Interbank Foreign Exchange Markets

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	202605070000 07-May-26	1.3	3083	3083	3083
2	202604300000 30-Apr-26	0.25	3060	3060	3060
3	202604290000 29-Apr-26	1.2	3087	3070	3084.17
4	202604240000 24-Apr-26	1.2	3087	3070	3084.17
5	202604230000 23-Apr-26	1.2	3087	3070	3084.17
6	202604220000 22-Apr-26	2.5	3097	3096	3096.8
7	202604210000 21-Apr-26	2.4	3102	3097	3100
8	202604160000 16-Apr-26	0.42	3110	3095	3099.29
9	202604150000 15-Apr-26	3.8	3100	3085	3090
10	202604100000 10-Apr-26	0.17	3078	3078	3078
11	202604090000 09-Apr-26	0.8	3071	3055	3065
12	202604080000 08-Apr-26	3.45	3075	3050	3070
13	202604020000 02-Apr-26	3.1	3033	3020	3029.63
14	202604010000 01-Apr-26	2.35	3046	3040	3040.77
15	202603300000 30-Mar-26	0.6	3023	3007	3020
16	202603270000 27-Mar-26	3.3	3005	3004	3004.3
17	202603250000 25-Mar-26	0.5	2984	2984	2984
18	202603240000 24-Mar-26	0.27	3010	3010	3010
19	202603200000 20-Mar-26	1.5	3031.64	3019	3027
20	202603170000 17-Mar-26	0.75	3023	3017	3021
21	202603160000 16-Mar-26	4.08	3032	3015	3019
22	202603130000 13-Mar-26	2.8	3030	3019	3025
23	202603120000 12-Mar-26	1.1	3046	3042	3044
24	202603110000 11-Mar-26	1.8	3060	3040	3052
25	202603090000 09-Mar-26	1.69	3025	3013	3018
26	202603060000 06-Mar-26	2.17	3075	3024	3027
27	202603050000 05-Mar-26	2.45	3039	3037	3037.82
28	202603040000 04-Mar-26	0.5	3021	3021	3021
29	202603030000 03-Mar-26	0.5	3016	3016	3016
30	202603030000 03-Mar-26	0.5	3016	3016	3016
31	202602270000 27-Feb-26	1.5	3010	3005	3007.67
32	202602170000 17-Feb-26	2.58	3125	3011	3097.43
33	202602160000 16-Feb-26	0.51	3120	3098	3098.43
34	202602130000 13-Feb-26	2.44	3129	3023	3110.74
35	202602120000 12-Feb-26	1.3	3136	3124	3133.23
36	202602110000 11-Feb-26	1.52	3132.33	3036	3099
37	202602100000 10-Feb-26	1.04	3143	3036	3069.33
38	202602090000 09-Feb-26	4.4	3125	3038	3119.14
39	202602060000 06-Feb-26	3.82	3113	2995	3087
40	202602040000 04-Feb-26	0.61	3129	3001	3053
41	202602030000 03-Feb-26	1.47	3110	2997	3068.4
42	202602020000 02-Feb-26	0.36	2997	2997	2997
43	202601300000 30-Jan-26	0.85	3113	3104	3111
44	202601290000 29-Jan-26	1.34	3112	3010	3051
45	202601270000 27-Jan-26	1.25	3015	2997	3002
46	202601260000 26-Jan-26	1.25	2995	2976	2981
47	202601230000 23-Jan-26	1.15	3053	2925	2983
48	202601220000 22-Jan-26	0.96	2924	2912	2917
49	202601210000 21-Jan-26	1.35	3030	2868	2922
50	202601200000 20-Jan-26	1.38	3010	2911	2967
51	202601190000 19-Jan-26	0.73	2977	2872	2911
52	202601130000 13-Jan-26	2.53	2968	2867	2943
53	202601090000 09-Jan-26	1	2942	2942	2942
54	202601080000 08-Jan-26	3.3	2928	2850	2918
55	202601060000 06-Jan-26	5.46	3218	2895	2914
56	202601050000 05-Jan-26	2.3	2933	2838	2891
57	202512230000 23-Dec-25	2.37	2915	2842	2877
58	202512220000 22-Dec-25	2.33	2895	2834	2862
59	202512190000 19-Dec-25	1.15	2857.5	2834	2844.78
60	202512180000 18-Dec-25	1.45	2859	2823	2832
61	202512170000 17-Dec-25	1.1	2828	2828	2828
62	202512160000 16-Dec-25	1.25	2836	2836	2836
63	202512150000 15-Dec-25	0.2	2831	2831	2831
64	202512120000 12-Dec-25	3.1	2912	2825	2868
65	202512110000 11-Dec-25	1.65	2924	2806	2830.91
66	202512100000 10-Dec-25	1.28	2780	2780	2780
67	202512050000 05-Dec-25	0.4	2759	2759	2759
68	202512040000 04-Dec-25	1.1	2755	2755	2755
69	202512030000 03-Dec-25	1.7	2899	2759	2851
70	202512020000 02-Dec-25	1.39	2789	2750	2762.086
71	202512010000 01-Dec-25	0.35	2789	2789	2789
72	202511280000 28-Nov-25	0.03	2890	2890	2890
73	202511270000 27-Nov-25	1.16	2790	2790	2790
74	202511250000 25-Nov-25	1.35	2790	2776	2780
75	202511240000 24-Nov-25	4.93	2894.15	2782	2877
76	202511210000 21-Nov-25	0.55	2870	2777	2875
77	202511190000 19-Nov-25	1.4	2756	2738	2740
78	202511180000 18-Nov-25	1.42	2749	2734	2737
79	202511170000 17-Nov-25	1.4	2749	2726	2733
80	202511140000 14-Nov-25	1.2	2735	2735	2735
81	202511130000 13-Nov-25	0.99	2789	2739	2749.6
82	202511120000 12-Nov-25	1.59	2729	2729	2729
83	202511110000 11-Nov-25	0.7	2776	2741	2761
84	202511100000 10-Nov-25	1.915	2865	2749	2787.19
85	202511060000 06-Nov-25	1.01	2855	2749	2750.05
86	202511050000 05-Nov-25	2	2774	2748	2761
87	202510280000 28-Oct-25	2.26	2799	2772	2776.78
88	202510270000 27-Oct-25	1.5	2794	2794	2794
89	202510230000 23-Oct-25	1.7	2805	2803	2803.47
90	202510220000 22-Oct-25	1.7	2796	2769	2790
91	202510210000 21-Oct-25	2.4	2899	2775	2810
92	202510200000 20-Oct-25	2.3	2893	2790	2424.92
93	202510170000 17-Oct-25	1.2	2785	2785	2785
94	202510160000 16-Oct-25	1.4	2766	2773	2773.86
95	202510150000 15-Oct-25	1.92	2766	2758	2759.67
96	202510130000 13-Oct-25	2.12	2860	2741	2773.92
97	202510100000 10-Oct-25	1.69	2820	2728	2735
98	202510090000 09-Oct-25	1.47	2830	2744	2753
99	202510080000 08-Oct-25	0.6	2763	2757	2761
100	202510070000 07-Oct-25	1.13	2775	2763	2767.25
101	202510030000 03-Oct-25	1	2781	2781	2781
102	202510020000 02-Oct-25	0.55	2783	2783	2783
103	202510010000 01-Oct-25	1	2777	2777	2777
104	202509300000 30-Sep-25	0.15	2885	2772	2809.67
105	202509290000 29-Sep-25	1.5	2883.5	2787	2838.07
106	202509260000 26-Sep-25	0.78	2825	2765	2802.42
107	202509250000 25-Sep-25	0.3	2845	2845	2845
108	202509240000 24-Sep-25	1.25	2852	2805	2814.4
109	202509230000 23-Sep-25	0.55	2869	2864	2866.27
110	202509190000 19-Sep-25	1.1	2860	2817	2843.41
111	202509160000 16-Sep-25	0.5	2914.5	2914.5	2914.5
112	202509150000 15-Sep-25	0.9	2812	2812	2812
113	202509090000 09-Sep-25	0.35	2837	2837	2837
114	202509040000 04-Sep-25	0.32	2815	2815	2815
115	202509030000 03-Sep-25	1.3	2820	2890	2843.08
116	202509020000 02-Sep-25	1.85	2913.5	2815	2842.51
117	202509010000 01-Sep-25	1	2869	2834	2853
118	202508270000 27-Aug-25	1.78	2806	2929	2819.87
119	202508250000 25-Aug-25	3.6	2983	2865	2939
120	202508220000 22-Aug-25	0.5	2841	2841	2841
121	202508210000 21-Aug-25	1.91	2915	2800	2834.15
122	202508200000 20-Aug-25	0.49	2935	2820	2829.39
123	202508180000 18-Aug-25	1.63	3015	2906	2941.54
124	202508140000 14-Aug-25	0.4	2945	2945	2945
125	202508130000 13-Aug-25	1.57	3060.5	2937	2998.29
126	202508120000 12-Aug-25	1.3	2884	2878	2882
127	202508110000 11-Aug-25	3.2	2980	2848	2911.56
128	202508070000 07-Aug-25	0.5	2903	2903	2903
129	202508060000 06-Aug-25	0.8	2860.5	2860	2860.25
130	202508050000 05-Aug-25	0.2	2813	2813	2813
131	202507310000 31-Jul-25	1.3	2857.25	2835	2848
132	202507300000 30-Jul-25	1.524	2964	2961	2917.98
133	202507290000 29-Jul-25	0.2	2896	2896	2896
134	202507280000 28-Jul-25	1.758	2929	2901	2917.98
135	202507250000 25-Jul-25	0.455	2940	2940	2940
136	202507230000 23-Jul-25	0.1	2943	2943	2943
137	202507220000 22-Jul-25	0.26	2940	2940	2940
138	202507210000 21-Jul-25	1.05	3050	2939	2944.29
139	202507180000 18-Jul-25	0.35	2947	2947	2947
140	202507170000 17-Jul-25	1.1	2955	2924	2927
141	202507160000 16-Jul-25	1.02	3035	2939	2943.71
142	202507150000 15-Jul-25	1	2964	2964	2964
143	202507140000 14-Jul-25	1.25	3062	3062	3062
144	202507110000 11-Jul-25	1	3027.5	3027	3027.25
145	202507090000 09-Jul-25	1.2	3052	3007.4	3028.68
146	202507080000 08-Jul-25	0.3	2988	2988	2988
147	202507040000 04-Jul-25	0.3	3003	3003	3003
148	202507030000 03-Jul-25	1.3	3075	3001	3018.08
149	202507020000 02-Jul-25	0.2	3060	3060	3060
150	202507010000 01-Jul-25	0.288	3012	3012	3012
151	202506300000 30-Jun-25	0.4	3073.5	3010	3057
152	202506270000 27-Jun-25	0.65	3087	3087	3087
153	202506260000 26-Jun-25	3	3110	3058	3079.908
154	202506240000 24-Jun-25	1.3	3085	3085	3085
155	202506230000 23-Jun-25	4.5	3101	2970	3062
156	202506200000 20-Jun-25	2.3	3103	3089	3098.91
157	202506190000 19-Jun-25	0.9	3065	2960	3006.67
158	202506180000 18-Jun-25	0.2	2955	2955	2955
159	202506170000 17-Jun-25	2.25	3030	2940	3004.44
160	202506160000 16-Jun-25	1.65	3011	2940	2983.03
161	202506130000 13-Jun-25	0.723	3008	2918	2930.82
162	202506120000 12-Jun-25	0.7	2933	2918	2925.5
163	202506100000 10-Jun-25	0.236	2970	2936	2941.19
164	202506030000 03-Jun-25	0.365	2977	2977	2977
165	202505300000 30-May-25	1	2984	2984	2984
166	202505290000 29-May-25	0.02	3065	3065	3065
167	202505270000 27-May-25	1.88	3041	2992	3014.95
168	202505260000 26-May-25	1	2998	2998	2998
169	202505230000 23-May-25	1	2990	2990	2990
170	202505220000 22-May-25	1.5	3040	2977	2997.61
171	202505210000 21-May-25	1.3	3050.01	2985	3000
172	202505200000 20-May-25	1	2695	2695	2695
173	202505190000 19-May-25	4.38	3060.5	2967	3036
174	202505160000 16-May-25	2.02	3040.5	2950	2994.16
175	202505150000 15-May-25	1.35	3013.6	2955	2970.19
176	202505140000 14-May-25	1.75	3047	2720	3000
177	202505130000 13-May-25	2.15	3031	2981.42	3022.92
178	202505120000 12-May-25	5	3017	2922	2990.8
179	202505090000 09-May-25	1	2962	2962	2962
180	202505080000 08-May-25	4.4	3069	2975	3035.73
181	202505070000 07-May-25	0.3	3051	3051	3051
182	202505060000 06-May-25	1.8	3082	2990	3023.89
183	202505050000 05-May-25	2.1	3085	2992	3032.87
184	202505020000 02-May-25	1.9	3083	2988	3025
185	202504300000 30-Apr-25	9.5	3104.51	3001	3087.19
186	202504290000 29-Apr-25	4.5	3105	3000	3077.52
187	202504280000 28-Apr-25	7.4	3100	2987	3073
188	202504250000 25-Apr-25	4.68	3092	2990	3053
189	202504240000 24-Apr-25	4.1	2999	3096	3068.73
190	202504230000 23-Apr-25	3.4	3110	3005	3068.44
191	202504220000 22-Apr-25	1	3026	3026	3026
192	202504170000 17-Apr-25	2.1	3095	2993	3042.86
193	202504160000 16-Apr-25	1.5	3087	2990	3015
194	202504140000 14-Apr-25	0.204	3090	3090	3090
195	202504090000 09-Apr-25	1.9	3003	2890	2946
196	202504040000 04-Apr-25	4.82	2985	2892	2955
197	202504020000 02-Apr-25	3.4	2928	2830	2902
198	202503280000 28-Mar-25	2.04	2915	2821	2865
199	202503270000 27-Mar-25	3.06	2910	2821	2878
200	202503250000 25-Mar-25	1.5	2905	2833	2857
201	202503210000 21-Mar-25	3.53	2937	2830	2900.35
202	202503200000 20-Mar-25	1.34	2934	2845	2865.87
203	202503190000 19-Mar-25	1.8	2947	2865	2905.27
204	202503180000 18-Mar-25	2.51	2940	2862	2911.91
205	202503170000 17-Mar-25	2.47	2940	2682	2831.12
206	202503140000 14-Mar-25	4.1	2948	2855	2904.57
207	202503130000 13-Mar-25	2.63	2953	2850	2909
208	202503120000 12-Mar-25	2.85	2950	2859	2923
209	202503110000 11-Mar-25	1.9	2945	2850	2893
210	202503100000 10-Mar-25	4.1	2942	2837	2901
211	202503070000 07-Mar-25	6.9	2889	2830	2838
212	202503060000 06-Mar-25	1.3	2863	2820	2829.92
213	202503050000 05-Mar-25	2.3	2863	2782	2815
214	202503040000 04-Mar-25	1.42	2830	2728	2768
215	202503030000 03-Mar-25	1.05	2825	2705	2739
216	202502280000 28-Feb-25	3.3	2706.88	2583.93	2772.21
217	202502270000 27-Feb-25	1.5	2828	2707	2733.93
218	202502250000 25-Feb-25	3.05	2830	2704	2775
219	202502240000 24-Feb-25	6.4	2850	2700	2725
220	202502210000 21-Feb-25	5.9	2835	2691	2803.03
221	202502200000 20-Feb-25	13.05	2844	2703	2756
222	202502130000 13-Feb-25	0.47	2762	2754	2755.61
223	202502110000 11-Feb-25	1.4	2830	2626	2725
224	202502100000 10-Feb-25	2.13	2840	2627	2752
225	202502070000 07-Feb-25	0.85	2790	2641	2684.82
226	202502060000 06-Feb-25	1.6	2838	2634	2762
227	202502050000 05-Feb-25	1.84	2805	2617	2738.13
228	202502040000 04-Feb-25	0.5	2617	2617	2617
229	202502030000 03-Feb-25	1.75	2805	2800	2748
230	202501310000 31-Jan-25	0.2	2806	2805	2505.5
231	202501300000 30-Jan-25	1.2	2800	2627	2728
232	202501290000 29-Jan-25	1.2	2855	2626	2772.29
233	202501280000 28-Jan-25	0.55	2860	2631	2603
234	202501270000 27-Jan-25	0.58	2783	2705	2766
235	202501240000 24-Jan-25	1.53	2805	2635	2731.67
236	202501230000 23-Jan-25	1.43	2750	2615	2712
237	202501220000 22-Jan-25	6.38	2785	2623	2765
238	202501210000 21-Jan-25	2.7	2750	2599	2698
239	202501200000 20-Jan-25	0.95	2657	2575	2631
240	202501170000 17-Jan-25	1.86	2690.5	2611	2688.2
241	202501160000 16-Jan-25	1.25	2700	2604	2654.48
242	202501150000 15-Jan-25	0.825	2714	2550	2632.43
243	202501140000 14-Jan-25	1.07	2770	2541	2673.32
244	202501130000 13-Jan-25	1	2635	2576	2617.3
245	202501090000 09-Jan-25	0.6	2622	2600	2618.33
246	202501080000 08-Jan-25	1.65	2603	2517	2572.35
247	202501070000 07-Jan-25	0.3	2622.06	2622.06	2622.06
248	202501060000 06-Jan-25	0.7	2610	2606	2607
249	202501030000 03-Jan-25	1.1	2589	2542	2546.77
250	202501020000 02-Jan-25	0.1	2570	2570	2570
251	202412310000 31-Dec-24	1.03	2612	2549	2550.47
252	202412300000 30-Dec-24	3.09	2640	2544	2596.43
253	202412270000 27-Dec-24	0.83	2635	2535	2595.24
254	202412240000 24-Dec-24	1.93	2630	2494	2574.2
255	202412230000 23-Dec-24	1.9	2645	2514	2583.184
256	202412200000 20-Dec-24	1	2492	2490	2491
257	202412190000 19-Dec-24	0.6	2583	2558	2574.67
258	202412180000 18-Dec-24	0.55	2486	2486	2486
259	202412170000 17-Dec-24	1.3	2517	2497.8	2506.54
260	202412110000 11-Dec-24	0.25	2490	2490	2490
261	202411260000 26-Nov-24	0.15	2759	2759	2759
262	202411200000 20-Nov-24	0.03	2820	2820	2820
263	202411190000 19-Nov-24	0.52	2807	2803	2806.85
264	202411180000 18-Nov-24	0.5	2804	2804	2804
265	202411130000 13-Nov-24	1.25	2826	2820.66	2823.86
266	202411070000 07-Nov-24	0.5	2857	2857	2857
267	202411060000 06-Nov-24	0.2	2915	2915	2915
268	202411040000 04-Nov-24	3.67	2941.5	2941.5	2941.5
269	202411010000 01-Nov-24	0.06	2949	2949	2949
270	202410310000 31-Oct-24	10	2935	2934	2934.5
271	202410300000 30-Oct-24	10	2935	2934	2934.5
272	202410280000 28-Oct-24	10	2953	2952	2952.5
273	202410250000 25-Oct-24	0.2	2950	2950	2950
274	202410230000 23-Oct-24	0.03	2965	2695	2695
275	202410210000 21-Oct-24	0.3	2965	2695	2695
276	202410110000 11-Oct-24	0.1	2980	2980	2980
277	202410070000 07-Oct-24	0.7	3006	3006	3006
278	202410040000 04-Oct-24	0.5	3015	3010	3012
279	202410030000 03-Oct-24	2.85	3020	3015	3019.39
280	202409270000 27-Sep-24	1	3065	3030	3058.5
281	202409260000 26-Sep-24	1.1	3063	3063	3063
282	202409250000 25-Sep-24	1.86	3175	3001	3067.67
283	202409240000 24-Sep-24	4.14	3078	3051	3055.38
284	202409230000 23-Sep-24	1.85	3175	3045	3116.35
285	202409190000 19-Sep-24	0.48	3087	3072	3078.25
286	202409180000 18-Sep-24	0.9	3082	3010	3060.07
287	202409170000 17-Sep-24	1.4	3078	3005	3035.71
288	202409130000 13-Sep-24	1.7	3060	3010	3039.41
289	202409120000 12-Sep-24	0.5	3060	3060	3060
290	202409110000 11-Sep-24	5.8	3060	2997	3045.36
291	202409100000 10-Sep-24	1.05	3090	2996	3008.05
292	202409090000 09-Sep-24	0.79	3055	2990	2997.3
293	202409060000 06-Sep-24	0.2	3107	3107	3107
294	202409050000 05-Sep-24	0.54	3092	3050	3072.48
295	202409040000 04-Sep-24	3.94	3090	3000	3046.47
296	202409030000 03-Sep-24	1.25	3080	3000	3016
297	202409020000 02-Sep-24	0.92	3105	3085	3092.5
298	202408300000 30-Aug-24	0.29	3120	3020	3087.72
299	202408290000 29-Aug-24	0.7	3130	3118.54	3121.19
300	202408280000 28-Aug-24	1.99	3135	3026	3090.97
301	202408270000 27-Aug-24	2.6	3137.37	3039	3086.93
302	202408260000 26-Aug-24	12.55	3141.58	3010	3029.69
303	202408230000 23-Aug-24	2.65	3141	3029	3072.26
304	202408220000 22-Aug-24	1	3140	3034	3058.5
305	202408210000 21-Aug-24	1.8	3130	3041	3090.44
306	202408200000 20-Aug-24	1.65	3145	3026	3075.21
307	202408190000 19-Aug-24	2.83	3130	3012	3083.56
