318	1333	1321.98
7940	200908110000 11-Aug-09	11.8	1318	1333	1321.98
7941	200908110000 11-Aug-09	11.8	1318	1333	1321.98
7942	200908100000 10-Aug-09	9.1	1320	1317	1318.3
7943	200908100000 10-Aug-09	9.1	1320	1317	1318.3
7944	200908100000 10-Aug-09	9.1	1320	1317	1318.3
7945	200908070000 07-Aug-09	8.25	1319	1316	1318.03
7946	200908070000 07-Aug-09	8.25	1319	1316	1318.03
7947	200908070000 07-Aug-09	8.25	1319	1316	1318.03
7948	200908060000 06-Aug-09	4	1322	1316	1318.28
7949	200908060000 06-Aug-09	4	1322	1316	1318.28
7950	200908060000 06-Aug-09	4	1322	1316	1318.28
7951	200908050000 05-Aug-09	5.4	1325	1321	1323.47
7952	200908050000 05-Aug-09	5.4	1325	1321	1323.47
7953	200908050000 05-Aug-09	5.4	1325	1321	1323.47
7954	200908040000 04-Aug-09	5.25	1325	1324.19	1324.19
7955	200908040000 04-Aug-09	5.25	1325	1324.19	1324.19
7956	200908040000 04-Aug-09	5.25	1325	1324.19	1324.19
7957	200908030000 03-Aug-09	5.25	1326	1324	1324.82
7958	200908030000 03-Aug-09	5.25	1326	1324	1324.82
7959	200908030000 03-Aug-09	5.25	1326	1324	1324.82
7960	200907310000 31-Jul-09	4.35	1328.5	1324	1325.5
7961	200907310000 31-Jul-09	4.35	1328.5	1324	1325.5
7962	200907310000 31-Jul-09	4.35	1328.5	1324	1325.5
7963	200907300000 30-Jul-09	3.7	1328	1325	1326.61
7964	200907300000 30-Jul-09	3.7	1328	1325	1326.61
7965	200907300000 30-Jul-09	3.7	1328	1325	1326.61
7966	200907290000 29-Jul-09	4.3	1329	1326	1327.72
7967	200907290000 29-Jul-09	4.3	1329	1326	1327.72
7968	200907290000 29-Jul-09	4.3	1329	1326	1327.72
7969	200907280000 28-Jul-09	5.6	1331.5	1327	1329.6
7970	200907280000 28-Jul-09	5.6	1331.5	1327	1329.6
7971	200907280000 28-Jul-09	5.6	1331.5	1327	1329.6
7972	200907270000 27-Jul-09	2.15	1333	1329	1330.35
7973	200907270000 27-Jul-09	4.3	1329	1326	1327.72
7974	200907270000 27-Jul-09	2.15	1333	1329	1330.35
7975	200907270000 27-Jul-09	4.3	1329	1326	1327.72
7976	200907270000 27-Jul-09	2.15	1333	1329	1330.35
7977	200907270000 27-Jul-09	4.3	1329	1326	1327.72
7978	200907240000 24-Jul-09	6.9	1336	1330	1331.86
7979	200907240000 24-Jul-09	6.9	1336	1330	1331.86
7980	200907240000 24-Jul-09	6.9	1336	1330	1331.86
7981	200907230000 23-Jul-09	5.7	1334.5	1330	1331.32
7982	200907230000 23-Jul-09	5.7	1334.5	1330	1331.32
7983	200907230000 23-Jul-09	5.7	1334.5	1330	1331.32
7984	200907200000 20-Jul-09	9.35	1335	1333	1329.62
7985	200907200000 20-Jul-09	9.35	1335	1333	1329.62
7986	200907200000 20-Jul-09	9.35	1335	1333	1329.62
7987	200907170000 17-Jul-09	5.4	1335	1328	1328.98
7988	200907170000 17-Jul-09	5.4	1335	1328	1328.98
7989	200907170000 17-Jul-09	5.4	1335	1328	1328.98
7990	200907150000 15-Jul-09	5.4	1330	1323	1324.56
7991	200907150000 15-Jul-09	5.4	1330	1323	1324.56
7992	200907150000 15-Jul-09	5.4	1330	1323	1324.56
7993	200907140000 14-Jul-09	4.35	1329	1320	1322.98
7994	200907140000 14-Jul-09	4.35	1329	1320	1322.98
7995	200907140000 14-Jul-09	4.35	1329	1320	1322.98
7996	200907130000 13-Jul-09	7.5	1325	1317	1320.32
7997	200907130000 13-Jul-09	7.5	1325	1317	1320.32
7998	200907130000 13-Jul-09	7.5	1325	1317	1320.32
7999	200907100000 10-Jul-09	5.3	1320	1315	1317.22
8000	200907100000 10-Jul-09	5.3	1320	1315	1317.22
8001	200907100000 10-Jul-09	5.3	1320	1315	1317.22
8002	200907090000 09-Jul-09	3.97	1320	1315	1316.31
8003	200907090000 09-Jul-09	3.97	1320	1315	1316.31
8004	200907090000 09-Jul-09	3.97	1320	1315	1316.31
8005	200907080000 08-Jul-09	4.5	1316	1312	1314.73
8006	200907080000 08-Jul-09	4.5	1316	1312	1314.73
8007	200907080000 08-Jul-09	4.5	1316	1312	1314.73
8008	200907060000 06-Jul-09	5.1	1319	1312	1314.63
8009	200907060000 06-Jul-09	5.1	1319	1312	1314.63
8010	200907060000 06-Jul-09	5.1	1319	1312	1314.63
8011	200907030000 03-Jul-09	6.3	1320	1305	1312.06
8012	200907030000 03-Jul-09	6.3	1320	1305	1312.06
8013	200907030000 03-Jul-09	6.3	1320	1305	1312.06
8014	200907020000 02-Jul-09	7.95	1326	1315	1321.69
8015	200907020000 02-Jul-09	7.95	1326	1315	1321.69
8016	200907020000 02-Jul-09	7.95	1326	1315	1321.69
8017	200906300000 30-Jun-09	4.15	1317	1310	1314.23
8018	200906300000 30-Jun-09	4.15	1317	1310	1314.23
8019	200906300000 30-Jun-09	4.15	1317	1310	1314.23
8020	200906290000 29-Jun-09	1.7	1314.56	1310	1312.51
8021	200906290000 29-Jun-09	1.7	1314.56	1310	1312.51
8022	200906290000 29-Jun-09	1.7	1314.56	1310	1312.51
8023	200906260000 26-Jun-09	2.7	1317	1309	1314.56
8024	200906260000 26-Jun-09	2.7	1317	1309	1314.56
8025	200906260000 26-Jun-09	2.7	1317	1309	1314.56
8026	200906250000 25-Jun-09	2.9	1318.5	1312	1316.13
8027	200906250000 25-Jun-09	2.9	1318.5	1312	1316.13
8028	200906250000 25-Jun-09	2.9	1318.5	1312	1316.13
8029	200906240000 24-Jun-09	3.75	1320	1309.22	1313.13
8030	200906240000 24-Jun-09	3.75	1320	1309.22	1313.13
8031	200906240000 24-Jun-09	3.75	1320	1309.22	1313.13
8032	200906230000 23-Jun-09	6.6	1315	1307	1309.22
8033	200906230000 23-Jun-09	6.6	1315	1307	1309.22
8034	200906230000 23-Jun-09	6.6	1315	1307	1309.22
8035	200906220000 22-Jun-09	6.15	1312	1306	1307.96
8036	200906220000 22-Jun-09	6.15	1312	1306	1307.96
8037	200906220000 22-Jun-09	6.15	1312	1306	1307.96
8038	200906190000 19-Jun-09	6.9	1309	1305	1306.93
8039	200906190000 19-Jun-09	6.9	1309	1305	1306.93
8040	200906190000 19-Jun-09	6.9	1309	1305	1306.93
8041	200906180000 18-Jun-09	5.6	1309	1304	1305.86
8042	200906180000 18-Jun-09	5.6	1309	1304	1305.86
8043	200906180000 18-Jun-09	5.6	1309	1304	1305.86
8044	200906170000 17-Jun-09	5.2	1308	1305	1306.31
8045	200906170000 17-Jun-09	5.2	1308	1305	1306.31
8046	200906170000 17-Jun-09	5.2	1308	1305	1306.31
8047	200906160000 16-Jun-09	6.76	1308	1304	1306.42
8048	200906160000 16-Jun-09	6.76	1308	1304	1306.42
8049	200906160000 16-Jun-09	6.76	1308	1304	1306.42
8050	200906150000 15-Jun-09	4.25	1309	1304	1307.18
8051	200906150000 15-Jun-09	4.25	1309	1304	1307.18
