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

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