308	202408160000 16-Aug-24	1.33	3110	2996	3041.43
309	202408150000 15-Aug-24	2	3110	3001	3066.4
310	202408140000 14-Aug-24	0.8	3000	3000	3000
311	202408130000 13-Aug-24	1	3100	2973	2998.9
312	202408120000 12-Aug-24	0.88	3082	2976	2986.18
313	202408090000 09-Aug-24	2.88	3110	2969	3067.14
314	202408070000 07-Aug-24	2.46	3110	2962	3050.47
315	202408060000 06-Aug-24	21.13	3100	2970	2977.39
316	202408050000 05-Aug-24	1.18	3090	2968	3005.66
317	202408020000 02-Aug-24	3.4	3089	2924	3032.8
318	202408010000 01-Aug-24	1	2922.5	2920	2921.25
319	202407310000 31-Jul-24	0.85	3090	2937	2946
320	202407300000 30-Jul-24	0.8	2936	2936	2936
321	202407290000 29-Jul-24	1.07	3108	2937	2975.01
322	202407260000 26-Jul-24	1.1	3088	2931	2973.82
323	202407250000 25-Jul-24	2.4	3100	2926	3040
324	202407240000 24-Jul-24	2.85	3100	2927	3042.39
325	202407230000 23-Jul-24	5	3110	2935	3043.26
326	202407220000 22-Jul-24	4.55	3130	2931	3065.21
327	202407190000 19-Jul-24	2.3	3087	2938	2979.83
328	202407180000 18-Jul-24	1.08	3087	2938	2975.22
329	202407170000 17-Jul-24	11.58	3100	2895	2910.6
330	202407160000 16-Jul-24	1.21	3087	2926	2974.88
331	202407150000 15-Jul-24	2	3095	2944	3034.88
332	202407120000 12-Jul-24	21.1	3040	2889	2892.84
333	202407110000 11-Jul-24	1.2	3050	2924	2962.58
334	202407080000 08-Jul-24	0.8	2903	2902	2902.69
335	202407040000 04-Jul-24	0.93	3125	2895	2921.54
336	202407030000 03-Jul-24	1.38	3125	2883	2980.69
337	202407020000 02-Jul-24	0.7	3130	2830	3040.86
338	202407010000 01-Jul-24	3.75	3196	2869	3115.73
339	202406280000 28-Jun-24	5.84	3196	2857	3117.83
340	202406270000 27-Jun-24	2.3	3144	2856	3047.41
341	202406260000 26-Jun-24	5.61	3187	2859	3120.17
342	202406250000 25-Jun-24	1.25	3130	2861	2967.36
343	202406240000 24-Jun-24	2.08	3130	2864	2907.43
344	202406210000 21-Jun-24	3.89	3143	2817	2982.74
345	202406200000 20-Jun-24	2.1	3150	2866	3015.4
346	202406190000 19-Jun-24	3.52	3157	2870	3071.35
347	202406180000 18-Jun-24	4.9	3157	2861	3069.94
348	202406140000 14-Jun-24	1.07	3140	2851	2933.21
349	202406130000 13-Jun-24	2.22	3122	2876	3029
350	202406120000 12-Jun-24	4.8	3130	2800	2816.69
351	202406110000 11-Jun-24	0.75	2853	2852	2852.6
352	202406100000 10-Jun-24	10.97	3130	2827	2835.57
353	202406060000 06-Jun-24	0.95	3130	2860	2938.12
354	202406050000 05-Jun-24	1.3	3170	2885	3074.62
355	202406040000 04-Jun-24	0.8	3086	2890	2914.96
356	202406030000 03-Jun-24	0.73	2878	2877	2877.59
357	202405310000 31-May-24	0.7	2882	2881	2881.64
358	202405300000 30-May-24	0.54	3100	2865	2880.37
359	202405290000 29-May-24	0.7	2875	2874	2874.56
360	202405280000 28-May-24	1.37	3150	2882	3013.37
361	202405270000 27-May-24	0.75	3050	2872	2883.87
362	202405240000 24-May-24	1	3175	2856	2981.2
363	202405230000 23-May-24	0.71	3070	2864	2867.48
364	202405220000 22-May-24	0.81	3020	2855	2867.22
365	202405210000 21-May-24	0.65	2862	2862	2862
366	202405200000 20-May-24	0.8	2862	2861	2861.69
367	202405170000 17-May-24	1.25	3130	2856	2952.16
368	202405160000 16-May-24	0.1	3100	3100	3100
369	202405150000 15-May-24	0.75	2863	2862	2862.6
370	202405100000 10-May-24	0.75	2841	2841	2841
371	202405090000 09-May-24	0.31	3012	2826	2890.84
372	202405080000 08-May-24	0.75	2980	2831	2841.2
373	202405070000 07-May-24	0.37	2940	2837	2856.49
374	202405060000 06-May-24	0.95	3010	2817.98	2844.55
375	202405030000 03-May-24	0.9	3045	2831	2855.33
376	202405020000 02-May-24	0.06	2798	2798	2798
377	202404300000 30-Apr-24	0.91	3040	2826	2874.73
378	202404290000 29-Apr-24	5.65	2995	2768	2776.06
379	202404250000 25-Apr-24	0.7	2825	2825	2825
380	202404230000 23-Apr-24	0.6	2808.5	2808	2808.21
381	202404220000 22-Apr-24	0.75	2808	2807	2807.4
382	202404180000 18-Apr-24	1.3	3055	2786.4	2901.37
383	202404170000 17-Apr-24	12.27	3040	2748	2788.49
384	202404160000 16-Apr-24	0.8	3079	2801	2818.81
385	202404150000 15-Apr-24	3.96	3077	2779	3019.29
386	202404120000 12-Apr-24	1.64	3055	2761.3	2922.95
387	202404090000 09-Apr-24	1.3	3070	2858	2935.69
388	202404080000 08-Apr-24	1.01	3031	2786	2891.93
389	202404050000 05-Apr-24	1.15	3070	2855	2927.51
390	202404040000 04-Apr-24	1.08	3070	2861	2928.28
391	202404030000 03-Apr-24	1.12	3031	2839	2893.76
392	202404020000 02-Apr-24	6.13	3068	2785	2833.21
393	202403280000 28-Mar-24	1.55	3031	2765	2886.39
394	202403270000 27-Mar-24	0.51	3031	2820	2972.55
395	202403260000 26-Mar-24	0.88	3086	2856	2886.56
396	202403250000 25-Mar-24	0.65	2853	2852	2852.54
397	202403210000 21-Mar-24	1.11	3099	2840	2969.05
398	202403200000 20-Mar-24	1.2	3031	2775	2923.46
399	202403190000 19-Mar-24	0.55	3031	2859	2921.55
400	202403180000 18-Mar-24	0.42	3031	2873	2948.24
401	202403150000 15-Mar-24	0.64	3045	2870	2890.08
402	202403130000 13-Mar-24	1.67	3040	2792	2904.85
403	202403120000 12-Mar-24	0.67	3020	2837	2891.18
404	202403110000 11-Mar-24	1	3020	2777	2887.35
405	202403080000 08-Mar-24	0.75	3020	2794	2925.47
406	202403070000 07-Mar-24	10.76	3015	2771	2776.44
407	202402290000 29-Feb-24	0.5	3000	2856	2870.4
408	202402280000 28-Feb-24	0.48	3000	2851	2874.53
409	202402270000 27-Feb-24	0.38	3015	2772	2898.3
410	202402260000 26-Feb-24	0.36	3015	3014	3014.9
411	202402230000 23-Feb-24	0.5	3015	2763	2887.4
412	202402220000 22-Feb-24	0.5	3015	3015	3015
413	202402210000 21-Feb-24	0.43	3015	2753	2913.41
414	202402200000 20-Feb-24	0.15	2753	2753	2753
415	202402160000 16-Feb-24	0.04	2977	2977	2977
416	202402150000 15-Feb-24	0.43	2960	2721	2763.41
417	202402140000 14-Feb-24	0.21	2921	2713	2731.48
418	202402130000 13-Feb-24	0.15	2751	2731	2737.67
419	202402120000 12-Feb-24	0.24	2965	2746	2870.21
420	202402090000 09-Feb-24	0.2	3031	2950	2990.5
421	202402080000 08-Feb-24	1.05	2927	2751	2759.86
422	202402060000 06-Feb-24	0.04	2930	2915	2918.75
423	202402050000 05-Feb-24	0.15	2727	2727	2727
424	202402020000 02-Feb-24	0.01	3040	3040	3040
425	202402010000 01-Feb-24	0.13	2935	2730	2811.92
426	202401310000 31-Jan-24	0.22	2935	2738	2757.25
427	202401300000 30-Jan-24	0.16	2925	2920	2920.94
428	202401290000 29-Jan-24	0.25	2925	2736.32	2779.19
429	202401260000 26-Jan-24	0.65	3030	2747	2974.15
430	202401250000 25-Jan-24	0.03	3017	3017	3017
431	202401240000 24-Jan-24	9.6	2990	2737	2750.28
432	202401230000 23-Jan-24	10.4	2750	2739	2742.1
433	202401220000 22-Jan-24	0.01	2912	2912	2912
434	202401190000 19-Jan-24	0.21	2910	2727	2742.86
435	202401180000 18-Jan-24	0.5	2812	2812	2812
436	202401170000 17-Jan-24	0.05	2772	2772	2772
437	202401160000 16-Jan-24	0.2	2812	2812	2848.5
438	202401110000 11-Jan-24	0.41	2935	2830	2832.56
439	202401090000 09-Jan-24	0.4	2823	2823	2823
440	202401080000 08-Jan-24	0.6	2826	2826	2826
441	202401050000 05-Jan-24	0.4	2813	2813	2813
442	202401040000 04-Jan-24	0.7	2825	2825	2825
443	202401030000 03-Jan-24	0.75	2817	2817	2817
444	202401020000 02-Jan-24	1.17	2940	2840	2854.16

No.	Date	Volume ( Million USD )	High	Low	WAR
1	202605210000 21-May-26	2.35	2645	2550	2619.47
2	202605200000 20-May-26	0.75	2642	2571	2617.67
3	202605190000 19-May-26	5.05	2640	2540	2616.04
4	202605180000 18-May-26	2.75	2635	2540	2615
5	202605150000 15-May-26	3.9	2630	2540	2613.37
6	202605140000 14-May-26	6.35	2620	2540	2611.93
7	202605130000 13-May-26	6.4	2620	2540	2611.02
8	202605120000 12-May-26	8.1	2615	2604	2610.93
9	202605110000 11-May-26	3.5	2615	2600	2611.14
10	202605080000 08-May-26	6.7	2625	2540	2611.87
11	202605070000 07-May-26	6	2628	2540	2611.68
12	202605060000 06-May-26	1.8	2630	2570	2612.78
13	202605050000 05-May-26	4.82	2630	2540	2612.1
14	202605040000 04-May-26	1.8	2635	2560	2613.5
15	202604300000 30-Apr-26	2.15	2631	2553	2613.33
16	202604290000 29-Apr-26	8.9	2635	2540	2614.93
17	202604280000 28-Apr-26	4.95	2635	2540	2613.01
18	202604270000 27-Apr-26	3.2	2635	2540	2615
19	202604240000 24-Apr-26	0.75	2635	2585	2616.67
20	202604230000 23-Apr-26	1.55	2640	2565	2615.26
21	202604220000 22-Apr-26	2.9	2638	2530	2615.86
22	202604210000 21-Apr-26	3.25	2638	2530	2616.62
23	202604200000 20-Apr-26	1.15	2635	2560	2616.52
24	202604170000 17-Apr-26	2.15	2635	2553	2614.65
25	202604160000 16-Apr-26	6.4	2635	2530	2614.96
26	202604150000 15-Apr-26	2.1	2635	2553	2613.93
27	202604140000 14-Apr-26	8.25	2635	2553	2613.76
28	202604130000 13-Apr-26	2.35	2630	2555	2611.91
29	202604100000 10-Apr-26	2.5	2630	2530	2610
30	202604090000 09-Apr-26	3.75	2630	2555	2609
31	202604080000 08-Apr-26	2.35	2640	2545	2605.74
32	202604020000 02-Apr-26	2.55	2625	2530	2603.14
33	202604010000 01-Apr-26	3.4	2620	2530	2599.19
34	202603310000 31-Mar-26	2.9	2620	2530	2598.19
35	202603310000 31-Mar-26	2.9	2620	2530	2598.19
36	202603310000 31-Mar-26	2.9	2620	2530	2598.19
37	202603300000 30-Mar-26	4.25	2615	2530	2594.41
38	202603270000 27-Mar-26	1.15	2610	2565	2590.22
39	202603260000 26-Mar-26	6.2	2595	2580	2587.3
40	202603250000 25-Mar-26	3.4	2590	2560	2583.4
41	202603240000 24-Mar-26	2.7	2595	2580	2589.57
42	202603230000 23-Mar-26	6.4	2620	2580	2593.67
43	202603200000 20-Mar-26	1.95	2605	2580	2596.92
44	202603190000 19-Mar-26	8	2630	2530	2598.31
45	202603180000 18-Mar-26	8.05	2620	2540	2598.42
46	202603170000 17-Mar-26	2.65	2635	2540	2598.04
47	202603160000 16-Mar-26	20	2596	2590.5	2592.85
48	202603130000 13-Mar-26	1.6	2635	2540	2587.34
49	202603120000 12-Mar-26	0.85	2600	2550	2585.29
50	202603110000 11-Mar-26	2.35	2628	2540	2583.98
51	202603090000 09-Mar-26	1.6	2605	2540	2575.94
52	202603060000 06-Mar-26	30.45	2605	2570	2575.85
53	202603050000 05-Mar-26	22.75	2586	2545	2572.01
54	202603040000 04-Mar-26	1.25	2606	2540	2566.6
55	202603030000 03-Mar-26	7.05	2595	2545	2563.03
56	202603030000 03-Mar-26	1.9	2595	2545	2563.03
57	202603020000 02-Mar-26	7.05	2575	2545	2559.21
58	202602270000 27-Feb-26	15.75	2580	2500	2555.1
59	202602260000 26-Feb-26	8.51	2615	2545	2559.41
60	202602250000 25-Feb-26	4.35	2615	2560	2570.57
61	202602240000 24-Feb-26	6.9	2590	2575	2583.22
62	202602230000 23-Feb-26	1.25	2605	2570	2581
63	202602200000 20-Feb-26	6.45	2590	2580	2586.56
64	202602190000 19-Feb-26	2.38	2600	2570	2593.15
65	202602180000 18-Feb-26	15.75	2610	2582	2588.9
66	202602170000 17-Feb-26	3.5	2620	2500	2588.57
67	202602160000 16-Feb-26	2.4	2631	2500	2586.67
68	202602130000 13-Feb-26	1.35	2630	2500	2583.15
69	202602120000 12-Feb-26	14.75	2592.5	2580	2582.08
70	202602110000 11-Feb-26	3	2630	2500	2576
71	202602100000 10-Feb-26	15.75	2580	2560	2572.56
72	202602090000 09-Feb-26	1.3	2620	2500	2568.08
73	202602060000 06-Feb-26	30.85	2620	2545	2565.98
74	202602040000 04-Feb-26	48.25	2615	2538	2562.55
75	202602030000 03-Feb-26	1.35	2610	2490	2547.04
76	202602020000 02-Feb-26	1.05	2620	2500	2538.57
77	202601300000 30-Jan-26	1.3	2595	2500	2530.58
78	202601290000 29-Jan-26	3.5	2585	2490	2515
79	202601270000 27-Jan-26	1.7	2595	2410	2497.21
80	202601260000 26-Jan-26	1.85	2544	2410	2499.05
81	202601230000 23-Jan-26	0.75	2545	2410	2499.67
82	202601220000 22-Jan-26	7	2595	2410	2493.74
83	202601210000 21-Jan-26	5.65	2580	2410	2489.49
84	202601200000 20-Jan-26	2.5	2521	2410	2484.1
85	202601190000 19-Jan-26	2.5	2560	2400	2480
86	202601160000 16-Jan-26	2	2550	2400	2474.75
87	202601130000 13-Jan-26	3.25	2545	2400	2471.06
88	202601090000 09-Jan-26	30.55	2515	2469.5	2470.4
89	202601080000 08-Jan-26	4.95	2520	2400	2470.44
90	202601070000 07-Jan-26	6	2511	2400	2472.46
91	202601060000 06-Jan-26	5.1	2505	2400	2469.69
92	202601050000 05-Jan-26	7.6	2505	2400	2466.78
93	202601020000 02-Jan-26	1.95	2500	2400	2464.1
94	202512310000 31-Dec-25	9.5	2480	2400	2462.34
95	202512300000 30-Dec-25	6.9	2485	2400	2459.64
96	202512290000 29-Dec-25	6.2	2495	2400	2460.69
97	202512240000 24-Dec-25	9.95	2485	2400	2461.31
98	202512230000 23-Dec-25	5.6	2500	2400	2462.21
99	202512220000 22-Dec-25	2.45	2515	2400	2458.27
100	202512190000 19-Dec-25	49.65	2525	2448.83	2452.9
101	202512180000 18-Dec-25	6.7	2495	2400	2458.36
102	202512170000 17-Dec-25	0.6	2480	2425	2456.58
103	202512160000 16-Dec-25	6.1	2485	2400	2457.75
104	202512150000 15-Dec-25	1.3	2490	2425	2458.46
105	202512120000 12-Dec-25	16.65	2500	2443.5	2453.18
106	202512110000 11-Dec-25	3.75	2495	2380	2452.67
107	202512100000 10-Dec-25	4.85	2478	2380	2449.27
108	202512050000 05-Dec-25	7.2	2452	2390	2441.88
109	202512040000 04-Dec-25	17.15	2467	2425	2438.76
110	202512030000 03-Dec-25	5.75	2468	2430	2443.39
111	202512020000 02-Dec-25	8.3	2460	2390	2447.8
112	202512010000 01-Dec-25	14.5	2466	2390	2448.83
113	202511280000 28-Nov-25	3	2475	2390	2448.92
114	202511270000 27-Nov-25	21.2	2485	2443.25	2449.44
115	202511260000 26-Nov-25	25.5	2500	2440.25	2444.92
116	202511250000 25-Nov-25	2.25	2495	2390	2444.44
117	202511240000 24-Nov-25	1.65	2495	2390	2440.45
118	202511210000 21-Nov-25	2.1	2478	2380	2436.9
119	202511200000 20-Nov-25	6.2	2465	2380	2435.48
120	202511190000 19-Nov-25	4	2445	2385	2434.06
121	202511180000 18-Nov-25	9.5	2460	2420	2432.77
122	202511170000 17-Nov-25	14.7	2460	2422	2435.05
123	202511140000 14-Nov-25	15.2	2465	2430	2438.32
124	202511130000 13-Nov-25	12.65	2445	2435	2441.19
125	202511120000 12-Nov-25	10	2470	2435	2445.8
126	202511110000 11-Nov-25	8.35	2470	2440	2450.6
127	202511100000 10-Nov-25	10.05	2464	2450	2455.98
128	202511070000 07-Nov-25	6.8	2470	2460	2463.77
129	202511060000 06-Nov-25	1.53	2470	2450	2466.73
130	202511050000 05-Nov-25	2	2466	2465	2465.5
131	202511040000 04-Nov-25	2	2465	2465	2465
132	202510280000 28-Oct-25	4.4	2470	2460	2463.84
133	202510270000 27-Oct-25	24.7	2495	2457	2468.51
134	202510240000 24-Oct-25	15.75	2495	2470	2471.73
135	202510230000 23-Oct-25	3.85	2512	2400	2469.03
136	202510220000 22-Oct-25	1.9	2499	2400	2464.05
137	202510210000 21-Oct-25	3.15	2498	2400	2462.14
138	202510200000 20-Oct-25	3.35	2490	2400	2461.67
139	202510170000 17-Oct-25	6.18	2480	2400	2459.38
140	202510160000 16-Oct-25	9.6	2470	2410	2456.85
141	202510150000 15-Oct-25	2.9	2470	2410	2454.83
142	202510130000 13-Oct-25	7.95	2465	2430	2454.34
143	202510100000 10-Oct-25	0.7	2452	2448	2450.86
144	202510090000 09-Oct-25	12.5	2460	2445	2456.2
145	202510080000 08-Oct-25	16.9	2456	2440	2452.42
146	202510070000 07-Oct-25	3.4	2455	2450	2452.65
147	202510060000 06-Oct-25	4	2455	2450	2453.54
148	202510030000 03-Oct-25	2.3	2460	2455	2457.17
149	202510020000 02-Oct-25	6.1	2470	2445	2453.14
150	202510010000 01-Oct-25	4.05	2465	2445	2455.41
151	202509300000 30-Sep-25	2.65	2458	2449	2453.55
152	202509290000 29-Sep-25	1.05	2455	2445	2455
153	202509260000 26-Sep-25	5.6	2530	2445	2460.4
154	202509250000 25-Sep-25	6.75	2550	2445	2465.05
155	202509240000 24-Sep-25	2	2475	2460	2470.78
156	202509230000 23-Sep-25	4.55	2480	2466	2471.56
157	202509220000 22-Sep-25	1.8	2480	2470	2475.61
158	202509190000 19-Sep-25	4.55	2490	2400	2473.62
159	202509180000 18-Sep-25	9.25	2495	2400	2474.32
160	202509170000 17-Sep-25	2.75	2490	2400	2471.93
161	202509160000 16-Sep-25	3.55	2485	2400	2469.14
162	202509150000 15-Sep-25	5.35	2480	2400	2468.13
163	202509120000 12-Sep-25	5.65	2475	2460	2468.42
164	202509110000 11-Sep-25	4.95	2470	2465	2466.8