8052	200906150000 15-Jun-09	4.25	1309	1304	1307.18
8053	200906120000 12-Jun-09	6.95	1310	1306	1309.03
8054	200906120000 12-Jun-09	6.95	1310	1306	1309.03
8055	200906120000 12-Jun-09	6.95	1310	1306	1309.03
8056	200906110000 11-Jun-09	10.28	1312.5	1306	1309.84
8057	200906110000 11-Jun-09	10.28	1312.5	1306	1309.84
8058	200906110000 11-Jun-09	10.28	1312.5	1306	1309.84
8059	200906100000 10-Jun-09	8.85	1314	1308	1309.75
8060	200906100000 10-Jun-09	8.85	1314	1308	1309.75
8061	200906100000 10-Jun-09	8.85	1314	1308	1309.75
8062	200906090000 09-Jun-09	5.75	1313	1304	1308.77
8063	200906090000 09-Jun-09	5.75	1313	1304	1308.77
8064	200906090000 09-Jun-09	5.75	1313	1304	1308.77
8065	200906080000 08-Jun-09	7.9	1323	1313	1317.91
8066	200906080000 08-Jun-09	7.9	1323	1313	1317.91
8067	200906080000 08-Jun-09	7.9	1323	1313	1317.91
8068	200906050000 05-Jun-09	6.2	1325	1322	1322.5
8069	200906050000 05-Jun-09	6.2	1325	1322	1322.5
8070	200906050000 05-Jun-09	6.2	1325	1322	1322.5
8071	200906040000 04-Jun-09	9.75	1324	1320	1322.2
8072	200906040000 04-Jun-09	9.75	1324	1320	1322.2
8073	200906040000 04-Jun-09	9.75	1324	1320	1322.2
8074	200906030000 03-Jun-09	8.55	1326	1321	1322.42
8075	200906030000 03-Jun-09	8.55	1326	1321	1322.42
8076	200906030000 03-Jun-09	8.55	1326	1321	1322.42
8077	200906020000 02-Jun-09	7.86	1327	1320	1322.39
8078	200906020000 02-Jun-09	7.86	1327	1320	1322.39
8079	200906020000 02-Jun-09	7.86	1327	1320	1322.39
8080	200906010000 01-Jun-09	5.95	1324	1320	1322.44
8081	200906010000 01-Jun-09	5.95	1324	1320	1322.44
8082	200906010000 01-Jun-09	5.95	1324	1320	1322.44
8083	200905290000 29-May-09	4.8	1328	1323	1324.33
8084	200905290000 29-May-09	4.8	1328	1323	1324.33
8085	200905290000 29-May-09	4.8	1328	1323	1324.33
8086	200905280000 28-May-09	6.02	1327	1322	1323.61
8087	200905280000 28-May-09	6.02	1327	1322	1323.61
8088	200905280000 28-May-09	6.02	1327	1322	1323.61
8089	200905270000 27-May-09	6.2	1325	1322	1323.21
8090	200905270000 27-May-09	6.2	1325	1322	1323.21
8091	200905270000 27-May-09	6.2	1325	1322	1323.21
8092	200905260000 26-May-09	4.65	1325	1322	1323.76
8093	200905260000 26-May-09	4.65	1325	1322	1323.76
8094	200905260000 26-May-09	4.65	1325	1322	1323.76
8095	200905250000 25-May-09	5.05	1330	1323	1326.45
8096	200905250000 25-May-09	5.05	1330	1323	1326.45
8097	200905250000 25-May-09	5.05	1330	1323	1326.45
8098	200905220000 22-May-09	8.35	1334	1325	1327.74
8099	200905220000 22-May-09	8.35	1334	1325	1327.74
8100	200905220000 22-May-09	8.35	1334	1325	1327.74
8101	200905210000 21-May-09	7.8	1329	1325	1327.19
8102	200905210000 21-May-09	7.8	1329	1325	1327.19
8103	200905210000 21-May-09	7.8	1329	1325	1327.19
8104	200905200000 20-May-09	6.15	1330	1328	1329.06
8105	200905200000 20-May-09	6.15	1330	1328	1329.06
8106	200905200000 20-May-09	6.15	1330	1328	1329.06
8107	200905190000 19-May-09	7.8	1335	1328	1332.03
8108	200905190000 19-May-09	7.8	1335	1328	1332.03
8109	200905190000 19-May-09	7.8	1335	1328	1332.03
8110	200905180000 18-May-09	5.25	1341	1334	1334.61
8111	200905180000 18-May-09	5.25	1341	1334	1334.61
8112	200905180000 18-May-09	5.25	1341	1334	1334.61
8113	200905150000 15-May-09	4.6	1348	1336	1338.29
8114	200905150000 15-May-09	4.6	1348	1336	1338.29
8115	200905150000 15-May-09	4.6	1348	1336	1338.29
8116	200905140000 14-May-09	10.75	1354	1330	1344.57
8117	200905140000 14-May-09	10.75	1354	1330	1344.57
8118	200905140000 14-May-09	10.75	1354	1330	1344.57
8119	200905130000 13-May-09	11.7	1346	1327	1333.58
8120	200905130000 13-May-09	11.7	1346	1327	1333.58
8121	200905130000 13-May-09	11.7	1346	1327	1333.58
8122	200905120000 12-May-09	6.9	1332	1324	1326.51
8123	200905120000 12-May-09	6.9	1332	1324	1326.51
8124	200905120000 12-May-09	6.9	1332	1324	1326.51
8125	200905110000 11-May-09	5.5	1330	1324	1325.9
8126	200905110000 11-May-09	5.5	1330	1324	1325.9
8127	200905110000 11-May-09	5.5	1330	1324	1325.9
8128	200905080000 08-May-09	8.35	1328	1320	1324.05
8129	200905080000 08-May-09	8.35	1328	1320	1324.05
8130	200905080000 08-May-09	8.35	1328	1320	1324.05
8131	200905070000 07-May-09	9.45	1335	1327	1328.19
8132	200905070000 07-May-09	9.45	1335	1327	1328.19
8133	200905070000 07-May-09	9.45	1335	1327	1328.19
8134	200905060000 06-May-09	10.1	1331	1325	1327.65
8135	200905060000 06-May-09	10.1	1331	1325	1327.65
8136	200905060000 06-May-09	10.1	1331	1325	1327.65
8137	200905050000 05-May-09	9.58	1338	1330	1333.25
8138	200905050000 05-May-09	9.58	1338	1330	1333.25
8139	200905050000 05-May-09	9.58	1338	1330	1333.25
8140	200905040000 04-May-09	7.3	1346	1332	1334.97
8141	200905040000 04-May-09	7.3	1346	1332	1334.97
8142	200905040000 04-May-09	7.3	1346	1332	1334.97
8143	200904300000 30-Apr-09	5.75	1337	1332	1333.91
8144	200904300000 30-Apr-09	5.75	1337	1332	1333.91
8145	200904300000 30-Apr-09	5.75	1337	1332	1333.91
8146	200904290000 29-Apr-09	7.45	1337	1332	1333.72
8147	200904290000 29-Apr-09	7.45	1337	1332	1333.72
8148	200904290000 29-Apr-09	7.45	1337	1332	1333.72
8149	200904280000 28-Apr-09	7.4	1343	1328	1335.77
8150	200904280000 28-Apr-09	7.4	1343	1328	1335.77
8151	200904280000 28-Apr-09	7.4	1343	1328	1335.77
8152	200904270000 27-Apr-09	7.75	1346	1338	1341.77
8153	200904270000 27-Apr-09	7.75	1346	1338	1341.77
8154	200904270000 27-Apr-09	7.75	1346	1338	1341.77
8155	200904240000 24-Apr-09	7.55	1352	1339	1341.89
8156	200904240000 24-Apr-09	7.55	1352	1339	1341.89
8157	200904240000 24-Apr-09	7.55	1352	1339	1341.89
8158	200904230000 23-Apr-09	6.55	1351	1339	1340.96
8159	200904230000 23-Apr-09	6.55	1351	1339	1340.96
8160	200904230000 23-Apr-09	6.55	1351	1339	1340.96
8161	200904220000 22-Apr-09	8	1350	1338	1340.01
8162	200904220000 22-Apr-09	8	1350	1338	1340.01
8163	200904220000 22-Apr-09	8	1350	1338	1340.01