165	202509100000 10-Sep-25	5.45	2475	2460	2465.78
166	202509090000 09-Sep-25	2.25	2480	2465	2476.11
167	202509080000 08-Sep-25	3.6	2492	2475	2479.54
168	202509040000 04-Sep-25	2	2500	2430	2480.63
169	202509030000 03-Sep-25	1.35	2502	2450	2481.63
170	202509020000 02-Sep-25	12.8	2508.9	2400	2482.38
171	202509010000 01-Sep-25	5.9	2520	2400	2477.16
172	202508290000 29-Aug-25	2.3	2515	2400	2475.54
173	202508280000 28-Aug-25	5.85	2510	2400	2478.3
174	202508270000 27-Aug-25	1.8	2520	2400	2478.89
175	202508260000 26-Aug-25	2.85	2517	2400	2479.11
176	202508250000 25-Aug-25	2.35	2540	2400	2482.55
177	202508220000 22-Aug-25	3.5	2535	2400	2479.29
178	202508210000 21-Aug-25	8.2	2510	2470	2478.6
179	202508200000 20-Aug-25	3.05	2510	2415	2485.79
180	202508190000 19-Aug-25	8.2	2550	2400	2487.87
181	202508180000 18-Aug-25	3.65	2570	2410	2489.86
182	202508150000 15-Aug-25	1.7	2605	2410	2489.85
183	202508140000 14-Aug-25	3	2620	2420	2486.67
184	202508130000 13-Aug-25	3.4	2585	2420	2485.37
185	202508120000 12-Aug-25	4.75	2555	2420	2481.05
186	202508110000 11-Aug-25	3.5	2490	2440	2477.86
187	202508070000 07-Aug-25	1.15	2485	2460	2474.13
188	202508060000 06-Aug-25	5.25	2480	2460	2470.48
189	202508050000 05-Aug-25	14.45	2500	2455	2470.61
190	202508040000 04-Aug-25	8.45	2525	2490	2506.47
191	202508010000 01-Aug-25	14.05	2550	2535	2541.35
192	202507310000 31-Jul-25	3.7	2560	2550	2555.26
193	202507300000 30-Jul-25	3.25	2570	2510	2558.46
194	202507290000 29-Jul-25	11.3	2570	2550	2559.6
195	202507280000 28-Jul-25	5	2575	2560	2563.41
196	202507250000 25-Jul-25	6.1	2575	2562	2568.47
197	202507240000 24-Jul-25	7.85	2580	2565	2570.89
198	202507230000 23-Jul-25	10.2	2585	2575	2579.88
199	202507220000 22-Jul-25	8.25	2600	2530	2594.59
200	202507210000 21-Jul-25	8.2	2615	2530	2595.58
201	202507180000 18-Jul-25	7.05	2620	2530	2596.96
202	202507170000 17-Jul-25	10.8	2620	2530	2597.25
203	202507160000 16-Jul-25	7.75	2620	2530	2598.47
204	202507150000 15-Jul-25	2.25	2640	2510	2594.44
205	202507140000 14-Jul-25	3.05	2620	2510	2595.49
206	202507110000 11-Jul-25	11.55	2610	2510	2595.05
207	202507100000 10-Jul-25	12.85	2620	2580	2593.07
208	202507090000 09-Jul-25	6.05	2635	2590	2602.4
209	202507080000 08-Jul-25	5	2630	2615	2625.5
210	202507040000 04-Jul-25	5.5	2655	2550	2626.36
211	202507030000 03-Jul-25	8.95	2660	2550	2624.6
212	202507020000 02-Jul-25	7.05	2645	2560	2620.89
213	202507010000 01-Jul-25	4.45	2630	2610	2620.11
214	202506300000 30-Jun-25	14.45	2640	2614	2617.51
215	202506270000 27-Jun-25	6.3	2640	2620	2631.35
216	202506260000 26-Jun-25	12.35	2660	2632	2641.19
217	202506250000 25-Jun-25	3.25	2670	2570	2653.85
218	202506240000 24-Jun-25	4.4	2700	2560	2650.63
219	202506230000 23-Jun-25	3.35	2705	2560	2641.27
220	202506200000 20-Jun-25	2.9	2685	2570	2634.4
221	202506190000 19-Jun-25	3.1	2675	2560	2632.84
222	202506180000 18-Jun-25	1.8	2650	2580	2628.61
223	202506170000 17-Jun-25	1.2	2625	2620	2624.1
224	202506160000 16-Jun-25	3.85	2620	2590	2605.14
225	202506130000 13-Jun-25	4.8	2600	2585	2596.67
226	202506120000 12-Jun-25	6.33	2605	2570	2588
227	202506110000 11-Jun-25	7	2606	2580	2595.11
228	202506100000 10-Jun-25	6.95	2675	2585	2604.06
229	202506090000 09-Jun-25	9.8	2650	2600	2615.84
230	202506060000 06-Jun-25	9.2	2665	2610	2630.76
231	202506050000 05-Jun-25	4.05	2680	2665	2661.79
232	202506040000 04-Jun-25	3	2680	2665	2672.5
233	202506030000 03-Jun-25	10.2	2726	2670	2690.36
234	202506020000 02-Jun-25	3.2	2710	2685	2696.02
235	202505300000 30-May-25	6.6	2710	2620	2697.43
236	202505290000 29-May-25	8.15	2715	2620	2698.93
237	202505280000 28-May-25	4	2722	2620	2699.13
238	202505270000 27-May-25	2.85	2722	2630	2698.16
239	202505260000 26-May-25	4.3	2723	2620	2698.85
240	202505230000 23-May-25	3.35	2724	2717	2699.19
241	202505220000 22-May-25	0.4	2722	2685	2698.88
242	202505210000 21-May-25	1.95	2722	2620	2698.1
243	202505200000 20-May-25	2.05	2724	2620	2698.59
244	202505190000 19-May-25	4.35	2723	2620	2698.78
245	202505160000 16-May-25	0.37	2720	2687	2697.7
246	202505150000 15-May-25	1.5	2725	2650	2698.77
247	202505140000 14-May-25	3.05	2725	2640	2698.85
248	202505130000 13-May-25	3.75	2722	2620	2698.59
249	202505120000 12-May-25	3.9	2724	2620	2698.33
250	202505090000 09-May-25	2.85	2725	2650	2698.56
251	202505080000 08-May-25	7.7	2722	2627	2699.09
252	202505070000 07-May-25	37.45	2720	2690	2698.36
253	202505060000 06-May-25	5.75	2721	2717	2699.17
254	202505050000 05-May-25	3.9	2725	2717	2697.5
255	202505020000 02-May-25	2.55	2720	2667	2693.78
256	202504300000 30-Apr-25	1.35	2719	2667	2692
257	202504290000 29-Apr-25	0.75	2718	2680	2692.53
258	202504280000 28-Apr-25	0.5	2713	2665	2690.6
259	202504250000 25-Apr-25	0.65	2715	2650	2690
260	202504240000 24-Apr-25	0.6	2713	2670	2689.67
261	202504230000 23-Apr-25	0.35	2713	2680	2689.43
262	202504220000 22-Apr-25	1.9	2718	2650	2689.63
263	202504170000 17-Apr-25	0.95	2715	2660	2686.84
264	202504160000 16-Apr-25	0.35	2710	2675	2685
265	202504140000 14-Apr-25	2	2714	2655	2684.58
266	202504090000 09-Apr-25	1	2712	2650	2679.4
267	202504040000 04-Apr-25	2.1	2707	2620	2672
268	202504020000 02-Apr-25	0.4	2690	2645	2666
269	202503280000 28-Mar-25	1.4	2680.5	2645	2670.23
270	202503270000 27-Mar-25	25	2670	2658.2	2663.16
271	202503250000 25-Mar-25	0.5	2680	2615	2645.5
272	202503210000 21-Mar-25	0.4	2670	2630	2645
273	202503200000 20-Mar-25	0.4	2670	2628	2643.75
274	202503190000 19-Mar-25	0.67	2670	2635	2643.88
275	202503180000 18-Mar-25	2.1	2670	2620	2644.88
276	202503170000 17-Mar-25	30	2695	2630	2646
277	202503140000 14-Mar-25	0.8	2670	2610	2633.75
278	202503130000 13-Mar-25	4	2695	2610	2634.45
279	202503120000 12-Mar-25	0.65	2660	2620	2633.08
280	202503110000 11-Mar-25	0.75	2660	2605	2631.33
281	202503100000 10-Mar-25	0.4	2660	2610	2628.75
282	202503070000 07-Mar-25	0.4	2660	2600	2622.5
283	202503060000 06-Mar-25	0.37	2650	2610	2622.97
284	202503050000 05-Mar-25	0.9	2650	2600	2624.78
285	202503040000 04-Mar-25	1.03	2640	2600	2617.57
286	202503030000 03-Mar-25	0.35	2645	2600	2612.86
287	202502280000 28-Feb-25	0.35	2630	2590	2601.43
288	202502270000 27-Feb-25	1.15	2640	2630	2594.13
289	202502250000 25-Feb-25	2.25	2630	2624	2594.58
290	202502240000 24-Feb-25	0.45	2625	2569	2592.56
291	202502210000 21-Feb-25	0.75	2623	2569	2586.73
292	202502200000 20-Feb-25	0.65	2620	2540	2588.62
293	202502190000 19-Feb-25	0.6	2620	2535	2583.75
294	202502180000 18-Feb-25	0.35	2618	2562	2578
295	202502170000 17-Feb-25	0.45	2620	2540	2574.44
296	202502130000 13-Feb-25	0.56	2621	2515	2570.8
297	202502110000 11-Feb-25	1.2	2615	2515	2568.5
298	202502100000 10-Feb-25	0.61	2610	2515	2565.29
299	202502070000 07-Feb-25	1.87	2590	2536	2563.26
300	202502060000 06-Feb-25	1.74	2590	2510	2561.49
301	202502050000 05-Feb-25	1.55	2565	2505	2555.32
302	202502040000 04-Feb-25	7.1	2579	2460	2545.85
303	202502030000 03-Feb-25	2.97	2580	2470	2520.87
304	202501310000 31-Jan-25	0.35	2595	2460	2498.57
305	202501300000 30-Jan-25	1.16	2565	2460	2499.01
306	202501290000 29-Jan-25	1.23	2580	2460	2498.94
307	202501280000 28-Jan-25	0.67	2580	2460	2499.73
308	202501270000 27-Jan-25	0.44	2560	2460	2498.07
309	202501230000 23-Jan-25	0.31	2571	2480	2497.26
310	202501220000 22-Jan-25	0.35	2540	2470	2490
311	202501210000 21-Jan-25	0.3	2540	2470	2481.67
312	202501170000 17-Jan-25	0.35	2535	2450	2474.29
313	202501160000 16-Jan-25	1.25	2535	2420	2474
314	202501150000 15-Jan-25	1.25	2545	2420	2475.68
315	202501140000 14-Jan-25	0.75	2538	2420	2466
316	202501130000 13-Jan-25	0.8	2529	2420	2466.13
317	202501100000 10-Jan-25	0.77	2525	2420	2462.21
318	202501080000 08-Jan-25	1.15	2525	2360	2455.65
319	202501070000 07-Jan-25	0.7	2523	2360	2413.29
320	202501060000 06-Jan-25	0.25	2400	2400	2400
321	202501030000 03-Jan-25	3.15	2515	2385	239113
322	202501020000 02-Jan-25	1.1	2489	2360	2406.16
323	202412310000 31-Dec-24	3.05	2480	2385	2386.56
324	202412300000 30-Dec-24	1.5	2490	2360	2406.67
325	202412270000 27-Dec-24	4.48	2430	2411	2405.12
326	202412240000 24-Dec-24	0.4	2415	2410	2411.88
327	202412230000 23-Dec-24	3	2430.5	2425	2428.5
328	202412200000 20-Dec-24	1.8	2490	2397	2465.97
329	202412190000 19-Dec-24	0.5	2470	2450	2460
330	202412180000 18-Dec-24	2	2420	2400	2406.88
331	202412170000 17-Dec-24	12.5	2400	2335	2354.45
332	202412160000 16-Dec-24	5	2340	2325	2334
333	202412130000 13-Dec-24	20.15	2350	2300	2313.95
334	202412120000 12-Dec-24	21.08	2364	2300	2317.66
335	202412110000 11-Dec-24	6.55	2450	2352	2382.75
336	202412100000 10-Dec-24	3.25	2475	2420	2442.69
337	202412060000 06-Dec-24	6.5	2600	2475	2525.62
338	202412050000 05-Dec-24	4.1	2630	2584	2595.49
339	202412040000 04-Dec-24	2.1	2625	2610	2621.79
340	202412030000 03-Dec-24	10.36	2630	2625	2624.36
341	202412020000 02-Dec-24	2.05	2635	2625	2634.82
342	202411290000 29-Nov-24	9.23	2640	2625	2634.95
343	202411280000 28-Nov-24	7.2	2638	2630	2633.61
344	202411260000 26-Nov-24	1.25	2650	2638	2640.4
345	202411250000 25-Nov-24	6.2	2646	2640	2644.71
346	202411220000 22-Nov-24	18.1	2655	2646.5	2652.1
347	202411210000 21-Nov-24	13.75	2656	2650	2653.09
348	202411200000 20-Nov-24	29	2656	2655	2655.21
349	202411190000 19-Nov-24	7.45	2656	2654	2655.24
350	202411180000 18-Nov-24	8.32	2662	2655	2658.44
351	202411150000 15-Nov-24	7.65	2664	2660	2660.56
352	202411140000 14-Nov-24	6.4	2662	2657	2659.39
353	202411130000 13-Nov-24	6.55	2666	2660	2660.84
354	202411120000 12-Nov-24	5.25	2662	2658	2660.48
355	202411110000 11-Nov-24	5.8	2660	2655	2656.64
356	202411080000 08-Nov-24	4.8	2650	2660	2653.96
357	202411070000 07-Nov-24	4.95	2660	2655	2657.42
358	202411060000 06-Nov-24	6.6	2685	2655	2662.576
359	202411050000 05-Nov-24	14.75	2685	2660	2667.25
360	202411040000 04-Nov-24	9	2705	2675	2687.31
361	202411010000 01-Nov-24	14.45	2710	2675	2692.35
362	202410310000 31-Oct-24	10.55	2727	2685	2694.69
363	202410300000 30-Oct-24	4.55	2727	2694	2706.53
364	202410290000 29-Oct-24	3.9	2726	2718	2721.79
365	202410280000 28-Oct-24	2.4	2729	2707	2713.46
366	202410250000 25-Oct-24	2.1	2730	2721	2723.71
367	202410240000 24-Oct-24	0.55	2731	2730	2730.64
368	202410230000 23-Oct-24	0.8	2730	2730	2730
369	202410220000 22-Oct-24	0.35	2730	2730	2730
370	202410210000 21-Oct-24	7.7	2736	2730	2734.08
371	202410180000 18-Oct-24	0.7	2732	2730	2730.57
372	202410170000 17-Oct-24	4	2735	2720	2725.81
373	202410160000 16-Oct-24	1.8	2735	2730	2732.5
374	202410150000 15-Oct-24	0.55	2735	2730	2731.82
375	202410110000 11-Oct-24	0.25	2730	2730	2730
376	202410100000 10-Oct-24	0.8	2735	2730	2731.56
377	202410090000 09-Oct-24	0.95	2734	2730	2730.58
378	202410080000 08-Oct-24	0.8	2735	2730	2731.69
379	202410070000 07-Oct-24	1.8	2735	2730	2733.97
380	202410040000 04-Oct-24	0.83	2735	2730	2732.59
381	202410030000 03-Oct-24	3.67	2736	2730	2735.23
382	202410020000 02-Oct-24	1	2730	2730	2730
383	202410010000 01-Oct-24	0.6	2735	2730	2730.83
384	202409300000 30-Sep-24	0.45	2730	2730	2730
385	202409270000 27-Sep-24	0.2	2732	2732	2732
386	202409260000 26-Sep-24	0.6	2735	2735	2735
387	202409250000 25-Sep-24	5.25	2736	2735	2735.38
388	202409120000 12-Sep-24	0.75	2725	2690	2701.67
389	202409060000 06-Sep-24	0.75	2725	2690	2701.67
390	202409020000 02-Sep-24	0.35	2735	2685	2699.29
391	202408290000 29-Aug-24	0.25	2695	2695	2695
392	202408280000 28-Aug-24	0.75	2718	2665	2697.67
393	202408270000 27-Aug-24	0.7	2722	2685	2697.36
394	202408260000 26-Aug-24	0.6	2722	2665	2695.33
395	202408230000 23-Aug-24	0.76	2722	2665	2696.82
396	202408200000 20-Aug-24	0.5	2716	2665	2690.5
397	202408150000 15-Aug-24	0.5	2715	2665	2690
398	202408090000 09-Aug-24	0.55	2716	2665	2687.82
399	202407310000 31-Jul-24	0.4	2682	2682	2682
400	202407300000 30-Jul-24	3	2705	2650	2687.17
401	202407260000 26-Jul-24	1.65	2717	2680	2683
402	202407250000 25-Jul-24	0.5	2695	2640	2667.5
403	202407240000 24-Jul-24	0.85	2700	2640	2661.76
404	202407230000 23-Jul-24	1.42	2700	2630	2661.42
405	202407220000 22-Jul-24	1.15	2682	2630	2652.43
406	202407180000 18-Jul-24	0.5	2670	2630	2650
407	202407170000 17-Jul-24	1.3	2670	2630	2652.31
408	202407120000 12-Jul-24	0.5	2660	2620	2640
409	202407110000 11-Jul-24	1.825	2670	2620	2650.14
410	202407090000 09-Jul-24	1.25	2665	2595	2651
411	202407040000 04-Jul-24	0.51	2690	2595	2643.43
412	202407020000 02-Jul-24	0.4	2698	2610	2643
413	202406270000 27-Jun-24	1	2670	2620	2640
414	202406260000 26-Jun-24	3.5	2661	2610	2643.86
415	202406240000 24-Jun-24	0.7	2696	2600	2627.43
416	202406210000 21-Jun-24	0.25	2620	2620	2620
417	202406180000 18-Jun-24	0.05	2620	2620	2620
418	202406140000 14-Jun-24	0.525	2630	2610	2615.71
419	202406110000 11-Jun-24	0.1	2620	2620	2620
420	202406030000 03-Jun-24	3.1	2610	2603	2606.25
421	202405310000 31-May-24	0.1	2610	2610	2612.06
422	202405290000 29-May-24	0.1	2610	2610	2611.09
423	202405240000 24-May-24	3	2615	2580	2607.25
424	202405170000 17-May-24	0.12	2600	2600	2600.76
425	202405160000 16-May-24	2	2598	2598	2598.33
426	202405150000 15-May-24	1	2600	2600	2600.44
427	202405100000 10-May-24	2.11	2600	2599	2599.6
428	202405090000 09-May-24	0.1	2596	2596	2596.43
429	202405070000 07-May-24	0.4	2600	2596	2596.06
430	202405060000 06-May-24	0.25	2596	2596	2595.73
431	202405020000 02-May-24	1.6	2586	2586	2586.69
432	202404290000 29-Apr-24	1.6	2585	2585	2585.46
433	202404240000 24-Apr-24	0.25	2599	2593	2594.47
434	202404230000 23-Apr-24	3.8	2599	2582	2586
435	202404220000 22-Apr-24	0.1	2595	2595	2594.56
436	202404190000 19-Apr-24	20	2591.74	2591.4	2591.02
437	202404180000 18-Apr-24	0.07	2590	2585	2588.43
438	202404170000 17-Apr-24	0.25	2585	2585	2584.95
439	202404160000 16-Apr-24	1	2585	2578	2583.15
440	202404150000 15-Apr-24	4.51	2590	2580.5	2582.94
441	202404120000 12-Apr-24	26.1	2585.1	2584.6	2584.27
442	202404090000 09-Apr-24	5.92	2595	2579	2581.72
443	202404080000 08-Apr-24	22	2583.45	2577.2	2579.41
444	202404050000 05-Apr-24	4.05	2585	2575	2576.38
445	202404030000 03-Apr-24	0.5	2577	2577	2577.46
446	202404020000 02-Apr-24	2.4	2587	2558	2577.61
447	202403280000 28-Mar-24	17.6	2594	2567.3	2573.07
448	202403270000 27-Mar-24	24.23	2594	2567.3	2569.66
449	202403260000 26-Mar-24	15.75	2565.5	2563.87	2566.23
450	202403210000 21-Mar-24	0.4	2570	2555	2565.59
451	202403190000 19-Mar-24	1	2560	2560	2560
452	202403180000 18-Mar-24	1.56	2585	2547	2556.11
453	202403150000 15-Mar-24	1.6	2556.04	2547	2556.89
454	202403140000 14-Mar-24	0.79	2557	2552	2556.04
455	202403130000 13-Mar-24	1.35	2555	2550	2552.43
456	202403120000 12-Mar-24	15.25	2549	2540	2551.47
457	202403050000 05-Mar-24	0.1	2551	2551	2551
458	202403040000 04-Mar-24	0.1	2552	2552	2552
459	202403010000 01-Mar-24	0.1	2550	2550	2550
460	202402280000 28-Feb-24	0.1	2555	2555	2555
461	202402270000 27-Feb-24	0.1	2550	2550	2550
462	202402260000 26-Feb-24	0.85	2555	2555	2555
463	202402230000 23-Feb-24	20.7	2550	2547.5	2549.48
464	202402220000 22-Feb-24	1.55	2555	2550	2550.32
465	202402210000 21-Feb-24	15.3	2550	2545	2546.63
466	202402130000 13-Feb-24	0.15	2540	2535	2538.33
467	202402020000 02-Feb-24	0.2	2530	2530	2530
468	202401310000 31-Jan-24	0.15	2529	2529	2529
469	202401290000 29-Jan-24	0.25	2530	2529.5	2529.8
470	202401260000 26-Jan-24	0.1	2526	2526	2526
471	202401240000 24-Jan-24	0.2	2525	2521	2523
472	202401230000 23-Jan-24	0.2	2525	2523	2524
473	202401190000 19-Jan-24	0.25	2543	2520	2526.6
474	202401170000 17-Jan-24	0.45	2530	2520	2521.56
475	202401160000 16-Jan-24	0.415	2524	2517	2520.01
476	202401150000 15-Jan-24	0.2	2515	2515	2515
477	202401110000 11-Jan-24	0.35	2520	2515	2517.14
478	202401100000 10-Jan-24	0.1	2520	2520	2520
479	202401080000 08-Jan-24	0.4	2520	2510	2516.88
480	202401050000 05-Jan-24	0.15	2517	2517	2517
481	202401030000 03-Jan-24	0.3	2517	2515	2516.33
482	202401020000 02-Jan-24	0.3	2520	2517	2517.5
483	202312290000 29-Dec-23	0.45	2517	2510	2513.89
484	202312280000 28-Dec-23	0.3	2520	2517	2518.5
485	202312220000 22-Dec-23	0.1	2520	2520	2520
486	202312200000 20-Dec-23	0.4	2520	2510	2517.5
487	202312130000 13-Dec-23	0.24	2520	2517	2519.5
488	202312120000 12-Dec-23	0.03	2515	2515	2515
489	202312110000 11-Dec-23	0.95	2520	2505.5	2507.79
490	202312080000 08-Dec-23	7.155	2517	2516	2516.58
491	202312060000 06-Dec-23	7	2517	2516	2516.5
492	202312040000 04-Dec-23	0.01	2510	2510	2510
493	202312010000 01-Dec-23	0.25	2510	2510	2510
494	202311300000 30-Nov-23	0.35	2520	2510	2512.86
495	202311290000 29-Nov-23	0.15	2525	2520	2521.67
496	202311280000 28-Nov-23	0.1	2522	2522	2522
497	202311270000 27-Nov-23	0.05	2522	2522	2522
498	202311240000 24-Nov-23	0.1	2520	2519	2519.5
499	202311230000 23-Nov-23	0.35	2520	2510	2517.14
500	202311140000 14-Nov-23	4	2500	2499.5	2499.75
501	202311100000 10-Nov-23	4	2500	2499.5	2499.75
502	202311080000 08-Nov-23	4	2500	2499.5	2499.75
503	202310310000 31-Oct-23	10	2520	2492	2494.33
504	202310300000 30-Oct-23	16.1	2505	2493	2493.28
505	202310200000 20-Oct-23	9	2494	2493	2493.11
506	202310180000 18-Oct-23	11	2496	2496	2496
507	202310170000 17-Oct-23	8	2497	2497	2497
508	202310130000 13-Oct-23	9.5	2500	2497	2499.68
509	202310120000 12-Oct-23	10	2500	2498	2498.5
510	202310110000 11-Oct-23	9.4	2500	2496.35	2496.74
511	202309270000 27-Sep-23	12	2504	2491.41	2494.11
512	202309220000 22-Sep-23	13	2510	2483.13	2491.27
513	202309180000 18-Sep-23	15	2483.13	2483.13	2483.13
514	202309150000 15-Sep-23	34	2479.41	2479.41	2479.41
515	202309140000 14-Sep-23	15	2476.93	2476.93	2476.93
516	202309120000 12-Sep-23	10	2473.22	2473.22	2473.22
517	202309110000 11-Sep-23	15	2471.98	2471.98	2471.98
518	202309080000 08-Sep-23	10	2469.51	2469.51	2469.51
519	202309040000 04-Sep-23	13.65	2464.58	2464.58	2464.58
520	202309010000 01-Sep-23	12.85	2460.89	2460.89	2460.89
521	202308250000 25-Aug-23	20	2455.98	2455.98	2455.98
522	202308170000 17-Aug-23	10	2451.81	2451.81	2451.81
523	202308160000 16-Aug-23	13	2446.91	2446.91	2446.91
524	202308110000 11-Aug-23	5	2440.81	2440.81	2440.81
525	202308090000 09-Aug-23	10	2435.94	2435.94	2435.94
526	202308070000 07-Aug-23	5	2429.87	2429.87	2429.87
527	202308040000 04-Aug-23	10.5	2421.4	2421.4	2421.4
528	202308030000 03-Aug-23	3.85	2339.51	2306	2321.7
529	202307310000 31-Jul-23	6	2414.16	2414.16	2414.16
530	202307270000 27-Jul-23	6	2395	2395	2395
531	202307240000 24-Jul-23	4	2396	2396	2396
532	202307210000 21-Jul-23	5	2372.28	2372.28	2372.28
533	202307200000 20-Jul-23	2.32	2406	2340	2348.79
534	202307190000 19-Jul-23	2.3	2405	2340	2348.07
535	202307180000 18-Jul-23	2.6	2400	2340	2347.68
536	202307170000 17-Jul-23	2.35	2405	2340	2347.21
537	202307140000 14-Jul-23	2.55	2403	2338	2346.65
538	202307130000 13-Jul-23	2.3	2404	2338	2345.91
539	202307120000 12-Jul-23	2.4	2401	2338	2345.4
540	202307110000 11-Jul-23	2.25	2402	2338	2344.58
541	202307100000 10-Jul-23	2.45	2403	2338	2343.92
542	202307060000 06-Jul-23	2.25	2403	2336	2343.11
543	202307050000 05-Jul-23	2.45	2402	2335	2342.4
544	202307040000 04-Jul-23	2.35	2401	2335	2341.5
545	202307030000 03-Jul-23	2.2	2398.36	2335	2340.76
546	202306300000 30-Jun-23	2.45	2402	2333	2340.05
547	202306280000 28-Jun-23	2.233	2400	2332	2339.1
548	202306270000 27-Jun-23	2.25	2388.7	2332	2338.2
549	202306260000 26-Jun-23	2.35	2388.7	2332	2337.4
550	202306230000 23-Jun-23	2.6	2369.32	2330	2336.64
551	202306220000 22-Jun-23	2.95	2356.76	2330	2336.2
552	202306210000 21-Jun-23	2.45	2405	2330	2335.8
553	202306190000 19-Jun-23	3.25	2357	2327	2334.96
554	202306160000 16-Jun-23	3.66	2352	2325	2334.56
555	202306150000 15-Jun-23	3.3	2355	2325	2334.22
556	202306140000 14-Jun-23	3.77	2353.08	2325	2333.93
557	202306130000 13-Jun-23	3.5	2356	2325	2333.61
558	202306120000 12-Jun-23	3.85	2353	2324	2333.31
559	202306090000 09-Jun-23	3.55	2356	2322	2332.92
560	202306080000 08-Jun-23	4.07	2351	2322	2332.5
561	202306070000 07-Jun-23	3.64	2350	2322	2332.35
562	202306060000 06-Jun-23	3.1	2357.1	2322	2332.03
563	202306050000 05-Jun-23	3.15	2354	2322	2331.84
564	202306020000 02-Jun-23	3.27	2355	2320	2331.54
565	202306010000 01-Jun-23	3.75	2355	2320	2331.33
566	202305310000 31-May-23	3.2	2355	2320	2331.05
567	202305300000 30-May-23	4	2347	2319	2330.75
568	202305290000 29-May-23	3.4	2352	2319	2330.36
569	202305260000 26-May-23	3.9	2346	2319	2330.05
570	202305250000 25-May-23	3.25	2354	2319	2329.75
571	202305240000 24-May-23	4.1	2350	2319	2329.35
572	202305230000 23-May-23	3.72	2352	2319	2329.02
573	202305220000 22-May-23	3.3	2348	2319	2328.36
574	202305190000 19-May-23	3.55	2351	2318	2328.22
575	202305180000 18-May-23	3.8	2350.66	2318	2328.04
576	202305170000 17-May-23	3.32	2350	2318	2327.81
577	202305160000 16-May-23	3	2354	2318	2327.71
578	202305150000 15-May-23	4.05	2348	2318	2327.54
579	202305120000 12-May-23	3.87	2352.33	2316	2327.29
580	202305110000 11-May-23	4	2345	2316	2327.11
581	202305100000 10-May-23	3.5	2351	2316	2326.86
582	202305090000 09-May-23	3.7	2350.5	2316	2326.68
583	202305080000 08-May-23	3.35	2347	2316	2326.43
584	202305050000 05-May-23	3.75	2352	2315	2326.21
585	202305040000 04-May-23	3.52	2352	2315	2325.92
586	202305030000 03-May-23	3.5	2350	2315	2325.6
587	202305020000 02-May-23	3.67	2350	2315	2325.34
588	202304280000 28-Apr-23	3	2350	2314	2325.08
589	202304270000 27-Apr-23	3.1	2350	2314	2324.97
590	202304250000 25-Apr-23	3.3	2348	2314	2324.88
591	202304240000 24-Apr-23	3.3	2348	2314	2324.76
592	202304210000 21-Apr-23	3.7	2347	2313	2324.48
593	202304200000 20-Apr-23	3.85	2346	2313	2324.39
594	202304190000 19-Apr-23	3.88	2346	2313	2324.34
595	202304180000 18-Apr-23	3.5	2345	2313	2324.26
596	202304170000 17-Apr-23	3.55	2345	2312	2324.15
597	202304140000 14-Apr-23	4.7	2344	2312	2324
598	202304130000 13-Apr-23	4.15	2344.31	2312	2323.89
599	202304120000 12-Apr-23	3.87	2341	2312	2323.76
600	202304110000 11-Apr-23	3.64	2342	2311	2323.62
601	202304060000 06-Apr-23	4.425	2340	2311	2323.5
602	202304050000 05-Apr-23	3.6	2340.3	2311	2323.38
603	202304040000 04-Apr-23	3.85	2343	2311	2323.28
604	202304030000 03-Apr-23	3.9	2337.16	2311	2323.19
605	202303310000 31-Mar-23	4.15	2345.04	2310	2323.04
606	202303300000 30-Mar-23	3.7	2340	2310	2322.94
607	202303290000 29-Mar-23	4.6	2342	2310	2322.82
608	202303280000 28-Mar-23	3.75	2341	2310	2322.7
609	202303270000 27-Mar-23	4.2	2336	2309	2322.58
610	202303240000 24-Mar-23	4.115	2341	2309	2322.47
611	202303230000 23-Mar-23	4.05	2341	2309	2322.4
612	202303220000 22-Mar-23	4.15	2340	2309	2322.36
613	202303210000 21-Mar-23	3.8	2340	2309	2322.29
614	202303200000 20-Mar-23	4	2338.05	2308	2322.26
615	202303170000 17-Mar-23	4.25	2339	2308	2322.22
616	202303160000 16-Mar-23	3.82	2339	2308	2322.14
617	202303150000 15-Mar-23	4.04	2339	2308	2322.1
618	202303140000 14-Mar-23	3.97	2338.21	2308	2322.05
619	202303130000 13-Mar-23	4.05	2340.27	2308	2321.99
620	202303100000 10-Mar-23	3.8	2339.1	2307	2321.89
621	202303090000 09-Mar-23	3.64	2339.9	2307	2321.8
622	202303080000 08-Mar-23	3.85	2339.51	2306	2321.7
623	202303070000 07-Mar-23	4.1	2339	2306	2321.66
624	202303060000 06-Mar-23	3.8	2339.66	2306	2321.6
625	202303030000 03-Mar-23	4	2338	2306	2321.55
626	202303020000 02-Mar-23	3.9	2339	2306	2321.49
627	202303010000 01-Mar-23	3.85	2339	2306	2321.45
628	202302280000 28-Feb-23	1.9	2339	2306	2321.4
629	202302270000 27-Feb-23	2.17	2338	2306	2321.37
630	202302240000 24-Feb-23	2	2338	2306	2321.35
631	202302230000 23-Feb-23	2.5	2337	2306	2321.33
632	202302220000 22-Feb-23	2.2	2338.11	2306	2321.3
633	202302210000 21-Feb-23	1.9	2339	2306	2321.28
634	202302200000 20-Feb-23	2.1	2338	2306	2321.25
635	202302170000 17-Feb-23	2.3	2337	2306	2321.2
636	202302160000 16-Feb-23	1.9	2338.2	2306.2	2321.16
637	202302150000 15-Feb-23	2.3	2337	2306	2321.13
638	202302140000 14-Feb-23	2.1	2338.03	2304.1	2321.12
639	202302130000 13-Feb-23	1.95	2339	2304.1	2321.09
640	202302100000 10-Feb-23	2.27	2339	2304.1	2321.07
641	202302090000 09-Feb-23	2.27	2339	2304.1	2321.03
642	202302080000 08-Feb-23	2.33	2338	2304.1	2321.01
643	202302070000 07-Feb-23	2.05	2338	2304.1	2320.97
644	202302060000 06-Feb-23	2.2	2337	2304.1	2320.95
645	202302030000 03-Feb-23	2.5	2336	2304.1	2320.92
646	202302020000 02-Feb-23	2.3	2338	2304.1	2320.9
647	202302010000 01-Feb-23	2.1	2338	2304.1	2320.87
648	202301310000 31-Jan-23	2.5	2337	2304.1	2320.85
649	202301300000 30-Jan-23	2.1	2338	2304.1	2320.82
650	202301270000 27-Jan-23	2.25	2337	2304.1	2320.81
651	202301260000 26-Jan-23	2.17	2338	2304.1	2320.79
652	202301250000 25-Jan-23	2.25	2337	2304.1	2320.76
653	202301240000 24-Jan-23	2.375	2337	2304.1	2320.75
654	202301230000 23-Jan-23	2.5	2335.52	2304.1	2320.72
655	202301200000 20-Jan-23	2.15	2337	2304.1	2320.69
656	202301190000 19-Jan-23	2.6	2336	2304.1	2320.67
657	202301180000 18-Jan-23	2.3	2338	2304.1	2320.65
658	202301170000 17-Jan-23	2.55	2338	2304.1	2320.63
659	202301160000 16-Jan-23	2.2	2336	2304.1	2320.6
660	202301130000 13-Jan-23	2.4	2335	2304.1	2320.59
661	202301110000 11-Jan-23	2.45	2335	2304.1	2320.57
662	202301100000 10-Jan-23	2.1	2337.78	2304.1	2320.55
663	202301090000 09-Jan-23	2.35	2338	2304.1	2320.53
664	202301060000 06-Jan-23	2.1	2337	2304.1	2320.51
665	202301050000 05-Jan-23	2.4	2337	2304.1	2320.5
666	202301040000 04-Jan-23	2.25	2336	2304.1	2320.47
667	202301030000 03-Jan-23	2.15	2336.45	2304.1	2320.45
668	202301020000 02-Jan-23	2.4	2339	2304.1	2320.43
669	202212300000 30-Dec-22	2.5	2334	2304.1	2320.4
670	202212290000 29-Dec-22	2.2	2335.02	2304.1	2320.38
671	202212280000 28-Dec-22	2.55	2336	2304.1	2320.37
672	202212270000 27-Dec-22	2.3	2335	2304.1	2320.34
673	202212230000 23-Dec-22	2.5	2336	2304.1	2320.32
674	202212220000 22-Dec-22	2.35	2336.28	2304.1	2320.3
675	202212210000 21-Dec-22	2.2	2335	2304.1	2320.28
676	202212200000 20-Dec-22	2.6	2336	2304.1	2320.25
677	202212190000 19-Dec-22	2.45	2336	2304.1	2320.24
678	202212160000 16-Dec-22	2.505	2335	2304.1	2320.22
679	202212150000 15-Dec-22	2.3	2335.25	2304.1	2320.21
680	202212140000 14-Dec-22	2.15	2337	2304.1	2320.18
681	202212130000 13-Dec-22	2.4	2336.25	2304.1	2320.18
682	202212120000 12-Dec-22	2.25	2336	2304.1	2320.17
683	202212080000 08-Dec-22	2.1	2336.45	2304.1	2320.14
684	202212070000 07-Dec-22	2.15	2336	2304.1	2320.13
685	202212060000 06-Dec-22	2.45	2335	2304.1	2320.11
686	202212050000 05-Dec-22	2.3	2335	2304.1	2320.1
687	202212020000 02-Dec-22	2.35	2336	2304.1	2320.08
688	202212010000 01-Dec-22	2.2	2336	2304.1	2320.05
689	202211300000 30-Nov-22	2.25	2335.75	2304.1	2320.03
690	202211290000 29-Nov-22	2.05	2336	2304.1	2320.01
691	202211280000 28-Nov-22	2.4	2335	2304.1	2319.99
692	202211250000 25-Nov-22	2.2	2335	2304.1	2319.98
693	202211240000 24-Nov-22	2.15	2337	2304.1	2319.97
694	202211230000 23-Nov-22	2.1	2336	2304.1	2319.95
695	202211220000 22-Nov-22	1.95	2337	2304.1	2319.94
696	202211210000 21-Nov-22	2.35	2337	2304.1	2319.92
697	202211180000 18-Nov-22	2.45	2335	2304.1	2319.9
698	202211170000 17-Nov-22	2.35	2335	2304.1	2319.89
699	202211160000 16-Nov-22	2.2	2336	2304.1	2319.87
700	202211150000 15-Nov-22	2.375	2335	2304.1	2319.86
701	202211140000 14-Nov-22	2.05	2337	2304.1	2319.85
702	202211110000 11-Nov-22	2.25	2336	2304.1	2319.83
703	202211100000 10-Nov-22	2.3	2337	2304.1	2319.82
704	202211090000 09-Nov-22	2.45	2335	2304.1	2319.8
705	202211080000 08-Nov-22	2.35	2337	2304.1	2319.78
706	202211070000 07-Nov-22	2.27	2335	2304.1	2319.76
707	202211040000 04-Nov-22	2.075	2336	2304.1	2319.73
708	202211030000 03-Nov-22	1.95	2337	2304.1	2319.75
709	202211020000 02-Nov-22	2.4	2335	2304.1	2319.74
710	202211010000 01-Nov-22	2.15	2337	2304.1	2319.76
711	202210310000 31-Oct-22	2.35	2335	2304.1	2319.75
712	202210280000 28-Oct-22	2.05	2336	2304.1	2319.74
713	202210270000 27-Oct-22	2.1	2337	2304.1	2319.75
714	202210260000 26-Oct-22	2.55	2335	2304.1	2319.77
715	202210250000 25-Oct-22	1.95	2337	2304.1	2319.8
716	202210240000 24-Oct-22	2.45	2335	2304.1	2319.79
717	202210210000 21-Oct-22	2.15	2336	2304.1	2319.77
718	202210200000 20-Oct-22	2.45	2335	2304.1	2319.76
719	202210190000 19-Oct-22	2.2	2337	2304.1	2319.74
720	202210180000 18-Oct-22	2.15	2336	2304.1	2319.73
721	202210170000 17-Oct-22	2.3	2337	2304.1	2319.72
722	202210130000 13-Oct-22	2.4	2336	2304.1	2319.7
723	202210120000 12-Oct-22	2.25	2337	2304.1	2319.69
724	202210110000 11-Oct-22	2.15	2337	2304.1	2319.67
725	202210100000 10-Oct-22	2.2	2337	2304.1	2319.64
726	202210070000 07-Oct-22	2.45	2337	2304.1	2319.62
727	202210060000 06-Oct-22	2.35	2336	2304.1	2319.59
728	202210050000 05-Oct-22	2.05	2337	2304.1	2319.57
729	202210040000 04-Oct-22	2.3	2335	2304.1	2319.55
730	202210030000 03-Oct-22	2.5	2335	2304.1	2319.54
731	202209300000 30-Sep-22	2	2335	2304.1	2319.52
732	202209290000 29-Sep-22	2.25	2337	2304.1	2319.42
733	202209280000 28-Sep-22	2.4	2335	2304.1	2318.92
734	202209270000 27-Sep-22	2.25	2337	2304.1	2318.86
735	202209260000 26-Sep-22	2.1	2337	2304.1	2318.73
736	202209230000 23-Sep-22	2.5	2337	2304.1	2318.64
737	202209220000 22-Sep-22	2.35	2337	2304.1	2318.52
738	202209210000 21-Sep-22	2.2	2337	2304.1	2318.43
739	202209200000 20-Sep-22	2.35	2335	2304.1	2318.35
740	202209190000 19-Sep-22	2.2	2335	2304.1	2318.25
741	202209160000 16-Sep-22	2.45	2335	2304.1	2318.16
742	202209150000 15-Sep-22	2.2	2335	2304.1	2317.86
743	202209140000 14-Sep-22	2.25	2336	2304.1	2317.78
744	202209130000 13-Sep-22	2.05	2337	2304.1	2317.65
745	202209120000 12-Sep-22	2	2337	2304.1	2317.6
746	202209090000 09-Sep-22	2.15	2337	2304.1	2317.52
747	202209080000 08-Sep-22	2.25	2335	2304.1	2317.44
748	202209070000 07-Sep-22	2.1	2337	2304.1	2317.33
749	202209060000 06-Sep-22	2.1	2335	2304.1	2317.19
750	202209050000 05-Sep-22	2	2337	2304.1	2317.14
751	202209020000 02-Sep-22	2.05	2335	2304.1	2316.96
752	202209010000 01-Sep-22	1.9	2335	2304.1	2316.81
753	202208310000 31-Aug-22	1.8	2337	2304.1	2316.68
754	202208300000 30-Aug-22	1.95	2337	2304.1	2316.58
755	202208290000 29-Aug-22	2.3	2337	2304.1	2316.48