8164	200904210000 21-Apr-09	5.04	1343	1336	1339.92
8165	200904210000 21-Apr-09	5.04	1343	1336	1339.92
8166	200904210000 21-Apr-09	5.04	1343	1336	1339.92
8167	200904200000 20-Apr-09	3.65	1340	1334	1336.01
8168	200904200000 20-Apr-09	3.65	1340	1334	1336.01
8169	200904200000 20-Apr-09	3.65	1340	1334	1336.01
8170	200904170000 17-Apr-09	3.6	1338	1333	1334.04
8171	200904170000 17-Apr-09	3.6	1338	1333	1334.04
8172	200904170000 17-Apr-09	3.6	1338	1333	1334.04
8173	200904160000 16-Apr-09	4.45	1338	1330	1333.03
8174	200904160000 16-Apr-09	4.45	1338	1330	1333.03
8175	200904160000 16-Apr-09	4.45	1338	1330	1333.03
8176	200904150000 15-Apr-09	2.9	1334	1327	1330.52
8177	200904150000 15-Apr-09	2.9	1334	1327	1330.52
8178	200904150000 15-Apr-09	2.9	1334	1327	1330.52
8179	200904140000 14-Apr-09	6.16	1337	1325	1331.03
8180	200904140000 14-Apr-09	6.16	1337	1325	1331.03
8181	200904140000 14-Apr-09	6.16	1337	1325	1331.03
8182	200904090000 09-Apr-09	4.21	1334	1324	1328.29
8183	200904090000 09-Apr-09	4.21	1334	1324	1328.29
8184	200904090000 09-Apr-09	4.21	1334	1324	1328.29
8185	200904080000 08-Apr-09	3.21	1331	1323	1326.56
8186	200904080000 08-Apr-09	3.21	1331	1323	1326.56
8187	200904080000 08-Apr-09	3.21	1331	1323	1326.56
8188	200904060000 06-Apr-09	5.8	1334.5	1325	1328.9
8189	200904060000 06-Apr-09	5.8	1334.5	1325	1328.9
8190	200904060000 06-Apr-09	5.8	1334.5	1325	1328.9
8191	200904030000 03-Apr-09	4.05	1335	1325	1329.02
8192	200904030000 03-Apr-09	4.05	1335	1325	1329.02
8193	200904030000 03-Apr-09	4.05	1335	1325	1329.02
8194	200904020000 02-Apr-09	8.45	1340	1320	1333.81
8195	200904020000 02-Apr-09	8.45	1340	1320	1333.81
8196	200904020000 02-Apr-09	8.45	1340	1320	1333.81
8197	200904010000 01-Apr-09	4.95	1330	1322	1325.69
8198	200904010000 01-Apr-09	4.95	1330	1322	1325.69
8199	200904010000 01-Apr-09	4.95	1330	1322	1325.69
8200	200903310000 31-Mar-09	3.6	1327	1318	1322.42
8201	200903310000 31-Mar-09	3.6	1327	1318	1322.42
8202	200903310000 31-Mar-09	3.6	1327	1318	1322.42
8203	200903300000 30-Mar-09	3.65	1333	1325	1327.26
8204	200903300000 30-Mar-09	3.65	1333	1325	1327.26
8205	200903300000 30-Mar-09	3.65	1333	1325	1327.26
8206	200903270000 27-Mar-09	2.65	1333	1319	1324.94
8207	200903270000 27-Mar-09	2.65	1333	1319	1324.94
8208	200903270000 27-Mar-09	2.65	1333	1319	1324.94
8209	200903260000 26-Mar-09	1.5	1334	1318	1319.6
8210	200903260000 26-Mar-09	1.5	1334	1318	1319.6
8211	200903260000 26-Mar-09	1.5	1334	1318	1319.6
8212	200903250000 25-Mar-09	1.95	1322	1309	1317.59
8213	200903250000 25-Mar-09	1.95	1322	1309	1317.59
8214	200903250000 25-Mar-09	1.95	1322	1309	1317.59
8215	200903240000 24-Mar-09	5.4	1328	1300	1318.57
8216	200903240000 24-Mar-09	5.4	1328	1300	1318.57
8217	200903240000 24-Mar-09	5.4	1328	1300	1318.57
8218	200903230000 23-Mar-09	2.85	1322	1300	1310
8219	200903230000 23-Mar-09	2.85	1322	1300	1310
8220	200903230000 23-Mar-09	2.85	1322	1300	1310
8221	200903200000 20-Mar-09	4.4	1323	1299	1310.19
8222	200903200000 20-Mar-09	4.4	1323	1299	1310.19
8223	200903200000 20-Mar-09	4.4	1323	1299	1310.19
8224	200903190000 19-Mar-09	3.2	1319	1299	1308.72
8225	200903190000 19-Mar-09	3.2	1319	1299	1308.72
8226	200903190000 19-Mar-09	3.2	1319	1299	1308.72
8227	200903180000 18-Mar-09	3.45	1318	1297	1306.96
8228	200903180000 18-Mar-09	3.45	1318	1297	1306.96
8229	200903180000 18-Mar-09	3.45	1318	1297	1306.96
8230	200903170000 17-Mar-09	7.45	1317	1295	1302.19
8231	200903170000 17-Mar-09	7.45	1317	1295	1302.19
8232	200903170000 17-Mar-09	7.45	1317	1295	1302.19
8233	200903160000 16-Mar-09	4.4	1312	1294	1299.91
8234	200903160000 16-Mar-09	4.4	1312	1294	1299.91
8235	200903160000 16-Mar-09	4.4	1312	1294	1299.91
8236	200903130000 13-Mar-09	5.95	1306	1294	1296.72
8237	200903130000 13-Mar-09	5.95	1306	1294	1296.72
8238	200903130000 13-Mar-09	5.95	1306	1294	1296.72
8239	200903120000 12-Mar-09	6.25	1297	1295	1295.5
8240	200903120000 12-Mar-09	6.25	1297	1295	1295.5
8241	200903120000 12-Mar-09	6.25	1297	1295	1295.5
8242	200903110000 11-Mar-09	6.3	1297	1295	1296.7
8243	200903110000 11-Mar-09	6.3	1297	1295	1296.7
8244	200903110000 11-Mar-09	6.3	1297	1295	1296.7
8245	200903090000 09-Mar-09	8.95	1303	1300	1302.07
8246	200903090000 09-Mar-09	8.95	1303	1300	1302.07
8247	200903090000 09-Mar-09	8.95	1303	1300	1302.07
8248	200903060000 06-Mar-09	8.15	1309	1298	1302.71
8249	200903060000 06-Mar-09	8.15	1309	1298	1302.71
8250	200903060000 06-Mar-09	8.15	1309	1298	1302.71
8251	200903050000 05-Mar-09	8.28	1318	1308	1313.03
8252	200903050000 05-Mar-09	8.28	1318	1308	1313.03
8253	200903050000 05-Mar-09	8.28	1318	1308	1313.03
8254	200903040000 04-Mar-09	6.55	1325	1314	1317.29
8255	200903040000 04-Mar-09	6.55	1325	1314	1317.29
8256	200903040000 04-Mar-09	6.55	1325	1314	1317.29
8257	200903030000 03-Mar-09	9.85	1325	1314	1314.72
8258	200903030000 03-Mar-09	9.85	1325	1314	1314.72
8259	200903030000 03-Mar-09	9.85	1325	1314	1314.72
8260	200903020000 02-Mar-09	4.95	1325	1315	1316.94
8261	200903020000 02-Mar-09	4.95	1325	1315	1316.94
8262	200903020000 02-Mar-09	4.95	1325	1315	1316.94
8263	200902270000 27-Feb-09	10.8	1326	1315.62	1316.32
8264	200902270000 27-Feb-09	10.8	1326	1315.62	1316.32
8265	200902270000 27-Feb-09	10.8	1326	1315.62	1316.32
8266	200902260000 26-Feb-09	14.27	1326	1310	1317.47
8267	200902260000 26-Feb-09	14.27	1326	1310	1317.47
8268	200902260000 26-Feb-09	14.27	1326	1310	1317.47
8269	200902250000 25-Feb-09	6.6	1324	1320	1318.57
8270	200902250000 25-Feb-09	6.6	1324	1320	1318.57
8271	200902250000 25-Feb-09	6.6	1324	1320	1318.57
8272	200902240000 24-Feb-09	7.86	1334	1320	1323.19
8273	200902240000 24-Feb-09	7.86	1334	1320	1323.19
8274	200902240000 24-Feb-09	7.86	1334	1320	1323.19
8275	200902230000 23-Feb-09	8.75	1330	1326.51	1326.95
8276	200902230000 23-Feb-09	8.75	1330	1326.51	1326.95
8277	200902230000 23-Feb-09	8.75	1330	1326.51	1326.95
8278	200902200000 20-Feb-09	6	1332.55	1332.55	1332.55
8279	200902200000 20-Feb-09	6	1332.55	1332.55	1332.55
8280	200902200000 20-Feb-09	6	1332.55	1332.55	1332.55
8281	200902190000 19-Feb-09	5	1329.26	1329.26	1329.26
8282	200902190000 19-Feb-09	5	1329.26	1329.26	1329.26
8283	200902190000 19-Feb-09	5	1329.26	1329.26	1329.26
8284	200902180000 18-Feb-09	3.8	1326.43	1326.43	1326.43
8285	200902180000 18-Feb-09	3.8	1326.43	1326.43	1326.43
8286	200902180000 18-Feb-09	3.8	1326.43	1326.43	1326.43
8287	200902170000 17-Feb-09	7.25	1329	1321.87	1322.59
8288	200902170000 17-Feb-09	7.25	1329	1321.87	1322.59
8289	200902170000 17-Feb-09	7.25	1329	1321.87	1322.59
8290	200902160000 16-Feb-09	6.75	1334	1319.96	1320.81
8291	200902160000 16-Feb-09	6.75	1334	1319.96	1320.81
8292	200902160000 16-Feb-09	6.75	1334	1319.96	1320.81
8293	200902130000 13-Feb-09	6.5	1325	1319.68	1320.09
8294	200902130000 13-Feb-09	6.5	1325	1319.68	1320.09
8295	200902130000 13-Feb-09	6.5	1325	1319.68	1320.09
8296	200902120000 12-Feb-09	6.9	1325	1316.99	1317.7
8297	200902120000 12-Feb-09	6.9	1325	1316.99	1317.7
8298	200902120000 12-Feb-09	6.9	1325	1316.99	1317.7
8299	200902110000 11-Feb-09	8.5	1320	1316.77	1316.89
8300	200902110000 11-Feb-09	8.5	1320	1316.77	1316.89
8301	200902110000 11-Feb-09	8.5	1320	1316.77	1316.89
8302	200902100000 10-Feb-09	8.89	1324	1315	1317.76
8303	200902100000 10-Feb-09	8.89	1324	1315	1317.76
8304	200902100000 10-Feb-09	8.89	1324	1315	1317.76
8305	200902090000 09-Feb-09	9.65	1316.24	1325	1317.99
8306	200902090000 09-Feb-09	9.65	1316.24	1325	1317.99
8307	200902090000 09-Feb-09	9.65	1316.24	1325	1317.99
8308	200902060000 06-Feb-09	8.75	1312.67	1330	1314.16
8309	200902060000 06-Feb-09	8.75	1312.67	1330	1314.16
8310	200902060000 06-Feb-09	8.75	1312.67	1330	1314.16
8311	200902050000 05-Feb-09	9.35	1312.95	1327	1308.24
8312	200902050000 05-Feb-09	9.35	1312.95	1327	1308.24
8313	200902050000 05-Feb-09	9.35	1312.95	1327	1308.24
8314	200902040000 04-Feb-09	12.38	1308.15	1324	1309.66
8315	200902040000 04-Feb-09	12.38	1308.15	1324	1309.66
8316	200902040000 04-Feb-09	12.38	1308.15	1324	1309.66
8317	200902030000 03-Feb-09	9.2	1306.45	1320	1312
8318	200902030000 03-Feb-09	9.2	1306.45	1320	1312
8319	200902030000 03-Feb-09	9.2	1306.45	1320	1312
8320	200902020000 02-Feb-09	8.3	1300	1320	1302.08
8321	200902020000 02-Feb-09	8.3	1300	1320	1302.08
8322	200902020000 02-Feb-09	8.3	1300	1320	1302.08
8323	200901300000 30-Jan-09	4.75	1295	1307	1300.17
8324	200901300000 30-Jan-09	4.75	1295	1307	1300.17
8325	200901300000 30-Jan-09	4.75	1295	1307	1300.17
8326	200901290000 29-Jan-09	5.2	1310	1330	1312.84
8327	200901290000 29-Jan-09	5.2	1310	1330	1312.84
8328	200901290000 29-Jan-09	5.2	1310	1330	1312.84
8329	200901280000 28-Jan-09	4.45	1334.42	1334.42	1334.42
8330	200901280000 28-Jan-09	4.45	1334.42	1334.42	1334.42
8331	200901280000 28-Jan-09	4.45	1334.42	1334.42	1334.42
8332	200901270000 27-Jan-09	6.95	1334.42	1334.42	1334.42
8333	200901270000 27-Jan-09	6.95	1334.42	1334.42	1334.42
8334	200901270000 27-Jan-09	6.95	1334.42	1334.42	1334.42
8335	200901260000 26-Jan-09	3.25	1334.42	1334.42	1334.42
8336	200901260000 26-Jan-09	3.25	1334.42	1334.42	1334.42
8337	200901260000 26-Jan-09	3.25	1334.42	1334.42	1334.42
8338	200901230000 23-Jan-09	3	1311.51	1315	1313.02
8339	200901230000 23-Jan-09	3	1311.51	1315	1313.02
8340	200901230000 23-Jan-09	3	1311.51	1315	1313.02
8341	200901220000 22-Jan-09	1.3	1311.51	1311.51	1311.51
8342	200901220000 22-Jan-09	1.3	1311.51	1311.51	1311.51
8343	200901220000 22-Jan-09	1.3	1311.51	1311.51	1311.51
8344	200901210000 21-Jan-09	2	1311.51	1311.51	1311.51
8345	200901210000 21-Jan-09	2	1311.51	1311.51	1311.51
8346	200901210000 21-Jan-09	2	1311.51	1311.51	1311.51
8347	200901200000 20-Jan-09	4.5	1311.51	1311.51	1311.51
8348	200901200000 20-Jan-09	4.5	1311.51	1311.51	1311.51
8349	200901200000 20-Jan-09	4.5	1311.51	1311.51	1311.51
8350	200901190000 19-Jan-09	4.5	1311.51	1311.51	1311.51
8351	200901190000 19-Jan-09	4.5	1311.51	1311.51	1311.51
8352	200901190000 19-Jan-09	4.5	1311.51	1311.51	1311.51
8353	200901160000 16-Jan-09	6	1311.78	1311.78	1311.78
8354	200901160000 16-Jan-09	6	1311.78	1311.78	1311.78
8355	200901160000 16-Jan-09	6	1311.78	1311.78	1311.78
8356	200901150000 15-Jan-09	4.4	1311.99	1311.99	1311.99
8357	200901150000 15-Jan-09	4.4	1311.99	1311.99	1311.99
8358	200901150000 15-Jan-09	4.4	1311.99	1311.99	1311.99
8359	200901140000 14-Jan-09	4	1299	1299	1299
8360	200901140000 14-Jan-09	4	1299	1299	1299
8361	200901140000 14-Jan-09	4	1299	1299	1299
8362	200901130000 13-Jan-09	3	1287.5	1287.5	1287.5
8363	200901130000 13-Jan-09	3	1287.5	1287.5	1287.5
8364	200901130000 13-Jan-09	3	1287.5	1287.5	1287.5
8365	200901090000 09-Jan-09	4	1287.5	1287.5	1287.5
8366	200901090000 09-Jan-09	4	1287.5	1287.5	1287.5
8367	200901090000 09-Jan-09	4	1287.5	1287.5	1287.5
8368	200901080000 08-Jan-09	4	1285	1285	1285
8369	200901080000 08-Jan-09	4	1285	1285	1285
8370	200901080000 08-Jan-09	4	1285	1285	1285
8371	200901070000 07-Jan-09	4	1280.3	1280.3	1280.3
8372	200901070000 07-Jan-09	4	1280.3	1280.3	1280.3
8373	200901070000 07-Jan-09	4	1280.3	1280.3	1280.3
8374	200901060000 06-Jan-09	4	1280.3	1280.3	1280.3
8375	200901060000 06-Jan-09	4	1280.3	1280.3	1280.3
8376	200901060000 06-Jan-09	4	1280.3	1280.3	1280.3
8377	200901050000 05-Jan-09	4	1280.3	1280.3	1280.3
8378	200901050000 05-Jan-09	4	1280.3	1280.3	1280.3
8379	200901050000 05-Jan-09	4	1280.3	1280.3	1280.3
8380	200901020000 02-Jan-09	4	1280.3	1280.3	1280.3
8381	200901020000 02-Jan-09	4	1280.3	1280.3	1280.3
8382	200901020000 02-Jan-09	4	1280.3	1280.3	1280.3
8383	200808060000 06-Aug-08	3.25	1152	1156	1154.43
8384	200808060000 06-Aug-08	3.25	1152	1156	1154.43