756	202208260000 26-Aug-22	2.25	2337	2304.1	2316.33
757	202208250000 25-Aug-22	2.15	2337	2304.1	2316.32
758	202208240000 24-Aug-22	2.2	2337	2304.1	2316.29
759	202208220000 22-Aug-22	2.15	2336	2304.1	2316.28
760	202208190000 19-Aug-22	2.05	2337	2304.1	2316.25
761	202208180000 18-Aug-22	1.95	2337	2304.1	2316.23
762	202208170000 17-Aug-22	2	2337	2304.1	2316.2
763	202208160000 16-Aug-22	1.7	2337	2304.1	2316.21
764	202208150000 15-Aug-22	2.12	2335	2304.1	2316.2
765	202208120000 12-Aug-22	1.85	2335	2304.1	2316.16
766	202208110000 11-Aug-22	2.05	2335	2304.1	2316.14
767	202208100000 10-Aug-22	1.9	2335	2304.1	2316.12
768	202208090000 09-Aug-22	2.1	2335	2304.1	2316.1
769	202208050000 05-Aug-22	2	2335	2304.1	2315.97
770	202208040000 04-Aug-22	2.05	2336	2304.1	2315.98
771	202208030000 03-Aug-22	2	2336	2304.1	2315.95
772	202208020000 02-Aug-22	2	2336	2304.1	2315.96
773	202208010000 01-Aug-22	1.85	2327	2304.1	2315.97
774	202207290000 29-Jul-22	2	2337	2304.1	2315.93
775	202207280000 28-Jul-22	2	2337	2304.1	2315.93
776	202207270000 27-Jul-22	1.8	2337	2304.1	2315.9
777	202207260000 26-Jul-22	2.1	2337	2304.1	2315.94
778	202207250000 25-Jul-22	1.85	2337.1	2304.1	2315.91
779	202207220000 22-Jul-22	2.05	2338	2304.1	2315.93
780	202207210000 21-Jul-22	1.92	2338	2304.1	2315.89
781	202207200000 20-Jul-22	2.25	2338	2304.1	2315.92
782	202207190000 19-Jul-22	2.15	2337.1	2304.1	2315.89
783	202207180000 18-Jul-22	2	2338	2304.1	2315.88
784	202207150000 15-Jul-22	2.02	2338	2304.1	2315.9
785	202207140000 14-Jul-22	2.05	2338	2304.1	2315.86
786	202207130000 13-Jul-22	1.95	2338	2304.1	2315.88
787	202207120000 12-Jul-22	2	2338	2304.1	2315.89
788	202207110000 11-Jul-22	1.95	2338	2304.1	2315.87
789	202207080000 08-Jul-22	2	2338	2304.1	2315.88
790	202207080000 08-Jul-22	2	2338	2304.1	2315.88
791	202207060000 06-Jul-22	1.9	2338	2304.1	2315.91
792	202207050000 05-Jul-22	2.05	2337	2304.1	2315.89
793	202207040000 04-Jul-22	2.2	2337	2304.1	2315.92
794	202206300000 30-Jun-22	2.55	2330	2304.1	2315.91
795	202206290000 29-Jun-22	2.25	2330	2304.1	2315.66
796	202206280000 28-Jun-22	2.45	2330	2304.1	2315.46
797	202206270000 27-Jun-22	2.25	2330	2304.1	2315.31
798	202206240000 24-Jun-22	2.05	2330	2304.1	2312.93
799	202206230000 23-Jun-22	2.55	2330	2304.1	2314.68
800	202206220000 22-Jun-22	2.35	2330	2304.1	2314.52
801	202206210000 21-Jun-22	2.12	2330	2304.1	2314.34
802	202206200000 20-Jun-22	2.23	2330	2304.1	2314.17
803	202206170000 17-Jun-22	2.2	2330	2304.1	2314.02
804	202206160000 16-Jun-22	2.35	2328	2304.1	2313.92
805	202206150000 15-Jun-22	2.15	2332	2304.1	2313.78
806	202206140000 14-Jun-22	2.24	2332	2304.1	2313.61
807	202206130000 13-Jun-22	2.29	2330	2304.1	2313.4
808	202206100000 10-Jun-22	2.15	2330	2304.1	2313.26
809	202206090000 09-Jun-22	2.38	2331	2304.1	2313.12
810	202206080000 08-Jun-22	2.35	2331	2304.1	2313.03
811	202206070000 07-Jun-22	2.45	2331	2304.1	2312.92
812	202206060000 06-Jun-22	2.35	2331	2304.1	2312.74
813	202206030000 03-Jun-22	2.3	2330.12	2304.1	2312.61
814	202206020000 02-Jun-22	2.15	2330	2304.1	2312.49
815	202206010000 01-Jun-22	1.63	2330.1	2304.1	2312.38
816	202205310000 31-May-22	1.85	2330	2304.1	2312.17
817	202205300000 30-May-22	2	2330	2304.1	2312.15
818	202205270000 27-May-22	2.02	2330	2304.1	2312.03
819	202205260000 26-May-22	2.3	2330	2304.1	2311.95
820	202205250000 25-May-22	2.05	2329	2304.1	2311.83
821	202205240000 24-May-22	2.05	2330	2304.1	2311.78
822	202205230000 23-May-22	1.99	2330	2304.1	2311.66
823	202205200000 20-May-22	1.85	2329	2304.1	2311.55
824	202205190000 19-May-22	2.2	2329	2304.1	2311.44
825	202205180000 18-May-22	2	2329	2304.1	2323.35
826	202205170000 17-May-22	1.85	2328.45	2304.1	2311.25
827	202205160000 16-May-22	2.05	2330	2304.1	2311.15
828	202205130000 13-May-22	1.9	2330	2304.1	2311.05
829	202205120000 12-May-22	2.01	2330	2304.1	2310.97
830	202205110000 11-May-22	2.04	2330	2304.1	2310.89
831	202205100000 10-May-22	2.02	2331	2304.1	2310.81
832	202205090000 09-May-22	1.81	2331	2304.1	2310.72
833	202205060000 06-May-22	1.67	2330	2304.1	2310.58
834	202205050000 05-May-22	1.85	2330	2304.1	2310.51
835	202205020000 02-May-22	1.75	2330	2304.1	2310.4
836	202204290000 29-Apr-22	1.7	2330	2304.1	2310.32
837	202204280000 28-Apr-22	1.6	2330	2304.1	2310.29
838	202204270000 27-Apr-22	1.55	2327.6	2304.1	2310.22
839	202204250000 25-Apr-22	1.67	2325	2304.1	2310.21
840	202204220000 22-Apr-22	1.85	2325.25	2304.1	2310.2
841	202204210000 21-Apr-22	1.55	2326.5	2304.1	2310.17
842	202204200000 20-Apr-22	1.5	2327	2304.1	2310.16
843	202204190000 19-Apr-22	1.75	2327	2304.1	2310.15
844	202204140000 14-Apr-22	1.65	2327.1	2304.1	2310.12
845	202204130000 13-Apr-22	2	2317.1	2304.1	2310.1
846	202204120000 12-Apr-22	1.5	2325.1	2304.1	2310.11
847	202204110000 11-Apr-22	1.9	2317	2304.1	2310.1
848	202204080000 08-Apr-22	1.7	2327	2304.1	2310.07
849	202204060000 06-Apr-22	1.82	2327	2304.1	2310.08
850	202204050000 05-Apr-22	1.7	2327	2304.1	2310.06
851	202204040000 04-Apr-22	2	2325	2304.1	2310.04
852	202204010000 01-Apr-22	2.2	2324	2304.1	2310.02
853	202203310000 31-Mar-22	1.84	2324	2304.1	2309.99
854	202203300000 30-Mar-22	2.14	2324	2304.1	2309.95
855	202203290000 29-Mar-22	1.95	2323	2315	2309.92
856	202203280000 28-Mar-22	1.8	2323	2304.1	2309.91
857	202203250000 25-Mar-22	2.01	2324	2304.1	2309.93
858	202203240000 24-Mar-22	1.89	2323	2304.1	2309.94
859	202203230000 23-Mar-22	1.8	2323	2304.1	2309.92
860	202203220000 22-Mar-22	1.65	2325	2304.1	2309.91
861	202203210000 21-Mar-22	1.8	2323	2304.1	2309.94
862	202203180000 18-Mar-22	1.75	2323	2304.1	2309.92
863	202203170000 17-Mar-22	0.92	2321	2304.1	2309.91
864	202203160000 16-Mar-22	0.88	2321	2304.1	2309.9
865	202203150000 15-Mar-22	0.85	2321	2304.1	2309.89
866	202203140000 14-Mar-22	1.15	2316	2304.1	2309.88
867	202203110000 11-Mar-22	1	2316.1	2304.1	2309.87
868	202203100000 10-Mar-22	0.85	2319	2304.1	2309.88
869	202203090000 09-Mar-22	1.05	2316	2304.1	2309.86
870	202203080000 08-Mar-22	1.16	2317	2304.1	2309.85
871	202203070000 07-Mar-22	1.15	2315	2304.1	2309.83
872	202203030000 03-Mar-22	0.99	2317	2304.1	2309.8
873	202203020000 02-Mar-22	1.06	2317	2304.1	2309.78
874	202203010000 01-Mar-22	1	2319	2304.1	2309.75
875	202202280000 28-Feb-22	1.2	2318	2304.1	2309.74
876	202202250000 25-Feb-22	1.23	2316	2304.12	2309.71
877	202202240000 24-Feb-22	1.1	2316	2304.1	2309.69
878	202202230000 23-Feb-22	1.55	2317	2304.1	2309.66
879	202202220000 22-Feb-22	1.25	2316	2304.1	2309.68
880	202202210000 21-Feb-22	1.2	2315	2304.1	2309.67
881	202202180000 18-Feb-22	1.05	2316	2304.1	2309.63
882	202202170000 17-Feb-22	1	2318	2304.1	2309.61
883	202202160000 16-Feb-22	0.9	2318	2304.1	2309.62
884	202202150000 15-Feb-22	0.9	2316.5	2304.1	2309.61
885	202202140000 14-Feb-22	1.2	2317	2304.1	2309.58
886	202202110000 11-Feb-22	1	2317.2	2304.1	2309.57
887	202202100000 10-Feb-22	0.85	2318	2304.1	2309.59
888	202202090000 09-Feb-22	1.2	2315	2304.1	2309.56
889	202202080000 08-Feb-22	1	2317	2304.1	2309.55
890	202202070000 07-Feb-22	0.85	2318	2304.1	2309.53
891	202202040000 04-Feb-22	0.9	2317	2304.1	2309.56
892	202202030000 03-Feb-22	0.95	2316	2304.1	2309.55
893	202202020000 02-Feb-22	1.1	2317	2304.1	2309.52
894	202202010000 01-Feb-22	1.4	2317	2304.1	2309.54
895	202201310000 31-Jan-22	1	2315	2304.1	2309.55
896	202201280000 28-Jan-22	1.7	2315	2304.1	2309.54
897	202201270000 27-Jan-22	1.7	2312.1	2304.1	2309.52
898	202201260000 26-Jan-22	1.35	2313	2304.1	2309.5
899	202201250000 25-Jan-22	1.3	2312.77	2304.1	2309.44
900	202201240000 24-Jan-22	1.5	2312.5	2304.1	2309.45
901	202201210000 21-Jan-22	1.2	2313.2	2304.1	2309.41
902	202201200000 20-Jan-22	0	0	0	2309.38
903	202201190000 19-Jan-22	0	0	0	2309.38
904	202201180000 18-Jan-22	0	0	0	2309.38
905	202201170000 17-Jan-22	0.8	2313	2307.9	2309.38
906	202201140000 14-Jan-22	0.35	2313	2307.9	2309.36
907	202201130000 13-Jan-22	0.41	2313	2308	2309.32
908	202201110000 11-Jan-22	0.6	2312	2305.5	2309.29
909	202201100000 10-Jan-22	1	2313	2307.25	2309.28
910	202201070000 07-Jan-22	1	2311	2308	2309.25
911	202201060000 06-Jan-22	1.65	2312	2307.5	2309.14
912	202201050000 05-Jan-22	7.2	2312	2307	2309.1
913	202201040000 04-Jan-22	3.8	2312	2308	2309.07
914	202201030000 03-Jan-22	4.7	2310	2303.25	2308.98
915	202112300000 30-Dec-21	1.65	2312	2310	2309.24
916	202112290000 29-Dec-21	2.95	2310	2308	2309.21
917	202112280000 28-Dec-21	0.35	2310	2309.19	2309.19
918	202112270000 27-Dec-21	1.35	2311	2307.75	2309.16
919	202112240000 24-Dec-21	1.45	2310.5	2309	2309.09
920	202112230000 23-Dec-21	1.45	2310.5	2309	2309.09
921	202112220000 22-Dec-21	0.8	2310	2307.5	2309.06
922	202112210000 21-Dec-21	0.5	2309	2309	2309
923	202112200000 20-Dec-21	1.55	2310	2308	2308.77
924	202112170000 17-Dec-21	2.6	2312	2307	2308.68
925	202112160000 16-Dec-21	0	0	0	2308
926	202112150000 15-Dec-21	0.35	2308	2308	2308
927	202112140000 14-Dec-21	48.15	2308	2307.5	2307.53
928	202112130000 13-Dec-21	1	2309	2308	2308.1
929	202112100000 10-Dec-21	2.4	2308	2305	2306.46
930	202112080000 08-Dec-21	0	0	0	2302.79
931	202112070000 07-Dec-21	10.82	2308	2302	2302.79
932	202112060000 06-Dec-21	1.1	2308	2306.5	2307.32
933	202112030000 03-Dec-21	3	2308	2305.5	2306.07
934	202112020000 02-Dec-21	0.5	2305.25	2305	2305.25
935	202112010000 01-Dec-21	1.3	2306	2304	2304.85
936	202111300000 30-Nov-21	2.65	2308	2304	2304.87
937	202111290000 29-Nov-21	37.8	2308	2305	2305.61
938	202111260000 26-Nov-21	5.6	2307	2304.5	2305.79
939	202111250000 25-Nov-21	8.95	2306.1	2304	2305.56
940	202111240000 24-Nov-21	12.3	2308	2303	2315.15
941	202111230000 23-Nov-21	2.65	2307	2304	2305.81
942	202111220000 22-Nov-21	1.6	2307	2305.5	2305.95
943	202111190000 19-Nov-21	0.8	2307	2304.5	2306.09
944	202111180000 18-Nov-21	4.05	2306	2303	2304.09
945	202111170000 17-Nov-21	7.9	2306	2304	2305.25
946	202111160000 16-Nov-21	3.1	2305	2303.5	2304.31
947	202111150000 15-Nov-21	1.5	2304.5	2303.5	2304.25
948	202111120000 12-Nov-21	0.8	2304	2304	2304
949	202111110000 11-Nov-21	3.5	2304	2302.75	2303.61
950	202111100000 10-Nov-21	6	2303.8	2303.4	2303.44
951	202111090000 09-Nov-21	8	2303.45	2302	2303.39
952	202111080000 08-Nov-21	4	2304	2303	2303.79
953	202111050000 05-Nov-21	3.2	2304	2302	2303.15
954	202111040000 04-Nov-21	12.6	2304	2303	2303.3
955	202111030000 03-Nov-21	10.75	2304.5	2300	2303.79
956	202111030000 03-Nov-21	24.1	2304	2303	2303.43
957	202111010000 01-Nov-21	3.5	2305	2304	2304.36
958	202110290000 29-Oct-21	7.6	2305.15	2303	2304.88
959	202110280000 28-Oct-21	18	2305.5	2304.5	2305.2
960	202110270000 27-Oct-21	10.65	2306	2304.5	2305.27
961	202110260000 26-Oct-21	3.75	2306	2304.5	2305.41
962	202110250000 25-Oct-21	13.7	2307	2304	2305.78
963	202110220000 22-Oct-21	15.07	2308	2306	2306.47
964	202110210000 21-Oct-21	7.45	2307.57	2305	2306.81
965	202110200000 20-Oct-21	27.6	2309	2306	2307.57
966	202110180000 18-Oct-21	2.15	2310	2306	2308.35
967	202110150000 15-Oct-21	1.5	2308.95	2307	2308.08
968	202110130000 13-Oct-21	1.6	2310	2307	2308.95
969	202110120000 12-Oct-21	6.15	2308	2306	2306.63
970	202110110000 11-Oct-21	5.7	2307	2305.5	2305.89
971	202110080000 08-Oct-21	1	2307	2306	2306.7
972	202110080000 08-Oct-21	1	2307	2306	2306.7
973	202110070000 07-Oct-21	2	2306	2306	2306
974	202110060000 06-Oct-21	12.45	2308	2306	2306.89
975	202110050000 05-Oct-21	1.94	2307	2305	2306.13
976	202110040000 04-Oct-21	5.99	2308	2305	2306.83
977	202110010000 01-Oct-21	23.4	2308.5	2304.1	2307.75
978	202109300000 30-Sep-21	19.65	2310	2304.1	2308.35
979	202109290000 29-Sep-21	47.55	2310	2300	2308.7
980	202109280000 28-Sep-21	12.45	2313	2304.1	2309
981	202109270000 27-Sep-21	6.55	2316	2304.1	2309.97
982	202109240000 24-Sep-21	4.6	2313	2304.1	2310.04
983	202109230000 23-Sep-21	44.8	2324	2304.1	2310.94
984	202109220000 22-Sep-21	1.25	2324	2304.1	2310.97
985	202109210000 21-Sep-21	1.02	2324	2304.1	2310.99
986	202109200000 20-Sep-21	0.9	2324	2304.1	2310.98
987	202109170000 17-Sep-21	1.05	2324	2304.1	2310.96
988	202109160000 16-Sep-21	1.43	2324	2304.1	2310.97
989	202109150000 15-Sep-21	1.2	2324	2304.1	2310.99
990	202109140000 14-Sep-21	1.1	2324	2304.1	2310.99
991	202109130000 13-Sep-21	1.26	2324	2304.1	2310.95
992	202109100000 10-Sep-21	1.8	2324	2304.1	2310.97
993	202109100000 10-Sep-21	1.8	2324	2304.1	2310.97
994	202109090000 09-Sep-21	1.5	2323	2304.1	2310.98
995	202109080000 08-Sep-21	1.1	2323	2304.1	2310.99
996	202109070000 07-Sep-21	1.17	2324	2304.1	2310.97
997	202109060000 06-Sep-21	1.1	2324	2304.1	2310.96
998	202109030000 03-Sep-21	1.4	2324	2304.1	2310.95
999	202109020000 02-Sep-21	1.55	2324	2304.1	2310.96
1000	202109010000 01-Sep-21	1.25	2324	2304.1	2310.98
1001	202108310000 31-Aug-21	19.7	2324	2304.1	2310.97
1002	202108300000 30-Aug-21	1.05	2324	2304.1	2310.93
1003	202108270000 27-Aug-21	1.15	2324	2304.1	2310.91
1004	202108260000 26-Aug-21	1.07	2324	2304.1	2310.9
1005	202108250000 25-Aug-21	1.04	2324	2304.1	2310.88
1006	202108240000 24-Aug-21	1.01	2324	2304.1	2310.86
1007	202108230000 23-Aug-21	1.22	2324	2304.1	2310.85
1008	202108200000 20-Aug-21	1.1	2324	2304.1	2310.87
1009	202108190000 19-Aug-21	0.85	2324	2304.1	2310.83
1010	202108180000 18-Aug-21	1.02	2324	2304.1	2310.82
1011	202108170000 17-Aug-21	6.46	2324	2304.1	2310.85
1012	202108160000 16-Aug-21	1.15	2324	2304.1	2310.83
1013	202108130000 13-Aug-21	0.95	2324	2304.1	2310.81
1014	202108120000 12-Aug-21	1.28	2324	2304.1	2310.79
1015	202108110000 11-Aug-21	1.25	2324	2304.1	2310.77
1016	202108100000 10-Aug-21	1.01	2324	2304.1	2310.78
1017	202108090000 09-Aug-21	1.14	2324	2304.1	2310.75
1018	202108060000 06-Aug-21	1.03	2324	2304.1	2310.73
1019	202108050000 05-Aug-21	1.17	2324	2304.05	2310.71
1020	202108040000 04-Aug-21	1.4	2324	2304.05	2310.7
1021	202108030000 03-Aug-21	1.11	2324	2304.05	2310.69
1022	202108020000 02-Aug-21	1.1	2324	2304.05	2310.68
1023	202107300000 30-Jul-21	1.05	2324	2304.05	2310.66
1024	202107290000 29-Jul-21	1	2324	2304.05	2310.67
1025	202107280000 28-Jul-21	1.1	2324	2304.05	2310.66
1026	202107270000 27-Jul-21	1	2324	2304.05	2310.65
1027	202107260000 26-Jul-21	1.15	2324	2304.05	2310.63
1028	202107230000 23-Jul-21	1.65	2324	2304.05	2310.62
1029	202107220000 22-Jul-21	1.1	2324	2304.05	2310.63
1030	202107200000 20-Jul-21	1.25	2324	2304.05	2310.6
1031	202107190000 19-Jul-21	1.15	2324	2304.05	2310.61
1032	202107160000 16-Jul-21	0.97	2324	2304.05	2310.59
1033	202107150000 15-Jul-21	1.1	2324	2304.05	2310.58
1034	202107140000 14-Jul-21	1.3	2324	2304.05	2310.56
1035	202107130000 13-Jul-21	1.15	2324	2304.05	2310.53
1036	202107120000 12-Jul-21	1	2324	2304.05	2310.55
1037	202107090000 09-Jul-21	2.5	2324	2304.05	2310.54
1038	202107080000 08-Jul-21	1.12	2324	2304.05	2310.5
1039	202107060000 06-Jul-21	1.03	2324	2304.05	2310.48
1040	202107050000 05-Jul-21	1.05	2324	2304.05	2310.46
1041	202107020000 02-Jul-21	1.15	2324	2304.05	2310.44
1042	202106300000 30-Jun-21	1.25	2324	2304.05	2310.45