8385	200808060000 06-Aug-08	3.25	1152	1156	1154.43
8386	200808050000 05-Aug-08	3.5	1157.91	1160	1158.51
8387	200808050000 05-Aug-08	3.5	1157.91	1160	1158.51
8388	200808050000 05-Aug-08	3.5	1157.91	1160	1158.51
8389	200808040000 04-Aug-08	4	1157	1160	1157.91
8390	200808040000 04-Aug-08	4	1157	1160	1157.91
8391	200808040000 04-Aug-08	4	1157	1160	1157.91
8392	200808010000 01-Aug-08	3.55	1155	1161	1157.32
8393	200808010000 01-Aug-08	3.55	1155	1161	1157.32
8394	200808010000 01-Aug-08	3.55	1155	1161	1157.32
8395	200807310000 31-Jul-08	2.75	1157	1170	1160.45
8396	200807310000 31-Jul-08	2.75	1157	1170	1160.45
8397	200807310000 31-Jul-08	2.75	1157	1170	1160.45
8398	200807300000 30-Jul-08	2.95	1162	1169	1164.08
8399	200807300000 30-Jul-08	2.95	1162	1169	1164.08
8400	200807300000 30-Jul-08	2.95	1162	1169	1164.08
8401	200807290000 29-Jul-08	5.8	1168	1172	1169.63
8402	200807290000 29-Jul-08	5.8	1168	1172	1169.63
8403	200807290000 29-Jul-08	5.8	1168	1172	1169.63
8404	200807280000 28-Jul-08	4.75	1163	1165	1163.36
8405	200807280000 28-Jul-08	4.75	1163	1165	1163.36
8406	200807280000 28-Jul-08	4.75	1163	1165	1163.36
8407	200807250000 25-Jul-08	5.7	1162.5	1165	1163.34
8408	200807250000 25-Jul-08	5.7	1162.5	1165	1163.34
8409	200807250000 25-Jul-08	5.7	1162.5	1165	1163.34
8410	200807240000 24-Jul-08	6.8	1159	1165.97	1163.66
8411	200807240000 24-Jul-08	6.8	1159	1165.97	1163.66
8412	200807240000 24-Jul-08	6.8	1159	1165.97	1163.66
8413	200807230000 23-Jul-08	8.2	1158	1169	1165.97
8414	200807230000 23-Jul-08	8.2	1158	1169	1165.97
8415	200807230000 23-Jul-08	8.2	1158	1169	1165.97
8416	200807220000 22-Jul-08	6.5	1167	1173	1168.56
8417	200807220000 22-Jul-08	6.5	1167	1173	1168.56
8418	200807220000 22-Jul-08	6.5	1167	1173	1168.56
8419	200807210000 21-Jul-08	3.15	1165	1170	1167.24
8420	200807210000 21-Jul-08	3.15	1165	1170	1167.24
8421	200807210000 21-Jul-08	3.15	1165	1170	1167.24
8422	200807180000 18-Jul-08	4.4	1163	1171	1167.23
8423	200807180000 18-Jul-08	4.4	1163	1171	1167.23
8424	200807180000 18-Jul-08	4.4	1163	1171	1167.23
8425	200807170000 17-Jul-08	6.25	1161	1173	1163.26
8426	200807170000 17-Jul-08	6.25	1161	1173	1163.26
8427	200807170000 17-Jul-08	6.25	1161	1173	1163.26
8428	200807160000 16-Jul-08	6.35	1155	1163	1159.43
8429	200807160000 16-Jul-08	6.35	1155	1163	1159.43
8430	200807160000 16-Jul-08	6.35	1155	1163	1159.43
8431	200807150000 15-Jul-08	10.5	1148	1159	1153.76
8432	200807150000 15-Jul-08	10.5	1148	1159	1153.76
8433	200807150000 15-Jul-08	10.5	1148	1159	1153.76
8434	200807140000 14-Jul-08	3.9	1159	1167	1163.99
8435	200807140000 14-Jul-08	3.9	1159	1167	1163.99
8436	200807140000 14-Jul-08	3.9	1159	1167	1163.99
8437	200807110000 11-Jul-08	7.6	1163	1167	1165.05
8438	200807110000 11-Jul-08	7.6	1163	1167	1165.05
8439	200807110000 11-Jul-08	7.6	1163	1167	1165.05
8440	200807100000 10-Jul-08	9.85	1164	1173.45	1168.07
8441	200807100000 10-Jul-08	9.85	1164	1173.45	1168.07
8442	200807100000 10-Jul-08	9.85	1164	1173.45	1168.07
8443	200807090000 09-Jul-08	7.5	1170	1178	1173.45
8444	200807090000 09-Jul-08	7.5	1170	1178	1173.45
8445	200807090000 09-Jul-08	7.5	1170	1178	1173.45
8446	200807080000 08-Jul-08	7.84	1179	1183	1181.39
8447	200807080000 08-Jul-08	7.84	1179	1183	1181.39
8448	200807080000 08-Jul-08	7.84	1179	1183	1181.39
8449	200807040000 04-Jul-08	5.9	1178	1182	1181.76
8450	200807040000 04-Jul-08	5.9	1178	1182	1181.76
8451	200807040000 04-Jul-08	5.9	1178	1182	1181.76
8452	200807030000 03-Jul-08	6.1	1176.99	1184.5	1180.92
8453	200807030000 03-Jul-08	6.1	1176.99	1184.5	1180.92
8454	200807030000 03-Jul-08	6.1	1176.99	1184.5	1180.92
8455	200807020000 02-Jul-08	2.35	1175	1178	1176.99
8456	200807020000 02-Jul-08	2.35	1175	1178	1176.99
8457	200807020000 02-Jul-08	2.35	1175	1178	1176.99
8458	200806300000 30-Jun-08	4.3	1172	1180	1176.24
8459	200806300000 30-Jun-08	4.3	1172	1180	1176.24
8460	200806300000 30-Jun-08	4.3	1172	1180	1176.24
8461	200806270000 27-Jun-08	2.55	1178	1185	1180.9
8462	200806270000 27-Jun-08	2.55	1178	1185	1180.9
8463	200806270000 27-Jun-08	2.55	1178	1185	1180.9
8464	200806260000 26-Jun-08	3.6	1173.46	1175	1173.61
8465	200806260000 26-Jun-08	3.6	1173.46	1175	1173.61
8466	200806260000 26-Jun-08	3.6	1173.46	1175	1173.61
8467	200806250000 25-Jun-08	5.65	1172.75	1174	1173.46
8468	200806250000 25-Jun-08	5.65	1172.75	1174	1173.46
8469	200806250000 25-Jun-08	5.65	1172.75	1174	1173.46
8470	200806240000 24-Jun-08	7	1171	1177	1173.48
8471	200806240000 24-Jun-08	7	1171	1177	1173.48
8472	200806240000 24-Jun-08	7	1171	1177	1173.48
8473	200806230000 23-Jun-08	2	1174	1181.26	1179.42
8474	200806230000 23-Jun-08	2	1174	1181.26	1179.42
8475	200806230000 23-Jun-08	2	1174	1181.26	1179.42
8476	200806200000 20-Jun-08	10.3	1179	1187	1181.62
8477	200806200000 20-Jun-08	10.3	1179	1187	1181.62
8478	200806200000 20-Jun-08	10.3	1179	1187	1181.62
8479	200806190000 19-Jun-08	14.7	1183	1205	1188.83
8480	200806190000 19-Jun-08	14.7	1183	1205	1188.83
8481	200806190000 19-Jun-08	14.7	1183	1205	1188.83
8482	200806180000 18-Jun-08	11.05	1173	1193	1183.26
8483	200806180000 18-Jun-08	11.05	1173	1193	1183.26
8484	200806180000 18-Jun-08	11.05	1173	1193	1183.26
8485	200806170000 17-Jun-08	13.9	1164	1174	1169.01
8486	200806170000 17-Jun-08	13.9	1164	1174	1169.01
8487	200806170000 17-Jun-08	13.9	1164	1174	1169.01
8488	200806160000 16-Jun-08	5.5	1168	1181	1171.73
8489	200806160000 16-Jun-08	5.5	1168	1181	1171.73
8490	200806160000 16-Jun-08	5.5	1168	1181	1171.73
8491	200806130000 13-Jun-08	7.7	1175	1183	1178.78
8492	200806130000 13-Jun-08	7.7	1175	1183	1178.78
8493	200806130000 13-Jun-08	7.7	1175	1183	1178.78
8494	200806120000 12-Jun-08	4.85	1181	1190	1185.75
8495	200806120000 12-Jun-08	4.85	1181	1190	1185.75
8496	200806120000 12-Jun-08	4.85	1181	1190	1185.75
8497	200806110000 11-Jun-08	6.3	1191	1197	1193.79
8498	200806110000 11-Jun-08	6.3	1191	1197	1193.79
8499	200806110000 11-Jun-08	6.3	1191	1197	1193.79
8500	200806100000 10-Jun-08	6.32	1196	1198	1196.3
8501	200806100000 10-Jun-08	6.32	1196	1198	1196.3
8502	200806100000 10-Jun-08	6.32	1196	1198	1196.3
8503	200806090000 09-Jun-08	7.8	1193	1199	1196.37
8504	200806090000 09-Jun-08	7.8	1193	1199	1196.37
8505	200806090000 09-Jun-08	7.8	1193	1199	1196.37
8506	200806060000 06-Jun-08	2.9	1194	1203.5	1200.28
8507	200806060000 06-Jun-08	2.9	1194	1203.5	1200.28
8508	200806060000 06-Jun-08	2.9	1194	1203.5	1200.28
8509	200806050000 05-Jun-08	2.7	1194	1203	1196.26
8510	200806050000 05-Jun-08	2.7	1194	1203	1196.26
8511	200806050000 05-Jun-08	2.7	1194	1203	1196.26
8512	200806040000 04-Jun-08	2.8	1192	1203	1199.07
8513	200806040000 04-Jun-08	2.8	1192	1203	1199.07
8514	200806040000 04-Jun-08	2.8	1192	1203	1199.07
8515	200806030000 03-Jun-08	5.45	1188	1202	1195.03
8516	200806030000 03-Jun-08	5.45	1188	1202	1195.03
8517	200806030000 03-Jun-08	5.45	1188	1202	1195.03
8518	200806020000 02-Jun-08	2.85	1188	1203	1199.19
8519	200806020000 02-Jun-08	2.85	1188	1203	1199.19
8520	200806020000 02-Jun-08	2.85	1188	1203	1199.19
8521	200805300000 30-May-08	6.4	1191	1203	1197.85
8522	200805300000 30-May-08	6.4	1191	1203	1197.85
8523	200805300000 30-May-08	6.4	1191	1203	1197.85
8524	200805290000 29-May-08	7.15	1188	1208	1197.17
8525	200805290000 29-May-08	7.15	1188	1208	1197.17
8526	200805290000 29-May-08	7.15	1188	1208	1197.17
8527	200805280000 28-May-08	6.5	1188	1199	1193.37
8528	200805280000 28-May-08	6.5	1188	1199	1193.37
8529	200805280000 28-May-08	6.5	1188	1199	1193.37
8530	200805270000 27-May-08	10.85	1186	1190	1188.85
8531	200805270000 27-May-08	10.85	1186	1190	1188.85
8532	200805270000 27-May-08	10.85	1186	1190	1188.85
8533	200805260000 26-May-08	7.3	1186	1192	1189.49
8534	200805260000 26-May-08	7.3	1186	1192	1189.49
8535	200805260000 26-May-08	7.3	1186	1192	1189.49
8536	200805230000 23-May-08	9.2	1183	1200	1191.36
8537	200805230000 23-May-08	9.2	1183	1200	1191.36
8538	200805230000 23-May-08	9.2	1183	1200	1191.36
8539	200805220000 22-May-08	3.1	1187	1200	1192.81
8540	200805220000 22-May-08	3.1	1187	1200	1192.81
8541	200805220000 22-May-08	3.1	1187	1200	1192.81
8542	200805210000 21-May-08	4.1	1197	1205	1200.18
8543	200805210000 21-May-08	4.1	1197	1205	1200.18
8544	200805210000 21-May-08	4.1	1197	1205	1200.18
8545	200805200000 20-May-08	8.52	1199	1208	1205.04
8546	200805200000 20-May-08	8.52	1199	1208	1205.04
8547	200805200000 20-May-08	8.52	1199	1208	1205.04
8548	200805190000 19-May-08	6.55	1204	1216	1208.31
8549	200805190000 19-May-08	6.55	1204	1216	1208.31
8550	200805190000 19-May-08	6.55	1204	1216	1208.31
8551	200805160000 16-May-08	6.8	1204	1218	1208.46
8552	200805160000 16-May-08	6.8	1204	1218	1208.46
8553	200805160000 16-May-08	6.8	1204	1218	1208.46
8554	200805150000 15-May-08	5.4	1206	1214	1207.19
8555	200805150000 15-May-08	5.4	1206	1214	1207.19
8556	200805150000 15-May-08	5.4	1206	1214	1207.19
8557	200805140000 14-May-08	6.25	1206	1219	1210.55
8558	200805140000 14-May-08	6.25	1206	1219	1210.55
8559	200805140000 14-May-08	6.25	1206	1219	1210.55
8560	200805130000 13-May-08	7	1212	1220	1214.01
8561	200805130000 13-May-08	7	1212	1220	1214.01
8562	200805130000 13-May-08	7	1212	1220	1214.01
8563	200805120000 12-May-08	5	1211	1220	1212.5
8564	200805120000 12-May-08	5	1211	1220	1212.5
8565	200805120000 12-May-08	5	1211	1220	1212.5
8566	200805090000 09-May-08	3.25	1209	1220	1211.71
8567	200805090000 09-May-08	3.25	1209	1220	1211.71
8568	200805090000 09-May-08	3.25	1209	1220	1211.71
8569	200805080000 08-May-08	3.8	1209	1219	1211.82
8570	200805080000 08-May-08	3.8	1209	1219	1211.82
8571	200805080000 08-May-08	3.8	1209	1219	1211.82
8572	200805070000 07-May-08	3.95	1205	1218	1212.05
8573	200805070000 07-May-08	3.95	1205	1218	1212.05
8574	200805070000 07-May-08	3.95	1205	1218	1212.05
8575	200805060000 06-May-08	4.21	1207	1221	1216.66
8576	200805060000 06-May-08	4.21	1207	1221	1216.66
8577	200805060000 06-May-08	4.21	1207	1221	1216.66
8578	200805050000 05-May-08	4	1215	1230	1223.03
8579	200805050000 05-May-08	4	1215	1230	1223.03
8580	200805050000 05-May-08	4	1215	1230	1223.03
8581	200805040000 04-May-08	7.3	1346	1332	1334.97
8582	200805040000 04-May-08	7.3	1346	1332	1334.97
8583	200805040000 04-May-08	7.3	1346	1332	1334.97
8584	200805020000 02-May-08	4	1225	1231	1228.54
8585	200805020000 02-May-08	4	1225	1231	1228.54
8586	200805020000 02-May-08	4	1225	1231	1228.54
8587	200804300000 30-Apr-08	3.15	1201	1215	1204.52
8588	200804300000 30-Apr-08	3.15	1201	1215	1204.52
8589	200804300000 30-Apr-08	3.15	1201	1215	1204.52
8590	200804290000 29-Apr-08	2.65	1195	1207	1201.15
8591	200804290000 29-Apr-08	2.65	1195	1207	1201.15
8592	200804290000 29-Apr-08	2.65	1195	1207	1201.15
8593	200804280000 28-Apr-08	5.2	1196	1207	1201.25
8594	200804280000 28-Apr-08	5.2	1196	1207	1201.25
8595	200804280000 28-Apr-08	5.2	1196	1207	1201.25
8596	200804250000 25-Apr-08	6.35	1198	1226	1210.77
8597	200804250000 25-Apr-08	6.35	1198	1226	1210.77
8598	200804250000 25-Apr-08	6.35	1198	1226	1210.77
8599	200804240000 24-Apr-08	9.45	1228	1240	1232.07
8600	200804240000 24-Apr-08	9.45	1228	1240	1232.07
8601	200804240000 24-Apr-08	9.45	1228	1240	1232.07
8602	200804230000 23-Apr-08	9.3	1237	1245	1240.46
8603	200804230000 23-Apr-08	9.3	1237	1245	1240.46
8604	200804230000 23-Apr-08	9.3	1237	1245	1240.46
8605	200804220000 22-Apr-08	10	1235	1245	1238.42
8606	200804220000 22-Apr-08	10	1235	1245	1238.42
8607	200804220000 22-Apr-08	10	1235	1245	1238.42
8608	200804210000 21-Apr-08	2	1235	1244	1239
8609	200804210000 21-Apr-08	2	1235	1244	1239