1043	202106290000 29-Jun-21	1.4	2324	2304.05	2310.37
1044	202106280000 28-Jun-21	1.35	2324	2304.05	2310.33
1045	202106250000 25-Jun-21	1.02	2324	2304.05	2310.3
1046	202106240000 24-Jun-21	0.9	2324	2304.05	2310.27
1047	202106230000 23-Jun-21	1.45	2324	2304.05	2310.24
1048	202106220000 22-Jun-21	1.05	2324	2304.05	2310.23
1049	202106210000 21-Jun-21	1	2324	2304.05	2310.21
1050	202106180000 18-Jun-21	0.95	2324	2304.05	2310.18
1051	202106170000 17-Jun-21	1.15	2324	2304.05	2310.15
1052	202106160000 16-Jun-21	1.4	2324	2304.05	2310.16
1053	202106150000 15-Jun-21	0.9	2324	2304.05	2310.13
1054	202106140000 14-Jun-21	1.05	2324	2304.05	2310.11
1055	202106110000 11-Jun-21	1	2324	2304.05	2310.04
1056	202106100000 10-Jun-21	1.3	2324	2304.05	2310.12
1057	202106090000 09-Jun-21	1.1	2324	2304.05	2310.13
1058	202106080000 08-Jun-21	0.8	2324	2304.05	2310.11
1059	202106070000 07-Jun-21	1	2324	2304.05	2310.09
1060	202106040000 04-Jun-21	0.96	2323.25	2304.05	2310.07
1061	202106030000 03-Jun-21	1.15	2324	2304.05	2310.04
1062	202106020000 02-Jun-21	1.3	2324	2304.05	2310.05
1063	202106010000 01-Jun-21	1.07	2324	2304.05	2310.06
1064	202105310000 31-May-21	1.075	2324	2304.05	2310.05
1065	202105280000 28-May-21	0.9	2324	2304.05	2310.03
1066	202105270000 27-May-21	1	2324	2304.05	2310.01
1067	202105260000 26-May-21	0.95	2324	2304.05	2310.02
1068	202105250000 25-May-21	1.15	2324	2304.05	2310
1069	202105240000 24-May-21	1.05	2324	2304.05	2309.97
1070	202105210000 21-May-21	0.8	2324	2304.05	2309.99
1071	202105200000 20-May-21	0.85	2324	2304.05	2309.98
1072	202105190000 19-May-21	0.9	2324	2304.05	2309.97
1073	202105180000 18-May-21	0.8	2324	2304.05	2309.96
1074	202105170000 17-May-21	1.95	2324	2304.05	2309.95
1075	202105130000 13-May-21	1.1	2324	2304.05	2309.93
1076	202105120000 12-May-21	1.9	2324	2304.05	2309.95
1077	202105110000 11-May-21	0.8	2324	2304.05	2309.97
1078	202105100000 10-May-21	1.75	2324	2304.05	2309.96
1079	202105070000 07-May-21	0.85	2324	2304.05	2309.94
1080	202105060000 06-May-21	1.12	2324	2304.05	2309.97
1081	202105050000 05-May-21	0.8	2324	2304.05	2309.96
1082	202105040000 04-May-21	1.15	2324	2304.05	2309.95
1083	202105030000 03-May-21	0.75	2324	2304.05	2309.97
1084	202104300000 30-Apr-21	0.9	2324	2304.05	2309.96
1085	202104290000 29-Apr-21	0.95	2324	2304.05	2309.97
1086	202104280000 28-Apr-21	0.8	2324	2304.05	2309.96
1087	202104270000 27-Apr-21	0.95	2324	2304.05	2309.94
1088	202104230000 23-Apr-21	0.75	2319	2304.05	2309.97
1089	202104220000 22-Apr-21	0.75	2323	2304.05	2309.96
1090	202104210000 21-Apr-21	1.02	2324	2304.05	2309.95
1091	202104200000 20-Apr-21	1	2324	2304.05	2309.94
1092	202104190000 19-Apr-21	1.05	2324	2311	2309.92
1093	202104160000 16-Apr-21	1.07	2324	2304.05	2309.91
1094	202104150000 15-Apr-21	1.13	2324	2304.05	2309.92
1095	202104140000 14-Apr-21	1.25	2323	2304.05	2309.94
1096	202104130000 13-Apr-21	1.98	2324	2304.05	2309.93
1097	202104120000 12-Apr-21	1.1	2324	2304.05	2309.95
1098	202104090000 09-Apr-21	0.95	2324	2304.05	2309.97
1099	202104080000 08-Apr-21	1	2324	2304.05	2309.94
1100	202104060000 06-Apr-21	1.05	2324	2304.05	2309.96
1101	202104010000 01-Apr-21	0.9	2324	2304.05	2309.98
1102	202103310000 31-Mar-21	1	2324	2304.05	2309.97
1103	202103290000 29-Mar-21	1.1	2324	2304.05	2309.98
1104	202103250000 25-Mar-21	0.97	2324	2304.05	2309.97
1105	202103240000 24-Mar-21	1	2324	2304.05	2309.95
1106	202103230000 23-Mar-21	1.05	2324	2304.05	2309.97
1107	202103190000 19-Mar-21	1.1	2324	2304.05	2309.99
1108	202103180000 18-Mar-21	0.95	2324	2304.05	2309.97
1109	202103170000 17-Mar-21	1.05	2324	2304.05	2309.98
1110	202103160000 16-Mar-21	0.97	2324	2304.05	2309.96
1111	202103150000 15-Mar-21	1.1	2324	2304.05	2309.97
1112	202103120000 12-Mar-21	0.99	2324	2304.05	2309.98
1113	202103110000 11-Mar-21	0.95	2324	2304.05	2309.95
1114	202103100000 10-Mar-21	1.02	2324	2304.05	2309.97
1115	202103090000 09-Mar-21	1.12	2324	2304.05	2309.98
1116	202103080000 08-Mar-21	1	2324	2304.05	2309.95
1117	202103050000 05-Mar-21	1.07	2324	2304.05	2309.98
1118	202103040000 04-Mar-21	0.7	2324	2304.05	2309.96
1119	202103030000 03-Mar-21	1.27	2324	2304.05	2309.93
1120	202103020000 02-Mar-21	1.01	2324	2304.05	2309.92
1121	202103010000 01-Mar-21	0.95	2324	2304.05	2309.95
1122	202102260000 26-Feb-21	0.95	2324	2304.05	2309.95
1123	202102250000 25-Feb-21	1.07	2324	2304.05	2309.97
1124	202102240000 24-Feb-21	1.25	2324	2304.05	2309.98
1125	202102230000 23-Feb-21	1.29	2323	2304.05	2309.95
1126	202102220000 22-Feb-21	0.85	2324	2304.1	2309.96
1127	202102190000 19-Feb-21	0.76	2324	2304.1	2309.98
1128	202102180000 18-Feb-21	0.83	2324	2304.1	2309.97
1129	202102170000 17-Feb-21	0.81	2324	2304.1	2309.96
1130	202102160000 16-Feb-21	0.81	2324	2304.1	2309.96
1131	202102150000 15-Feb-21	0.78	2324	2304.1	2309.98
1132	202102120000 12-Feb-21	0.8	2324	2304.1	2309.97
1133	202102110000 11-Feb-21	0.85	2324	2304.1	2309.96
1134	202102100000 10-Feb-21	0.82	2324	2304.1	2309.98
1135	202102090000 09-Feb-21	0.75	2324	2304	2309.95
1136	202102080000 08-Feb-21	0.85	2324	2304.1	2309.94
1137	202102050000 05-Feb-21	0.795	2324	2304.1	2309.96
1138	202102040000 04-Feb-21	0.79	2324	2304.1	2309.95
1139	202102030000 03-Feb-21	0.8	2324	2304.1	2309.94
1140	202102020000 02-Feb-21	0.7	2324	2304.1	2309.91
1141	202102010000 01-Feb-21	0.75	2324	2304.1	2309.92
1142	202101290000 29-Jan-21	0.83	2324	2304.1	2309.89
1143	202101280000 28-Jan-21	0.8	2324	2304.1	2309.9
1144	202101270000 27-Jan-21	0.78	2324	2304.1	2309.88
1145	202101260000 26-Jan-21	0.75	2324	2304.1	2309.87
1146	202101250000 25-Jan-21	0.7	2324	2304.1	2309.84
1147	202101220000 22-Jan-21	0.63	2320	2304.1	2309.83
1148	202101210000 21-Jan-21	0.65	2320.5	2304.1	2309.87
1149	202101200000 20-Jan-21	0.65	2324	2304.1	2309.83
1150	202101190000 19-Jan-21	0.63	2320	2304.1	2309.8
1151	202101180000 18-Jan-21	0.65	2319	2304.1	2309.83
1152	202101150000 15-Jan-21	0.65	2318.7	2304.1	2309.72
1153	202101140000 14-Jan-21	7.9	2324	2304	2309.7
1154	202101130000 13-Jan-21	7.7	2324	2304	2309.71
1155	202101110000 11-Jan-21	7.9	2324	2304	2309.7
1156	202101080000 08-Jan-21	5.5	2324	2304.1	2309.83
1157	202101070000 07-Jan-21	1.2	2324	2304.1	2309.95
1158	202101060000 06-Jan-21	1	2324	2304.1	2309.92
1159	202101050000 05-Jan-21	1.1	2324	2304.1	2309.91
1160	202101040000 04-Jan-21	1.55	2324	2304.1	2309.93
1161	202012310000 31-Dec-20	2.17	2324	2304.1	2309.9
1162	202012300000 30-Dec-20	2.45	2324	2304.1	2309.89
1163	202012290000 29-Dec-20	2.85	2323	2304.1	2309.91
1164	202012280000 28-Dec-20	2.5	2323	2304.1	2309.88
1165	202012240000 24-Dec-20	2.9	2324	2304.05	2309.89
1166	202012230000 23-Dec-20	80.4	2310	2304.05	2309.97
1167	202012220000 22-Dec-20	2.7	2324	2304.05	2309.09
1168	202012210000 21-Dec-20	2.5	2310.5	2304.05	2309.07
1169	202012180000 18-Dec-20	1	2324	2304	2309.1
1170	202012170000 17-Dec-20	1.05	2324	2304	2309.11
1171	202012160000 16-Dec-20	0.93	2324	2304	2309.13
1172	202012150000 15-Dec-20	1	2324	2304	2309.12
1173	202012140000 14-Dec-20	1.19	2324	2304	2309.09
1174	202012110000 11-Dec-20	1.07	2323	2304	2309.07
1175	202012100000 10-Dec-20	1	2324	2304	2309.1
1176	202012080000 08-Dec-20	1.065	2324	2304.05	2309.13
1177	202012070000 07-Dec-20	0.7	2314	2304.05	2309.1
1178	202012040000 04-Dec-20	0.95	2324	2304.05	2309.09
1179	202012030000 03-Dec-20	1	2324	2304.05	2309.11
1180	202012020000 02-Dec-20	0.85	2324	2304.05	2309.12
1181	202012010000 01-Dec-20	0.75	2323.8	2304.05	2309.11
1182	202011300000 30-Nov-20	0.95	2324	2304.05	2309.03
1183	202011270000 27-Nov-20	1	2324	2304.05	2309.1
1184	202011260000 26-Nov-20	1.2	2324	2304.05	2309.12
1185	202011250000 25-Nov-20	1.65	2324	2304.05	2309.11
1186	202011240000 24-Nov-20	1.65	2324	2304.05	2309.1
1187	202011230000 23-Nov-20	1.75	2324	2304.05	2309.12
1188	202011200000 20-Nov-20	2.35	2313	2304.05	2309.1
1189	202011190000 19-Nov-20	1.9	2314	2304.05	2309.12
1190	202011180000 18-Nov-20	1.9	2316	2304.05	2309.15
1191	202011170000 17-Nov-20	2.57	2315	2304.05	2309.14
1192	202011160000 16-Nov-20	1.95	2315	2304.05	2309.12
1193	202011130000 13-Nov-20	1.92	2316	2304.1	2309.13
1194	202011120000 12-Nov-20	1.68	2317	2304.1	2309.15
1195	202011110000 11-Nov-20	1.7	2317	2304.1	2309.14
1196	202011100000 10-Nov-20	1.38	2322	2304.1	2309.11
1197	202011090000 09-Nov-20	1.35	2323	2304.1	2309.13
1198	202011060000 06-Nov-20	1.1	2324	2304.15	2309.12
1199	202011050000 05-Nov-20	1.1	2324	2304.15	2309.09
1200	202011040000 04-Nov-20	1.75	2324	2304.15	2309.11
1201	202011030000 03-Nov-20	1.15	2324	2304.15	2309.1
1202	202011020000 02-Nov-20	1.3	2324	2304.15	2309.13
1203	202010300000 30-Oct-20	1.55	2324	2304.15	2309.12
1204	202010270000 27-Oct-20	1.3	2325	2304.15	2309.11
1205	202010260000 26-Oct-20	1.5	2324	2304.15	2309.09
1206	202010230000 23-Oct-20	1.3	2324	2304.15	2309.09
1207	202010220000 22-Oct-20	1.35	2324	2304.15	2309.08
1208	202010210000 21-Oct-20	1.35	2324	2304.15	2309.09
1209	202010200000 20-Oct-20	0.95	2324	2304.15	2309.06
1210	202010190000 19-Oct-20	1.2	2325	2304.15	2309.03
1211	202010160000 16-Oct-20	1.35	2319	2304.15	2309.07
1212	202010150000 15-Oct-20	1.35	2318	2304.15	2309.06
1213	202010130000 13-Oct-20	1.5	2317	2304.15	2309.05
1214	202010120000 12-Oct-20	3.2	2314	2304.15	2309.03
1215	202010090000 09-Oct-20	3.2	2314	2304.15	2309.04
1216	202010080000 08-Oct-20	3.5	2316	2304.15	2309.06
1217	202010070000 07-Oct-20	3.55	2313	2304.15	2309.05
1218	202010060000 06-Oct-20	3.3	2314	2304.15	2309.07
1219	202010050000 05-Oct-20	3	2314.5	2304.15	2309.08
1220	202010020000 02-Oct-20	3.15	2314	2304.1	2309.06
1221	202010010000 01-Oct-20	3.05	2314	2304.1	2309.04
1222	202009300000 30-Sep-20	3	2313	2304.1	2309.03
1223	202009290000 29-Sep-20	2.75	2324	2304.1	2309.06
1224	202009280000 28-Sep-20	2.3	2325	2304.05	2309.05
1225	202009250000 25-Sep-20	2.8	2313.5	2304.05	2309.03
1226	202009240000 24-Sep-20	2.85	2315.5	2304.05	2309.06
1227	202009230000 23-Sep-20	2.75	2313	2304.05	2309.04
1228	202009220000 22-Sep-20	2.6	2314	2304.05	2309.05
1229	202009210000 21-Sep-20	3	2313	2304.05	2309.03
1230	202009180000 18-Sep-20	3.15	2313	2304.1	2309.01
1231	202009170000 17-Sep-20	2.7	2414	2304.1	2309.02
1232	202009160000 16-Sep-20	2.8	2315	2304.1	2309.04
1233	202009150000 15-Sep-20	2.5	2320	2304.1	2309.05
1234	202009140000 14-Sep-20	2.65	2323	2304.1	2309.05
1235	202009110000 11-Sep-20	2.9	2315	2304.5	2309.02
1236	202009100000 10-Sep-20	2.6	2316	2304.05	2309.04
1237	202009090000 09-Sep-20	2.55	2315	2304.1	2309.03
1238	202009080000 08-Sep-20	2.65	2316	2304.1	2309.06
1239	202009070000 07-Sep-20	2.4	2322.5	2304.1	2309.07
1240	202009040000 04-Sep-20	2.4	2325	2304.1	2309.08
1241	202009030000 03-Sep-20	2.5	2322	2304.2	2309.06
1242	202009030000 03-Sep-20	2.6	2324	2304.15	2309.07
1243	202009010000 01-Sep-20	2.35	2321	2304.25	2309.03
1244	202008310000 31-Aug-20	1.78	2325	2304.3	2309.02
1245	202008280000 28-Aug-20	1.73	2325	2304.35	2309.05
1246	202008270000 27-Aug-20	1.92	2321	2304.4	2309.07
1247	202008260000 26-Aug-20	2.15	2320	2304.4	2309.06
1248	202008250000 25-Aug-20	2.1	2319	2304.4	2309.07
1249	202008240000 24-Aug-20	2	2320	2304.4	2309.09
1250	202008210000 21-Aug-20	2	2321.1	2304.4	2309.1
1251	202008200000 20-Aug-20	2.3	2318	2304.45	2309.09
1252	202008190000 19-Aug-20	2.2	2317	2304.5	2309.11
1253	202008180000 18-Aug-20	2	2318	2304.4	2309.1
1254	202008170000 17-Aug-20	1.8	2322	2304.45	2309.12
1255	202008140000 14-Aug-20	1.9	2323.2	2304.4	2309.13
1256	202008130000 13-Aug-20	1.55	2320.45	2304.45	2309.1
1257	202008120000 12-Aug-20	2	2320	2304.5	2309.11
1258	202008110000 11-Aug-20	1.85	2321.3	2304.5	2309.14
1259	202008100000 10-Aug-20	2	2320	2304.6	2309.16
1260	202008070000 07-Aug-20	2.3	2318	2304.65	2309.17
1261	202008060000 06-Aug-20	1.7	2320.7	2304.65	2309.19
1262	202008050000 05-Aug-20	1.75	2320	2304.7	2309.19
1263	202008040000 04-Aug-20	1.4	2321	2304.7	2309.2
1264	202008030000 03-Aug-20	2.1	2325	2304.75	2309.22
1265	202007300000 30-Jul-20	2.5	2318	2304.75	2309.25
1266	202007290000 29-Jul-20	2.3	2319.25	2304.8	2309.27
1267	202007280000 28-Jul-20	2	2320	2304.9	2309.3
1268	202007270000 27-Jul-20	2.05	2320	2304.9	2309.34
1269	202007240000 24-Jul-20	2.1	2323	2304.85	2309.43
1270	202007230000 23-Jul-20	2	2325	2321	2309.37
1271	202007220000 22-Jul-20	1.8	2322.75	2304.75	2309.13
1272	202007210000 21-Jul-20	1.9	2322	2304.7	2308.9
1273	202007200000 20-Jul-20	1.9	2321	2304.65	2308.86
1274	202007170000 17-Jul-20	1.5	2320	2304.6	2308.84
1275	202007160000 16-Jul-20	1.5	2320	2304.5	2308.82
1276	202007150000 15-Jul-20	1.8	2320	2304.45	2308.81
1277	202007140000 14-Jul-20	2	2320	2304.45	2308.86
1278	202007130000 13-Jul-20	1.4	2320	2304.4	2308.9
1279	202007100000 10-Jul-20	3.15	2320	2304.4	2308.97
1280	202007090000 09-Jul-20	2	2319	2304.4	2309.03
1281	202007080000 08-Jul-20	2.44	2320	2304.3	2309.09
1282	202007060000 06-Jul-20	2.5	2319.2	2304.3	2309.08
1283	202007030000 03-Jul-20	1.85	2318	2304.25	2309.1
1284	202007020000 02-Jul-20	1.7	2318	2304.2	2309.09
1285	202007010000 01-Jul-20	1.6	2318	2304.1	2309.02
1286	202006300000 30-Jun-20	2.2	2318.4	2304.05	2308.96
1287	202006290000 29-Jun-20	2.3	2317.5	2303.9	2307.94
1288	202006260000 26-Jun-20	2.2	2317	2303.75	2307.47
1289	202006250000 25-Jun-20	2.1	2317	2303.75	2306.92
1290	202006240000 24-Jun-20	1.9	2315	2303.7	2306.69
1291	202006230000 23-Jun-20	2	2315	2303.65	2306.25
1292	202006220000 22-Jun-20	1.9	2315	2303.5	2305.96
1293	202006190000 19-Jun-20	1.4	2315	2303.25	2305.05
1294	202006110000 11-Jun-20	2.55	2314	2302.9	2304.45
1295	202006100000 10-Jun-20	2.4	2313	2302.9	2304.42
1296	202006090000 09-Jun-20	2.9	2312	2302.85	2304.34
1297	202006080000 08-Jun-20	2.5	2312	2302.8	2304.28
1298	202006050000 05-Jun-20	3.9	2316	2302.7	2304.07
1299	202006040000 04-Jun-20	2.05	2314	2302.6	2304.01
1300	202006030000 03-Jun-20	2.15	2315	2302.5	2303.97
1301	202006020000 02-Jun-20	1.45	2311	2302.4	2303.9
1302	202006010000 01-Jun-20	1.25	2310	2302.3	2303.86
1303	202005290000 29-May-20	4.3	2312	2302.2	2303.3
1304	202005280000 28-May-20	1.65	2314	2304.75	2303.28
1305	202005270000 27-May-20	2	2313	2307.75	2303.23
1306	202005260000 26-May-20	1.8	2312.25	2302.05	2303.2
1307	202005220000 22-May-20	1.6	2312	2302	2303.18
1308	202005210000 21-May-20	4.65	2312	2301.9	2303.13
1309	202005200000 20-May-20	3.8	2312	2301.85	2303.09
1310	202005190000 19-May-20	2.6	2311.5	2301.8	2303.06
1311	202005180000 18-May-20	2	2310	2301.75	2303.01
1312	202005150000 15-May-20	1.9	2312	2301.7	2302.98
1313	202005140000 14-May-20	1.95	2311.5	2301.65	2302.93
1314	202005130000 13-May-20	1.85	2311	2301.6	2302.88
1315	202005120000 12-May-20	1.45	2312	2301.5	2302.86
1316	202005110000 11-May-20	2.3	2310	2301.45	2302.83
1317	202005080000 08-May-20	1.7	2311	2301.4	2302.82
1318	202005070000 07-May-20	2.15	2311	2301.35	2302.8
1319	202005060000 06-May-20	1.65	2310.75	2301.3	2302.76
1320	202005050000 05-May-20	1.8	2310	2301.25	2302.75
1321	202005040000 04-May-20	1	2310	2301.2	2302.72
1322	202004300000 30-Apr-20	1.05	2310	2301.15	2302.7
1323	202004290000 29-Apr-20	1.9	2311	2301.1	2302.68
1324	202004280000 28-Apr-20	2.25	2310	2301.05	2302.66
1325	202004270000 27-Apr-20	2.6	2309	2301	2302.63
1326	202004240000 24-Apr-20	1.5	2314	2300.9	2302.67
1327	202004230000 23-Apr-20	2.05	2311	2300.85	2302.37
1328	202004220000 22-Apr-20	1.95	2310	2300.8	2302.23
1329	202004210000 21-Apr-20	1.15	2311.5	2300.75	2302.17
1330	202004200000 20-Apr-20	2.25	2313	2300.7	2302.09
1331	202004170000 17-Apr-20	0.75	2313	2300.6	2302.06
1332	202004160000 16-Apr-20	1.45	2310.5	2300.6	2301.98
1333	202004150000 15-Apr-20	2.55	2312.5	2300.45	2301.9
1334	202004140000 14-Apr-20	2.05	2310	2300.45	2301.87
1335	202004090000 09-Apr-20	1.15	2311.05	2300.4	2301.81
1336	202004080000 08-Apr-20	2.35	2310.15	2300.3	2301.79
1337	202004080000 08-Apr-20	2.35	2310.15	2300.3	2301.79
1338	202004060000 06-Apr-20	2.15	2308.47	2300.4	2301.76
1339	202004030000 03-Apr-20	0.55	2306	2300.15	2301.75
1340	202004020000 02-Apr-20	0.73	2312	2300	2301.64
1341	202004010000 01-Apr-20	1	2303	2300	2301.5
1342	202003310000 31-Mar-20	0.4	2302	2301	2301.38
1343	202003300000 30-Mar-20	1.7	2303	2300	2301.29
1344	202003270000 27-Mar-20	0.6	2307	2300	2301.17
1345	202003260000 26-Mar-20	1.25	2305	2300	2301
1346	202003250000 25-Mar-20	0.5	2301.7	2300	2300.85
1347	202003240000 24-Mar-20	0.15	2300.7	2300.7	2300.7
1348	202003230000 23-Mar-20	0.15	2300.7	2300.7	2300.7
1349	202003200000 20-Mar-20	0.15	2300.7	2300.7	2300.7
1350	202003190000 19-Mar-20	0.15	2300.7	2300.7	2300.7
1351	202003190000 19-Mar-20	0.15	2300.7	2300.7	2300.7
1352	202003180000 18-Mar-20	2.75	2305	2299	2300.63
1353	202003170000 17-Mar-20	1.05	2303	2299.75	2300.6
1354	202003160000 16-Mar-20	3.75	2306	2300	2300.57
1355	202003130000 13-Mar-20	1.9	2305	2300	2300.58
1356	202003120000 12-Mar-20	3.25	2305	2300	2300.55
1357	202003110000 11-Mar-20	2.3	2306	2300	2300.58
1358	202003100000 10-Mar-20	2.3	2305.5	2299.5	2300.61
1359	202003090000 09-Mar-20	2.75	2305	2300	2300.65
1360	202003060000 06-Mar-20	4.5	2306	2300	2300.67
1361	202003050000 05-Mar-20	4.4	2306	2298	2300.69
1362	202003040000 04-Mar-20	2.55	2306	2300	2300.71
1363	202003030000 03-Mar-20	4.15	2307	2300	2300.7
1364	202003020000 02-Mar-20	8.4	2307	2300	2300.72
1365	202002280000 28-Feb-20	6.65	2307	2300.1	2300.75
1366	202002270000 27-Feb-20	6.1	2305	2300	2300.77
1367	202002260000 26-Feb-20	5.25	2307	2300.05	2300.82
1368	202002250000 25-Feb-20	4	2311	2299	2300.88
1369	202002240000 24-Feb-20	6.15	2307	2300	2300.93
1370	202002210000 21-Feb-20	1.2	2303	2300	2300.96
1371	202002200000 20-Feb-20	1.45	2303	2300.1	2300.98
1372	202002190000 19-Feb-20	5.2	2312	2300	2300.97
1373	202002180000 18-Feb-20	7.65	2308	2300	2300.95
1374	202002180000 18-Feb-20	7.65	2308	2303	2300.95
1375	202002170000 17-Feb-20	2.9	2304	2300.05	2300.98
1376	202002140000 14-Feb-20	3.23	2308.5	2300	2300.96
1377	202002130000 13-Feb-20	2.2	2314	2300	2300.94
1378	202002120000 12-Feb-20	1.5	2301	2300.8	2300.9
1379	202002110000 11-Feb-20	2.65	2308.6	2299	2300.95
1380	202002100000 10-Feb-20	1.6	2306	2299	2300.94
1381	202002070000 07-Feb-20	2.1	2305	2300	2300.9
1382	202002060000 06-Feb-20	1.38	2304	2300	2300.88
1383	202002050000 05-Feb-20	0.25	2300.9	2300.9	2300.9
1384	202002040000 04-Feb-20	1.27	2305	2300	2300.86
1385	202002030000 03-Feb-20	2.4	2310	2299	2300.83
1386	202001310000 31-Jan-20	2.4	2310	2299	2300.83
1387	202001300000 30-Jan-20	1.6	2302	2299.7	2299.96
1388	202001290000 29-Jan-20	2.8	2303	2299.7	2299.96
1389	202001270000 27-Jan-20	2	2300.4	2298.9	2299.89
1390	202001240000 24-Jan-20	3	2300.37	2299.89	2299.89
1391	202001230000 23-Jan-20	4	2300.37	2298	2299.89
1392	202001220000 22-Jan-20	4	2300.37	2299.2	2299.89
1393	202001210000 21-Jan-20	2.8	2302	2298	2299.86
1394	202001200000 20-Jan-20	2.8	2302	2298	2299.86
1395	202001170000 17-Jan-20	1.6	2301	2298	2299.94
1396	202001160000 16-Jan-20	5	2300	2299.9	2299.96
1397	202001150000 15-Jan-20	5	2300	2299.9	2299.96
1398	202001140000 14-Jan-20	3	2300.85	2299.55	2299.98
1399	202001130000 13-Jan-20	0.9	2300.5	2299.5	2299.94
1400	202001100000 10-Jan-20	0.4	2300	2299.95	2299.97
1401	202001090000 09-Jan-20	3.8	2304	2299	2299.99
1402	202001080000 08-Jan-20	3.8	2304	2299	2299.99
1403	202001070000 07-Jan-20	1.55	2303.5	2299	2299.95
1404	202001060000 06-Jan-20	3.65	2302.75	2299.25	2299.98
1405	202001040000 04-Jan-20	1.27	2305	2300	2300.86
1406	202001030000 03-Jan-20	3.95	2300	2299.8	2299.96
1407	202001020000 02-Jan-20	11.4	2302	2296	2299.91
1408	201912310000 31-Dec-19	14.4	2300	2299	2299.97
1409	201912300000 30-Dec-19	7.785	2300	2296	2299.31
1410	201912270000 27-Dec-19	7.25	2300	2299	2299.77
1411	201912240000 24-Dec-19	19.5	2300	2299	2299.94
1412	201912230000 23-Dec-19	26.55	2301	2299	2299.92
1413	201912200000 20-Dec-19	6	2300.5	2299.5	2299.9
1414	201912190000 19-Dec-19	5.5	2300	2300	2300
1415	201912180000 18-Dec-19	14.07	2302	2297	2299.86
1416	201912170000 17-Dec-19	23.45	2302	2297	2299.88
1417	201912160000 16-Dec-19	9.35	2303	2300	2300.44
1418	201912130000 13-Dec-19	6.1	2302	2300	2300.45
1419	201912120000 12-Dec-19	5.55	2302	2297	2300.18
1420	201912110000 11-Dec-19	4.95	2302	2300	2300.33
1421	201912100000 10-Dec-19	4.26	2303	2297	2299.85
1422	201912060000 06-Dec-19	6.27	2303	2297	2300.34
1423	201912050000 05-Dec-19	2.25	2302	2300	2300.42
1424	201912040000 04-Dec-19	5.82	2303	2300	2300.35
1425	201912030000 03-Dec-19	3.2	2302	2300	2300.18
1426	201912020000 02-Dec-19	5.39	2302	2298	2299.26
1427	201911290000 29-Nov-19	6.25	2302	2300	2300.19
1428	201911280000 28-Nov-19	9.65	2302	2298.2	2299.7
1429	201911270000 27-Nov-19	4.6	2301	2300	2300.32
1430	201911260000 26-Nov-19	9.95	2302	2300	2300.28
1431	201911250000 25-Nov-19	12.83	2303.5	2298	2300.7
1432	201911220000 22-Nov-19	3.65	2302	2300.5	2300.73
1433	201911210000 21-Nov-19	5.25	2304	2300	2300.74
1434	201911200000 20-Nov-19	6.15	2305	2299	2300.76
1435	201911190000 19-Nov-19	4.25	2305	2300	2300.88
1436	201911180000 18-Nov-19	9.15	2308	2299	2300.85
1437	201911150000 15-Nov-19	11.75	2308.5	2299.5	2300.77
1438	201911140000 14-Nov-19	3.3	2309	2299.5	2300.8
1439	201911130000 13-Nov-19	2.35	2305.5	2299	2300.74
1440	201911120000 12-Nov-19	6.45	2308	2300.2	2300.81
1441	201911110000 11-Nov-19	15.5	2309.25	2300	2300.76
1442	201911080000 08-Nov-19	9.6	2307	2300	2300.61
1443	201911070000 07-Nov-19	4.65	2307	2304	2300.53
1444	201911060000 06-Nov-19	4	2305	2300	2300.63
1445	201911050000 05-Nov-19	6.95	2305	2300	2300.54
1446	201911040000 04-Nov-19	3	2305	2299	2300.42
1447	201911010000 01-Nov-19	0.45	2300.5	2300.45	2300.48
1448	201910310000 31-Oct-19	0.75	2300.5	2300	2300.33
1449	201910300000 30-Oct-19	3.08	2308	2299	2300.18
1450	201910290000 29-Oct-19	8.75	2305	2299	2300.14
1451	201910280000 28-Oct-19	1.2	2301.5	2300	2300.9
1452	201910250000 25-Oct-19	3.95	2308	2299	2300.86
1453	201910240000 24-Oct-19	1.65	2308	2300	2300.88
1454	201910230000 23-Oct-19	1.75	2306	2300	2300.86
1455	201910220000 22-Oct-19	2.45	2306	2299	2300.94
1456	201910210000 21-Oct-19	1	2305	2299	2300.95
1457	201910210000 21-Oct-19	1.65	2308	2300	2300.88
1458	201910180000 18-Oct-19	1.7	2304	2300	2300.91
1459	201910170000 17-Oct-19	2.1	2307	2300	2300.83
1460	201910160000 16-Oct-19	5.3	2306	2299	2300.76
1461	201910150000 15-Oct-19	3.36	2305	2299	2300.77
1462	201910110000 11-Oct-19	3.55	2304	2300	2300.79
1463	201910100000 10-Oct-19	4.3	2303.5	2299.8	2300.77
1464	201910090000 09-Oct-19	3.6	2303	2299.5	2300.75
1465	201910080000 08-Oct-19	19.7	2303	2299	2300.72
1466	201910070000 07-Oct-19	8.544	2302	2298	2300.71
1467	201910040000 04-Oct-19	2.25	2303	2300	2300.78
1468	201910030000 03-Oct-19	4.75	2302	2299	2300.72
1469	201910020000 02-Oct-19	8.77	2302	2299	2300.74
1470	201910010000 01-Oct-19	19.35	2302	2299	2300.75
1471	201909300000 30-Sep-19	19.8	2302.5	2300	2300.78
1472	201909270000 27-Sep-19	21.7	2302	2299	2300.81
1473	201909260000 26-Sep-19	2.97	2303	2299.5	2300.82
1474	201909250000 25-Sep-19	4.3	2303	2299	2300.84
1475	201909240000 24-Sep-19	7.2	2303	2300	2300.9
1476	201909230000 23-Sep-19	17.9	2302	2299	2300.87
1477	201909200000 20-Sep-19	4	2303	2300	2300.88
1478	201909190000 19-Sep-19	1.5	2302.5	2300	2300.87
1479	201909180000 18-Sep-19	3.6	2303	2300	2300.89
1480	201909170000 17-Sep-19	6.85	2302.5	2300	2300.82
1481	201909160000 16-Sep-19	5.47	2302	2299.7	2300.79
1482	201909130000 13-Sep-19	1.9	2302	2301	2300.74
1483	201909120000 12-Sep-19	20.8	2302.5	2299.81	2300.71
1484	201909110000 11-Sep-19	11.9	2301.5	2299.8	2300.59
1485	201909100000 10-Sep-19	18.78	2301.5	2299.8	2300.62
1486	201909090000 09-Sep-19	1.1	2301.5	2300	2300.53
1487	201909060000 06-Sep-19	11	2301.5	2299.8	2300.5
1488	201909050000 05-Sep-19	8.05	2301.5	2300	2300.68
1489	201909040000 04-Sep-19	2.17	2301.85	2299.5	2300.71
1490	201909030000 03-Sep-19	9.2	2302	2300	2300.69
1491	201909020000 02-Sep-19	9.9	2302	2300.4	2300.73
1492	201908300000 30-Aug-19	6.15	2302	2300	2300.75
1493	201908290000 29-Aug-19	10.5	2302	2300	2300.79
1494	201908280000 28-Aug-19	7.2	2301	2300	2300.83
1495	201908270000 27-Aug-19	17.65	2302	2299.8	2300.74
1496	201908260000 26-Aug-19	5.2	2302	2299.7	2300.51
1497	201908230000 23-Aug-19	1.75	2302	2300	2300.57
1498	201908220000 22-Aug-19	3.95	2303	2299.8	2300.55
1499	201908210000 21-Aug-19	1.43	2302	2299.75	2300.49
1500	201908200000 20-Aug-19	5.25	2302	2300	2300.33
1501	201908190000 19-Aug-19	4.59	2302	2299.6	2300.18
1502	201908160000 16-Aug-19	3.95	2301.6	2299.8	2300.2
1503	201908150000 15-Aug-19	1.95	2302	2299.6	2300.4
1504	201908140000 14-Aug-19	9.3	2302	2299.8	2300.32
1505	201908130000 13-Aug-19	8.35	2302	2299.8	2300.4
1506	201908100000 10-Aug-19	19.7	2303	2299	2300.72
1507	201908090000 09-Aug-19	2.2	2302	2300	2300.48
1508	201908070000 07-Aug-19	6.65	2303	2300	2300.41
1509	201908060000 06-Aug-19	5.75	2303	2300	2300.44
1510	201908050000 05-Aug-19	8.75	2303	2300	2300.42
1511	201908020000 02-Aug-19	2.5	2303	2300	2300.56
1512	201908010000 01-Aug-19	16.75	2302.2	2299.8	2300.43
1513	201907310000 31-Jul-19	3.7	2303	2300.15	2300.53
1514	201907300000 30-Jul-19	1.95	2302	2300	2300.56
1515	201907290000 29-Jul-19	7	2302	2299.8	2300.46
1516	201907260000 26-Jul-19	3.1	2301	2300.5	2300.47
1517	201907250000 25-Jul-19	3.5	2302	2299.8	2300.33
1518	201907240000 24-Jul-19	13.65	2302	2299.8	2300.59
1519	201907230000 23-Jul-19	1.276	2302	2299.8	2300.49
1520	201907220000 22-Jul-19	0.9	2301	2300	2300.44
1521	201907190000 19-Jul-19	7.4	2303	2299.75	2300.4
1522	201907180000 18-Jul-19	10.1	2303	2300	2300.43
1523	201907170000 17-Jul-19	15.25	2303.75	2299.75	2300.45
1524	201907160000 16-Jul-19	4.55	2303.5	2299.8	2300.51
1525	201907150000 15-Jul-19	3.95	2304	2300	2300.46
1526	201907120000 12-Jul-19	5.4	2303	2299.8	2300.35
1527	201907110000 11-Jul-19	5	2304	2299.75	2300.37
1528	201907100000 10-Jul-19	1.9	2303	2300	2300.47
1529	201907090000 09-Jul-19	5.1	2302	2299.75	2300.34
1530	201907080000 08-Jul-19	4.05	2301	2300	2300.46
1531	201907050000 05-Jul-19	5.65	2301	2300	2300.32
1532	201907040000 04-Jul-19	10.6	2303	2299.75	2300.3
1533	201907030000 03-Jul-19	4.7	2302	2300	2300.38
1534	201907020000 02-Jul-19	11.75	2301	2300	2300.35
1535	201906280000 28-Jun-19	9.38	2304	2299.7	2300.95
1536	201906270000 27-Jun-19	6.99	2303	2299.7	2300.9
1537	201906260000 26-Jun-19	7.75	2303	2300	2300.87
1538	201906250000 25-Jun-19	9.2	2304	2299.8	2300.75
1539	201906240000 24-Jun-19	1.3	2302	2300	2300.92
1540	201906210000 21-Jun-19	4.9	2304	2300	2300.91
1541	201906200000 20-Jun-19	5.4	2302	2300	2300.9
1542	201906190000 19-Jun-19	4.7	2304	2299.85	2300.88
1543	201906180000 18-Jun-19	2.05	2303	2300	2300.85
1544	201906170000 17-Jun-19	6.6	2303	2299.8	2300.74
1545	201906140000 14-Jun-19	0.85	2302	2300.2	2301.02
1546	201906130000 13-Jun-19	1.35	2302	2300.5	2300.89
1547	201906120000 12-Jun-19	3.1	2302	2301	2301.34
1548	201906110000 11-Jun-19	4.35	2302	2299.85	2300.47
1549	201906100000 10-Jun-19	8.3	2302	2299	2299.86
1550	201906070000 07-Jun-19	4.7	2302	2298	2299.4
1551	201906040000 04-Jun-19	6.4	2302.5	2300	2300.27
1552	201906030000 03-Jun-19	3.9	2302	2300.5	2300.18
1553	201905310000 31-May-19	8.7	2302	2299	2299.98
1554	201905300000 30-May-19	6.85	2301	2300	2299.94
1555	201905290000 29-May-19	3.6	2302	2298	2299.89
1556	201905280000 28-May-19	8	2301	2298	2299.86
1557	201905270000 27-May-19	8.8	2300	2297	2299.88
1558	201905240000 24-May-19	22.9	2300	2296	2298.69
1559	201905230000 23-May-19	4	2302	2296.2	2299.7
1560	201905220000 22-May-19	2.4	2301	2296.15	2299.22
1561	201905210000 21-May-19	3.05	2302	2296.1	2299.24
1562	201905200000 20-May-19	5.75	2304.5	2296	2299.28
1563	201905170000 17-May-19	3.3	2302	2296.05	2299.26
1564	201905160000 16-May-19	1	2302	2296	2299.3
1565	201905150000 15-May-19	1.8	2302	2298.6	2299.41
1566	201905140000 14-May-19	1.25	2302	2298.5	2299.4
1567	201905130000 13-May-19	2.05	2301	2298	2299.17
1568	201905100000 10-May-19	2.3	2303	2298	2298.96
1569	201905090000 09-May-19	9.9	2301	2297	2298.9
1570	201905080000 08-May-19	3.8	2302	2297	2299.29
1571	201905070000 07-May-19	11.9	2305	2298.6	2299.42
1572	201905060000 06-May-19	2.1	2308	2298.6	2300.85
1573	201905030000 03-May-19	3.8	2305	2298.6	2300.89
1574	201905020000 02-May-19	2.25	2306	2298.6	2300.81
1575	201904300000 30-Apr-19	3.55	2309	2298.6	2300.78
1576	201904290000 29-Apr-19	2.05	2309	2298.55	2300.92
1577	201904250000 25-Apr-19	3	2305	2298.55	2300.99
1578	201904240000 24-Apr-19	2.3	2307	2298.5	2300.97
1579	201904230000 23-Apr-19	6.25	2309	2300	2300.95
1580	201904180000 18-Apr-19	11.55	2308	2292	2300.9
1581	201904170000 17-Apr-19	2.2	2308	2298.45	2300.94
1582	201904160000 16-Apr-19	2.1	2308	2298.4	2300.84
1583	201904150000 15-Apr-19	1.7	2316	2298.4	2300.93
1584	201904140000 14-Apr-19	1.25	2302	2298.5	2299.4
1585	201904110000 11-Apr-19	1.5	2309	2298.45	2300.94
1586	201904100000 10-Apr-19	1.65	2310	2298.5	2300.96
1587	201904090000 09-Apr-19	1.3	2310	2298.4	2300.92
1588	201904080000 08-Apr-19	1.25	2310.8	2298.45	2300.93
1589	201904050000 05-Apr-19	1.5	2311	2298.6	2300.97
1590	201904040000 04-Apr-19	1.5	2311	2298.55	2300.94
1591	201904030000 03-Apr-19	1.6	2313	2298.6	2300.95
1592	201904020000 02-Apr-19	1.8	2315	2298.6	2300.91
1593	201904010000 01-Apr-19	1.3	2311	2298.5	2300.95
1594	201903290000 29-Mar-19	2	2313	2298.5	2300.87
1595	201903280000 28-Mar-19	2.75	2320	2298.5	2300.89
1596	201903270000 27-Mar-19	3.1	2313.75	2298.5	2300.9
1597	201903260000 26-Mar-19	3	2313	2298.55	2300.92
1598	201903250000 25-Mar-19	2.5	2310	2298.6	2300.89
1599	201903220000 22-Mar-19	3.2	2315	2298.65	2300.91
1600	201903210000 21-Mar-19	2.25	2318.5	2298.7	2300.92
1601	201903200000 20-Mar-19	3.5	2316	2298.75	2300.89
1602	201903190000 19-Mar-19	4	2315	2298.8	2300.87
1603	201903180000 18-Mar-19	3.67	2315	2298.9	2300.34
1604	201903150000 15-Mar-19	4.5	2310	2298.9	2300.09
1605	201903140000 14-Mar-19	4.3	2310	2298.92	2300.09