8610	200804210000 21-Apr-08	2	1235	1244	1239
8611	200804180000 18-Apr-08	1.3	1229	1238	1233.15
8612	200804180000 18-Apr-08	1.3	1229	1238	1233.15
8613	200804180000 18-Apr-08	1.3	1229	1238	1233.15
8614	200804170000 17-Apr-08	5.2	1227	1237	1233.86
8615	200804170000 17-Apr-08	5.2	1227	1237	1233.86
8616	200804170000 17-Apr-08	5.2	1227	1237	1233.86
8617	200804160000 16-Apr-08	2.75	1231	1239	1236.91
8618	200804160000 16-Apr-08	2.75	1231	1239	1236.91
8619	200804160000 16-Apr-08	2.75	1231	1239	1236.91
8620	200804150000 15-Apr-08	6.96	1218.85	1236	1231.03
8621	200804150000 15-Apr-08	6.96	1218.85	1236	1231.03
8622	200804150000 15-Apr-08	6.96	1218.85	1236	1231.03
8623	200804140000 14-Apr-08	5.1	1213	1229	1218.84
8624	200804140000 14-Apr-08	5.1	1213	1229	1218.84
8625	200804140000 14-Apr-08	5.1	1213	1229	1218.84
8626	200804110000 11-Apr-08	2.8	1205	1231	1213.02
8627	200804110000 11-Apr-08	2.8	1205	1231	1213.02
8628	200804110000 11-Apr-08	2.8	1205	1231	1213.02
8629	200804100000 10-Apr-08	3.3	1203	1213	1205
8630	200804100000 10-Apr-08	3.3	1203	1213	1205
8631	200804100000 10-Apr-08	3.3	1203	1213	1205
8632	200804090000 09-Apr-08	2.9	1203	1212	1203.31
8633	200804090000 09-Apr-08	2.9	1203	1212	1203.31
8634	200804090000 09-Apr-08	2.9	1203	1212	1203.31
8635	200804080000 08-Apr-08	1.95	1199	1207	1203.31
8636	200804080000 08-Apr-08	1.95	1199	1207	1203.31
8637	200804080000 08-Apr-08	1.95	1199	1207	1203.31
8638	200804040000 04-Apr-08	3.5	1178	1190	1183.23
8639	200804040000 04-Apr-08	3.5	1178	1190	1183.23
8640	200804040000 04-Apr-08	3.5	1178	1190	1183.23
8641	200804030000 03-Apr-08	5.45	1172	1185	1179.33
8642	200804030000 03-Apr-08	5.45	1172	1185	1179.33
8643	200804030000 03-Apr-08	5.45	1172	1185	1179.33
8644	200804020000 02-Apr-08	5.11	1180	1195	1190.66
8645	200804020000 02-Apr-08	5.11	1180	1195	1190.66
8646	200804020000 02-Apr-08	5.11	1180	1195	1190.66
8647	200804010000 01-Apr-08	7.8	1188	1217	1203.53
8648	200804010000 01-Apr-08	7.8	1188	1217	1203.53
8649	200804010000 01-Apr-08	7.8	1188	1217	1203.53
8650	200803310000 31-Mar-08	3.3	1208	1231	1220
8651	200803310000 31-Mar-08	3.3	1208	1231	1220
8652	200803310000 31-Mar-08	3.3	1208	1231	1220
8653	200803280000 28-Mar-08	1.1	1233	1238	1236.82
8654	200803280000 28-Mar-08	1.1	1233	1238	1236.82
8655	200803280000 28-Mar-08	1.1	1233	1238	1236.82
8656	200803270000 27-Mar-08	5.65	1233	1250	1240.25
8657	200803270000 27-Mar-08	5.65	1233	1250	1240.25
8658	200803270000 27-Mar-08	5.65	1233	1250	1240.25
8659	200803260000 26-Mar-08	3.4	1215	1232	1224.25
8660	200803260000 26-Mar-08	3.4	1215	1232	1224.25
8661	200803260000 26-Mar-08	3.4	1215	1232	1224.25
8662	200803250000 25-Mar-08	5.25	1195	1210	1203.86
8663	200803250000 25-Mar-08	5.25	1195	1210	1203.86
8664	200803250000 25-Mar-08	5.25	1195	1210	1203.86
8665	200803190000 19-Mar-08	2.55	1188.5	1200	1191.69
8666	200803190000 19-Mar-08	2.55	1188.5	1200	1191.69
8667	200803190000 19-Mar-08	2.55	1188.5	1200	1191.69
8668	200803180000 18-Mar-08	3.71	1185	1193	1188.5
8669	200803180000 18-Mar-08	3.71	1185	1193	1188.5
8670	200803180000 18-Mar-08	3.71	1185	1193	1188.5
8671	200803170000 17-Mar-08	3.15	1184	1188	1185.63
8672	200803170000 17-Mar-08	3.15	1184	1188	1185.63
8673	200803170000 17-Mar-08	3.15	1184	1188	1185.63
8674	200803140000 14-Mar-08	8	1180	1186	1183.77
8675	200803140000 14-Mar-08	8	1180	1186	1183.77
8676	200803140000 14-Mar-08	8	1180	1186	1183.77
8677	200803130000 13-Mar-08	3	1174	1182	1176.87
8678	200803130000 13-Mar-08	3	1174	1182	1176.87
8679	200803130000 13-Mar-08	3	1174	1182	1176.87
8680	200803120000 12-Mar-08	4	1170	1175	1171.9
8681	200803120000 12-Mar-08	4	1170	1175	1171.9
8682	200803120000 12-Mar-08	4	1170	1175	1171.9
8683	200803110000 11-Mar-08	6.35	1166.5	1170	1168.64
8684	200803110000 11-Mar-08	6.35	1166.5	1170	1168.64
8685	200803110000 11-Mar-08	6.35	1166.5	1170	1168.64
8686	200803100000 10-Mar-08	3.1	1166.5	1167	1166.52
8687	200803100000 10-Mar-08	3.1	1166.5	1167	1166.52
8688	200803100000 10-Mar-08	3.1	1166.5	1167	1166.52
8689	200803070000 07-Mar-08	5	1166.5	1168	1166.8
8690	200803070000 07-Mar-08	5	1166.5	1168	1166.8
8691	200803070000 07-Mar-08	5	1166.5	1168	1166.8
8692	200803060000 06-Mar-08	4.85	1166	1172	1166.7
8693	200803060000 06-Mar-08	4.85	1166	1172	1166.7
8694	200803060000 06-Mar-08	4.85	1166	1172	1166.7
8695	200803050000 05-Mar-08	5.4	1166	1167	1166.7
8696	200803050000 05-Mar-08	5.4	1166	1167	1166.7
8697	200803050000 05-Mar-08	5.4	1166	1167	1166.7
8698	200803040000 04-Mar-08	4.25	1166	1168.27	1166.34
8699	200803040000 04-Mar-08	4.25	1166	1168.27	1166.34
8700	200803040000 04-Mar-08	4.25	1166	1168.27	1166.34
8701	200803030000 03-Mar-08	1.5	1164	1165	1164.17
8702	200803030000 03-Mar-08	1.5	1164	1165	1164.17
8703	200803030000 03-Mar-08	1.5	1164	1165	1164.17
8704	200802290000 29-Feb-08	0.65	1160	1166	1163.23
8705	200802290000 29-Feb-08	0.65	1160	1166	1163.23
8706	200802290000 29-Feb-08	0.65	1160	1166	1163.23
8707	200802280000 28-Feb-08	1.25	1167	1175	1173.24
8708	200802280000 28-Feb-08	1.25	1167	1175	1173.24
8709	200802280000 28-Feb-08	1.25	1167	1175	1173.24
8710	200802270000 27-Feb-08	0.8	1174	1175	1174.19
8711	200802270000 27-Feb-08	0.8	1174	1175	1174.19
8712	200802270000 27-Feb-08	0.8	1174	1175	1174.19
8713	200802260000 26-Feb-08	0.2	1171	1174	1173.05
8714	200802260000 26-Feb-08	0.2	1171	1174	1173.05
8715	200802260000 26-Feb-08	0.2	1171	1174	1173.05
8716	200802250000 25-Feb-08	0.4	1168.5	1172	1169.88
8717	200802250000 25-Feb-08	6.6	1324	1309	1318.57
8718	200802250000 25-Feb-08	0.4	1168.5	1172	1169.88
8719	200802250000 25-Feb-08	6.6	1324	1309	1318.57
8720	200802250000 25-Feb-08	0.4	1168.5	1172	1169.88
8721	200802250000 25-Feb-08	6.6	1324	1309	1318.57
8722	200802220000 22-Feb-08	1.1	1164	1167	1166.5
8723	200802220000 22-Feb-08	1.1	1164	1167	1166.5
8724	200802220000 22-Feb-08	1.1	1164	1167	1166.5
8725	200802210000 21-Feb-08	3.15	1158	1165	1162.22
8726	200802210000 21-Feb-08	3.15	1158	1165	1162.22
8727	200802210000 21-Feb-08	3.15	1158	1165	1162.22
8728	200802200000 20-Feb-08	0.5	1158	1160	1158.8
8729	200802200000 20-Feb-08	0.5	1158	1160	1158.8
8730	200802200000 20-Feb-08	0.5	1158	1160	1158.8
8731	200802190000 19-Feb-08	1.5	1154	1157	1155.47
8732	200802190000 19-Feb-08	1.5	1154	1157	1155.47
8733	200802190000 19-Feb-08	1.5	1154	1157	1155.47
8734	200802180000 18-Feb-08	1.05	1150	1153	1152.24
8735	200802180000 18-Feb-08	1.05	1150	1153	1152.24
8736	200802180000 18-Feb-08	1.05	1150	1153	1152.24
8737	200802150000 15-Feb-08	4	1150	1154	1153.48
8738	200802150000 15-Feb-08	4	1150	1154	1153.48
8739	200802150000 15-Feb-08	4	1150	1154	1153.48
8740	200802140000 14-Feb-08	4	1153	1157.5	1154.13
8741	200802140000 14-Feb-08	4	1153	1157.5	1154.13
8742	200802140000 14-Feb-08	4	1153	1157.5	1154.13
8743	200802130000 13-Feb-08	3.8	1153	1157	1153.5
8744	200802130000 13-Feb-08	3.8	1153	1157	1153.5
8745	200802130000 13-Feb-08	3.8	1153	1157	1153.5
8746	200802120000 12-Feb-08	5.5	1153	1155	1153.18
8747	200802120000 12-Feb-08	5.5	1153	1155	1153.18
8748	200802120000 12-Feb-08	5.5	1153	1155	1153.18
8749	200802110000 11-Feb-08	6.1	1152	1156	1153.05
8750	200802110000 11-Feb-08	6.1	1152	1156	1153.05
8751	200802110000 11-Feb-08	6.1	1152	1156	1153.05
8752	200802080000 08-Feb-08	3.05	1150	1155	1152.51
8753	200802080000 08-Feb-08	3.05	1150	1155	1152.51
8754	200802080000 08-Feb-08	3.05	1150	1155	1152.51
8755	200802070000 07-Feb-08	8.92	1155	1165.15	1163.36
8756	200802070000 07-Feb-08	8.92	1155	1165.15	1163.36
8757	200802070000 07-Feb-08	8.92	1155	1165.15	1163.36
8758	200802060000 06-Feb-08	6.15	1159	1165.92	1165.15
8759	200802060000 06-Feb-08	6.15	1159	1165.92	1165.15
8760	200802060000 06-Feb-08	6.15	1159	1165.92	1165.15
8761	200802050000 05-Feb-08	8.91	1163	1169	1165.92
8762	200802050000 05-Feb-08	8.91	1163	1169	1165.92
8763	200802050000 05-Feb-08	8.91	1163	1169	1165.92
8764	200802040000 04-Feb-08	0.95	1165	1168	1166.05
8765	200802040000 04-Feb-08	0.95	1165	1168	1166.05
8766	200802040000 04-Feb-08	0.95	1165	1168	1166.05
8767	200802010000 01-Feb-08	3.3	1166	1175	1170.45
8768	200802010000 01-Feb-08	3.3	1166	1175	1170.45
8769	200802010000 01-Feb-08	3.3	1166	1175	1170.45
8770	200801310000 31-Jan-08	2.43	1168	1175	1170.02
8771	200801310000 31-Jan-08	2.43	1168	1175	1170.02
8772	200801310000 31-Jan-08	2.43	1168	1175	1170.02
8773	200801300000 30-Jan-08	3.95	1164	1176	1171.9
8774	200801300000 30-Jan-08	3.95	1164	1176	1171.9
8775	200801300000 30-Jan-08	3.95	1164	1176	1171.9
8776	200801290000 29-Jan-08	2.8	1165	1175	1169.34
8777	200801290000 29-Jan-08	2.8	1165	1175	1169.34
8778	200801290000 29-Jan-08	2.8	1165	1175	1169.34
8779	200801280000 28-Jan-08	2.85	1168	1174	1170.7
8780	200801280000 28-Jan-08	2.85	1168	1174	1170.7
8781	200801280000 28-Jan-08	2.85	1168	1174	1170.7
8782	200801250000 25-Jan-08	1.25	1170	1175	1173.92
8783	200801250000 25-Jan-08	1.25	1170	1175	1173.92
8784	200801250000 25-Jan-08	1.25	1170	1175	1173.92
8785	200801240000 24-Jan-08	3.4	1168	1179	1173.6
8786	200801240000 24-Jan-08	3.4	1168	1179	1173.6
8787	200801240000 24-Jan-08	3.4	1168	1179	1173.6
8788	200801230000 23-Jan-08	1.42	1165	1170	1167.46
8789	200801230000 23-Jan-08	1.42	1165	1170	1167.46
8790	200801230000 23-Jan-08	1.42	1165	1170	1167.46
8791	200801220000 22-Jan-08	4.85	1150	1175	1163.58
8792	200801220000 22-Jan-08	4.85	1150	1175	1163.58
8793	200801220000 22-Jan-08	4.85	1150	1175	1163.58
8794	200801210000 21-Jan-08	2.45	1150	1155.5	1153.98
8795	200801210000 21-Jan-08	2.45	1150	1155.5	1153.98
8796	200801210000 21-Jan-08	2.45	1150	1155.5	1153.98
8797	200801180000 18-Jan-08	1.15	1149	1151	1149.96
8798	200801180000 18-Jan-08	1.15	1149	1151	1149.96
8799	200801180000 18-Jan-08	1.15	1149	1151	1149.96
8800	200801170000 17-Jan-08	0.95	1155	1157	1156.47
8801	200801170000 17-Jan-08	0.95	1155	1157	1156.47
8802	200801170000 17-Jan-08	0.95	1155	1157	1156.47
8803	200801160000 16-Jan-08	2.85	1156	1159	1157.12
8804	200801160000 16-Jan-08	2.85	1156	1159	1157.12
8805	200801160000 16-Jan-08	2.85	1156	1159	1157.12
8806	200801150000 15-Jan-08	2.9	1150	1160	1156.79
8807	200801150000 15-Jan-08	2.9	1150	1160	1156.79
8808	200801150000 15-Jan-08	2.9	1150	1160	1156.79
8809	200801140000 14-Jan-08	3.35	1151	1160	1155.52
8810	200801140000 14-Jan-08	3.35	1151	1160	1155.52
8811	200801140000 14-Jan-08	3.35	1151	1160	1155.52
8812	200801110000 11-Jan-08	1.4	1148	1155	1151.14
8813	200801110000 11-Jan-08	1.4	1148	1155	1151.14
8814	200801110000 11-Jan-08	1.4	1148	1155	1151.14
8815	200801100000 10-Jan-08	3.85	1130	1140	1135.84
8816	200801100000 10-Jan-08	3.85	1130	1140	1135.84
8817	200801100000 10-Jan-08	3.85	1130	1140	1135.84
8818	200801090000 09-Jan-08	2.75	1147	1162	1157.82
8819	200801090000 09-Jan-08	2.75	1147	1162	1157.82
8820	200801090000 09-Jan-08	2.75	1147	1162	1157.82
8821	200801080000 08-Jan-08	4.85	1163	1182	1174.03
8822	200801080000 08-Jan-08	4.85	1163	1182	1174.03
8823	200801080000 08-Jan-08	4.85	1163	1182	1174.03
8824	200801070000 07-Jan-08	1.4	1179	1182	1179.89
8825	200801070000 07-Jan-08	1.4	1179	1182	1179.89
8826	200801070000 07-Jan-08	1.4	1179	1182	1179.89
8827	200801040000 04-Jan-08	1.2	1175.5	1181	1177.65
8828	200801040000 04-Jan-08	1.2	1175.5	1181	1177.65
8829	200801040000 04-Jan-08	1.2	1175.5	1181	1177.65
8830	200801030000 03-Jan-08	3.9	1168	1173	1171
8831	200801030000 03-Jan-08	3.9	1168	1173	1171
8832	200801030000 03-Jan-08	3.9	1168	1173	1171
8833	200801020000 02-Jan-08	2.7	1163	1170	1167.04
8834	200801020000 02-Jan-08	2.7	1163	1170	1167.04
8835	200801020000 02-Jan-08	2.7	1163	1170	1167.04