1606	201903130000 13-Mar-19	4.6	2312.65	2298.94	2300.14
1607	201903120000 12-Mar-19	3.15	2315	2298.93	2300.16
1608	201903110000 11-Mar-19	3.95	2313	2298.95	2300.2
1609	201903080000 08-Mar-19	4.5	2310.15	2298.98	2300.23
1610	201903070000 07-Mar-19	3.5	2309	2298.96	2300.25
1611	201903060000 06-Mar-19	4.1	2310	2298.96	2300.27
1612	201903050000 05-Mar-19	3.7	2313	2310.25	2300.29
1613	201903040000 04-Mar-19	4.65	2313.8	2298.85	2300.32
1614	201903010000 01-Mar-19	4.6	2314	2298.8	2300.36
1615	201902280000 28-Feb-19	4.75	2316	2298.75	2300.41
1616	201902270000 27-Feb-19	5.55	2316	2298.7	2300.38
1617	201902260000 26-Feb-19	5.7	2313	2298.6	2300.4
1618	201902250000 25-Feb-19	4.1	2312	2298.6	2300.43
1619	201902220000 22-Feb-19	2.35	2310.9	2298.6	2300.37
1620	201902210000 21-Feb-19	4.5	2311	2298.5	2300.34
1621	201902200000 20-Feb-19	3.9	2310	2297.3	2299.45
1622	201902190000 19-Feb-19	4.7	2306	2297.25	2297.65
1623	201902180000 18-Feb-19	1.55	2307	2293.97	2295.23
1624	201902150000 15-Feb-19	1.53	2308.5	2293.95	2295.19
1625	201902140000 14-Feb-19	1.42	2307.8	2293.98	2295.15
1626	201902130000 13-Feb-19	1.55	2305.8	2293.97	2295.12
1627	201902120000 12-Feb-19	1.42	2308.15	2293.94	2295.14
1628	201902110000 11-Feb-19	1.1	2307.5	2293.95	2295.19
1629	201902080000 08-Feb-19	1.65	2307	2293.97	2295.16
1630	201902070000 07-Feb-19	1.12	2304.6	2293.96	2295.1
1631	201902060000 06-Feb-19	1.15	2302.3	2293.95	2295.04
1632	201902050000 05-Feb-19	1.1	2306.4	2293.85	2295.01
1633	201902040000 04-Feb-19	1.13	2303.9	2293.8	2294.98
1634	201902010000 01-Feb-19	1.15	2303	2293.7	2294.95
1635	201901310000 31-Jan-19	1.15	2303	2293.65	2294.89
1636	201901300000 30-Jan-19	1.75	2304	2293.6	2294.81
1637	201901290000 29-Jan-19	0.7	2302	2293.55	2294.78
1638	201901280000 28-Jan-19	0.8	2302	2293.5	2294.59
1639	201901250000 25-Jan-19	0.8	2300.65	2293.5	2294.41
1640	201901240000 24-Jan-19	0.8	2300.85	2293.45	2294.39
1641	201901230000 23-Jan-19	0.7	2300	2293.4	2294.36
1642	201901220000 22-Jan-19	0.8	2300.7	2293.35	2294.29
1643	201901210000 21-Jan-19	0.9	2301.8	2293.3	2294.27
1644	201901180000 18-Jan-19	0.8	2301	2293.25	2294.24
1645	201901170000 17-Jan-19	0.7	2300	2293.2	2294.19
1646	201901160000 16-Jan-19	0.82	2300.05	2293.15	2294.16
1647	201901150000 15-Jan-19	0.7	2300	2293.05	2294.06
1648	201901140000 14-Jan-19	0.6	2299.35	2291.9	2293.16
1649	201901110000 11-Jan-19	0.61	2299	2291.8	2293.11
1650	201901100000 10-Jan-19	0.6	2299.5	2291.7	2293.02
1651	201901090000 09-Jan-19	0.6	2300	2291.65	2293.06
1652	201901080000 08-Jan-19	0.7	2301	2291.6	2292.96
1653	201901070000 07-Jan-19	0.85	2299.15	2291.5	2292.87
1654	201901040000 04-Jan-19	0.6	2299	2291.45	2292.72
1655	201901030000 03-Jan-19	0.75	2299	2291.35	2292.9
1656	201901020000 02-Jan-19	0.75	2299	2291.02	2292.62
1657	201812310000 31-Dec-18	0.8	2297.5	2290.98	2292.55
1658	201812280000 28-Dec-18	0.75	2297	2290.97	2292.58
1659	201812270000 27-Dec-18	0.7	2295	2290.96	2292.12
1660	201812240000 24-Dec-18	0.9	2299	2290.9	2291.82
1661	201812210000 21-Dec-18	5.35	2305	2290	2291.37
1662	201812200000 20-Dec-18	0.9	2299	2290.92	2291.84
1663	201812190000 19-Dec-18	1.3	2302	2290.9	2291.77
1664	201812180000 18-Dec-18	1.2	2290.95	2290	2290.92
1665	201812170000 17-Dec-18	1.2	2300	2290.85	2291.65
1666	201812140000 14-Dec-18	1.1	2290.9	2290.8	2290.88
1667	201812130000 13-Dec-18	1.35	2302	2290.75	2291.61
1668	201812120000 12-Dec-18	1.3	2290.8	2290.75	2290.78
1669	201812110000 11-Dec-18	1.3	2290.75	2290.6	2290.69
1670	201812100000 10-Dec-18	1.1	2300	2290.6	2291.51
1671	201812070000 07-Dec-18	1.2	2290.6	2290.55	2290.58
1672	201812060000 06-Dec-18	1.45	2290.55	2290.5	2290.53
1673	201812050000 05-Dec-18	1.6	2290.45	2290.4	2290.43
1674	201812040000 04-Dec-18	1.85	2300	2290.35	2291.15
1675	201812030000 03-Dec-18	2.2	2305	2290.25	2291.62
1676	201811300000 30-Nov-18	2.1	2290.2	2290.15	2290.17
1677	201811290000 29-Nov-18	2.5	2290.15	2290.05	2290.11
1678	201811280000 28-Nov-18	2.6	2290.15	2290.15	2290.15
1679	201811270000 27-Nov-18	2.75	2301	2290.1	2291.09
1680	201811260000 26-Nov-18	2.85	2305	2290	2290.79
1681	201811230000 23-Nov-18	2.5	2290.05	2290.05	2290.05
1682	201811220000 22-Nov-18	2.75	2300	2290	2290.91
1683	201811210000 21-Nov-18	3	2290	2290	2290
1684	201811190000 19-Nov-18	4.35	2305	2289.5	2290.62
1685	201811160000 16-Nov-18	5.1	2303	2289.5	2290.16
1686	201811150000 15-Nov-18	6.35	2305	2288.5	2291.02
1687	201811140000 14-Nov-18	1.8	2294	2289	2290.81
1688	201811130000 13-Nov-18	1.8	2294	2288.95	2290.66
1689	201811120000 12-Nov-18	1.6	2293.5	2288.95	2290.53
1690	201811090000 09-Nov-18	1.2	2293	2288.9	2290.63
1691	201811080000 08-Nov-18	1.55	2293	2288.9	2290.82
1692	201811070000 07-Nov-18	1.3	2293	2288.9	2290.85
1693	201811060000 06-Nov-18	1.65	2293	2288.9	2290.83
1694	201811050000 05-Nov-18	1.55	2294	2288.8	2290.77
1695	201811020000 02-Nov-18	1.8	2293	2288.75	2290.76
1696	201811010000 01-Nov-18	1.75	2294	2288.7	2290.78
1697	201810310000 31-Oct-18	1.95	2294	2288.65	2290.85
1698	201810300000 30-Oct-18	1.55	2294	2288.6	2290.82
1699	201810290000 29-Oct-18	3.95	2293	2288.55	2290.96
1700	201810260000 26-Oct-18	1.55	2284	2288.5	2290.26
1701	201810250000 25-Oct-18	1.8	2294	2288.5	2290.17
1702	201810240000 24-Oct-18	1.75	2293	2288.5	2290.13
1703	201810230000 23-Oct-18	3.75	2294	2288.45	2290.09
1704	201810220000 22-Oct-18	5	2294.75	2288.4	2289.74
1705	201810190000 19-Oct-18	14.45	2296	2288.4	2290.54
1706	201810170000 17-Oct-18	10.3	2296	2288.3	2291.17
1707	201810160000 16-Oct-18	4.35	2295	2288.25	2291.77
1708	201810150000 15-Oct-18	2.65	2293.5	2288.2	2290.49
1709	201810120000 12-Oct-18	6.4	2293	2288.15	2289.91
1710	201810110000 11-Oct-18	2.75	2292.5	2288.1	2289.49
1711	201810100000 10-Oct-18	12.75	2292	2288	2289.08
1712	201810090000 09-Oct-18	2.6	2291	2287.1	2289.32
1713	201810080000 08-Oct-18	4.1	2291	2287.05	2289.03
1714	201810050000 05-Oct-18	6.55	2291	2286.8	2288.81
1715	201810040000 04-Oct-18	8.95	2291.5	2286.75	2289.03
1716	201810030000 03-Oct-18	3.45	2291	2286.7	2288.38
1717	201810020000 02-Oct-18	2.05	2290	2286.65	2288.33
1718	201810010000 01-Oct-18	2.4	2290	2286.6	2288.31
1719	201809280000 28-Sep-18	2.7	2290	2286.5	2288.38
1720	201809270000 27-Sep-18	3.75	2290	2286.35	2288.79
1721	201809260000 26-Sep-18	3	2289	2286.3	2287.92
1722	201809250000 25-Sep-18	3	2289	2286.25	2287.81
1723	201809240000 24-Sep-18	2.2	2288.7	2286.2	2287.69
1724	201809210000 21-Sep-18	3.15	2289	2286.15	2287.66
1725	201809200000 20-Sep-18	10.3	2288.5	2286.1	2287.32
1726	201809190000 19-Sep-18	2.05	2289	2286.05	2287.39
1727	201809180000 18-Sep-18	4.6	2289	2286	2287.81
1728	201809170000 17-Sep-18	4.7	2289	2285.95	2287.78
1729	201809140000 14-Sep-18	2.6	2289	2285.9	2287.72
1730	201809130000 13-Sep-18	5.17	2288.75	2285.88	2287.68
1731	201809120000 12-Sep-18	3	2288.5	2285.6	2287.49
1732	201809110000 11-Sep-18	4.7	2288.5	2285.45	2287.29
1733	201809100000 10-Sep-18	2.35	2288	2285.35	2286.96
1734	201809070000 07-Sep-18	3.2	2287.9	2285.35	2286.95
1735	201809060000 06-Sep-18	2.35	2288	2285.35	2286.57
1736	201809050000 05-Sep-18	5.4	2287.6	2285.3	2287.26
1737	201809040000 04-Sep-18	4.05	2288	2285.2	2286.86
1738	201809030000 03-Sep-18	1.85	2288	2285.2	2286.58
1739	201808310000 31-Aug-18	4.05	2288	2285.15	2286.67
1740	201808300000 30-Aug-18	2.05	2288	2285.1	2286.23
1741	201808290000 29-Aug-18	8.1	2287.75	2284.95	2286.11
1742	201808280000 28-Aug-18	5	2287.5	2284.9	2285.98
1743	201808280000 28-Aug-18	2.6	2290.15	2290.15	2290.15
1744	201808270000 27-Aug-18	3.15	2287.5	2284.85	2285.87
1745	201808240000 24-Aug-18	4.4	2287	2284.5	2285.74
1746	201808230000 23-Aug-18	4.6	2287	2284.8	2285.56
1747	201808210000 21-Aug-18	1.4	2288	2284	2285.38
1748	201808200000 20-Aug-18	4.85	2288	2283.15	2285.62
1749	201808170000 17-Aug-18	7.6	2287.5	2282.65	2284.72
1750	201808160000 16-Aug-18	3.8	2286	2282.6	2284.8
1751	201808150000 15-Aug-18	2.7	2286	2282.4	2284.78
1752	201808140000 14-Aug-18	2.5	2285	2282.4	2284.02
1753	201808130000 13-Aug-18	3.15	2286	2282.35	2284.25
1754	201808100000 10-Aug-18	20.5	2285	2282.35	2284.01
1755	201808090000 09-Aug-18	2.9	2287	2282.3	2284.64
1756	201808070000 07-Aug-18	2.6	2286	2282.25	2284.73
1757	201808060000 06-Aug-18	4.15	2286	2282.2	2284.82
1758	201808030000 03-Aug-18	2.3	2286.5	2282.14	2284.33
1759	201808020000 02-Aug-18	3.05	2286.2	2282.1	2284.55
1760	201808010000 01-Aug-18	4.05	2287	2282.05	2284.93
1761	201807310000 31-Jul-18	6.1	2286	2281.35	2283.99
1762	201807300000 30-Jul-18	4.25	2285	2281.2	2282.63
1763	201807270000 27-Jul-18	5.15	2284	2281	2282.05
1764	201807260000 26-Jul-18	11	2284	2280.4	2282.93
1765	201807250000 25-Jul-18	3.15	2283	2280	2281.97
1766	201807240000 24-Jul-18	2.35	2283	2279	2281.84
1767	201807230000 23-Jul-18	2.85	2282.5	2279	2281.47
1768	201807200000 20-Jul-18	10.1	2282.5	2278.53	2280.66
1769	201807190000 19-Jul-18	3.4	2283	2278.58	2279.94
1770	201807180000 18-Jul-18	5.25	2283.5	2277	2278.94
1771	201807170000 17-Jul-18	3.85	2283.75	2277.16	2277.59
1772	201807160000 16-Jul-18	6.2	2282	2277.75	2278.96
1773	201807130000 13-Jul-18	3.35	2279	2277	2277.75
1774	201807120000 12-Jul-18	6	2278	2276.93	2277.64
1775	201807110000 11-Jul-18	1.15	2277.5	2276.58	2276.93
1776	201807100000 10-Jul-18	9.05	2277.5	2276.2	2276.43
1777	201807090000 09-Jul-18	3.3	2278	2276	2276.44
1778	201807060000 06-Jul-18	12.7	2278	2274.2	2276.56
1779	201807050000 05-Jul-18	5.45	2278.5	2274.15	2276.65
1780	201807040000 04-Jul-18	20.85	2278	2274.05	2277.09
1781	201807030000 03-Jul-18	6.5	2280	2273.15	2277.42
1782	201807020000 02-Jul-18	13.85	2281	2273.15	2277.61
1783	201806290000 29-Jun-18	4.8	2279.4	2273.15	2277.97
1784	201806280000 28-Jun-18	4.2	2280	2273.1	2277.71
1785	201806270000 27-Jun-18	3.55	2279.5	2273.15	2277.74
1786	201806260000 26-Jun-18	3.8	2280	2273.1	2277.61
1787	201806250000 25-Jun-18	3.7	2280	2273.1	2277.69
1788	201806220000 22-Jun-18	1.95	2280	2273	2277.15
1789	201806210000 21-Jun-18	2.8	2280	2272.95	2276.9
1790	201806200000 20-Jun-18	4.1	2281	2276	2276.86
1791	201806190000 19-Jun-18	4.55	2280	2272.95	2276.16
1792	201806180000 18-Jun-18	3.15	2280	2275	2275.96
1793	201806140000 14-Jun-18	3	2280	2272.9	2275.74
1794	201806130000 13-Jun-18	1.4	2277.5	2272.95	2274.94
1795	201806120000 12-Jun-18	1.8	2277	2272.95	2274.47
1796	201806110000 11-Jun-18	2.1	2276	2272.95	2274.43
1797	201806080000 08-Jun-18	3	2276	2274	2274.42
1798	201806070000 07-Jun-18	5.7	2272	2279	2274.17
1799	201806060000 06-Jun-18	11.45	2282	2272	2274.93
1800	201806050000 05-Jun-18	4.55	2283	2272.9	2277.04
1801	201806040000 04-Jun-18	3.5	2284	2272.9	2277.03
1802	201806010000 01-Jun-18	3.7	2285	2272.9	2276.91
1803	201805310000 31-May-18	4.2	2284.5	2272.9	2276.86
1804	201805300000 30-May-18	3.6	2285	2272.85	2276.81
1805	201805290000 29-May-18	4.3	2286	2272.9	2276.95
1806	201805280000 28-May-18	4	2285	2272.85	2276.88
1807	201805250000 25-May-18	4.4	2285	2272.86	2276.86
1808	201805240000 24-May-18	4.35	2285	2272.85	2276.92
1809	201805230000 23-May-18	4.1	2285	2272.8	2276.94
1810	201805220000 22-May-18	3	2285	2272.75	2276.87
1811	201805210000 21-May-18	4.25	2285	2272.6	2276.89
1812	201805180000 18-May-18	4.05	2285	2272.5	2276.51
1813	201805170000 17-May-18	3.3	2284	2274.85	2276.38
1814	201805160000 16-May-18	4.05	2285	2274.85	2276.06
1815	201805150000 15-May-18	5.85	2286	2275.75	2275.88
1816	201805140000 14-May-18	5.8	2285	2274.7	2275.82
1817	201805110000 11-May-18	4.8	2286	2274.65	2275.81
1818	201805100000 10-May-18	6	2285	2274.5	2275.45
1819	201805090000 09-May-18	6.05	2285	2274.5	2275.38
1820	201805080000 08-May-18	4.45	2284	2274.1	2275.27
1821	201805070000 07-May-18	5.15	2284	2273.6	2275.19
1822	201805040000 04-May-18	5.5	2283	2273.3	2274.32
1823	201805030000 03-May-18	5.65	2285	2272.8	2273.98
1824	201805020000 02-May-18	9.13	2285	2272.8	2273.6
1825	201804300000 30-Apr-18	8.35	2271.85	2286	2273.63
1826	201804270000 27-Apr-18	7.4	2288	2271	2273.64
1827	201804250000 25-Apr-18	15.25	2289	2271	2273.03
1828	201804240000 24-Apr-18	14.75	2289	2272	2273.14
1829	201804230000 23-Apr-18	7.5	2287	2272	2273.5
1830	201804200000 20-Apr-18	20.05	2289	2270	2272.63
1831	201804190000 19-Apr-18	2.6	2289	2271.73	2274.66
1832	201804180000 18-Apr-18	8.25	2284	2270.04	2271.73
1833	201804180000 18-Apr-18	8.25	2284	2270.04	2271.73
1834	201804180000 18-Apr-18	8.25	2284	2270.04	2271.73
1835	201804170000 17-Apr-18	5.15	2278	2272	2274.45
1836	201804170000 17-Apr-18	5.15	2278	2272	2274.45
1837	201804170000 17-Apr-18	5.15	2278	2272	2274.45
1838	201804160000 16-Apr-18	8.05	2274	2268	2270.82
1839	201804160000 16-Apr-18	8.05	2274	2268	2270.82
1840	201804160000 16-Apr-18	8.05	2274	2268	2270.82
1841	201804130000 13-Apr-18	4.7	2271.5	2266	2267.43
1842	201804130000 13-Apr-18	4.7	2271.5	2266	2267.43
1843	201804130000 13-Apr-18	4.7	2271.5	2266	2267.43
1844	201804120000 12-Apr-18	10.85	2268	2265	2265.91
1845	201804120000 12-Apr-18	10.85	2268	2265	2265.91
1846	201804120000 12-Apr-18	10.85	2268	2265	2265.91
1847	201804110000 11-Apr-18	2.6	2266	2263.35	2263.96
1848	201804110000 11-Apr-18	2.6	2266	2263.35	2263.96
1849	201804110000 11-Apr-18	2.6	2266	2263.35	2263.96
1850	201804100000 10-Apr-18	1.75	2264	2261	2263.26
1851	201804100000 10-Apr-18	1.75	2264	2261	2263.26
1852	201804100000 10-Apr-18	1.75	2264	2261	2263.26
1853	201804090000 09-Apr-18	3.2	2264	2263.1	2263.58
1854	201804090000 09-Apr-18	3.2	2264	2263.1	2263.58
1855	201804090000 09-Apr-18	3.2	2264	2263.1	2263.58
1856	201804060000 06-Apr-18	3.35	2264	2263	2263.18
1857	201804060000 06-Apr-18	3.35	2264	2263	2263.18
1858	201804060000 06-Apr-18	3.35	2264	2263	2263.18
1859	201804050000 05-Apr-18	4.15	2264	2262	2263.22
1860	201804050000 05-Apr-18	4.15	2264	2262	2263.22
1861	201804050000 05-Apr-18	4.15	2264	2262	2263.22
1862	201804040000 04-Apr-18	4.65	2264	2261	2262.62
1863	201804040000 04-Apr-18	4.65	2264	2261	2262.62
1864	201804040000 04-Apr-18	4.65	2264	2261	2262.62
1865	201804030000 03-Apr-18	6.5	2264	2260	2261.71
1866	201804030000 03-Apr-18	6.5	2264	2260	2261.71
1867	201804030000 03-Apr-18	6.5	2264	2260	2261.71
1868	201803290000 29-Mar-18	5.05	2259.5	2263	2260.46
1869	201803290000 29-Mar-18	5.05	2259.5	2263	2260.46
1870	201803290000 29-Mar-18	5.05	2259.5	2263	2260.46
1871	201803280000 28-Mar-18	6.3	2263	2259	2259.81
1872	201803280000 28-Mar-18	6.3	2263	2259	2259.81
1873	201803280000 28-Mar-18	6.3	2263	2259	2259.81
1874	201803270000 27-Mar-18	6.9	2263	2259	2259.79
1875	201803270000 27-Mar-18	6.9	2263	2259	2259.79
1876	201803270000 27-Mar-18	6.9	2263	2259	2259.79
1877	201803260000 26-Mar-18	6.3	2262	2259	2259.87
1878	201803260000 26-Mar-18	6.3	2262	2259	2259.87
1879	201803260000 26-Mar-18	6.3	2262	2259	2259.87
1880	201803220000 22-Mar-18	6.98	2261.75	2258.5	2259.42
1881	201803220000 22-Mar-18	6.98	2261.75	2258.5	2259.42
1882	201803220000 22-Mar-18	6.98	2261.75	2258.5	2259.42
1883	201803210000 21-Mar-18	6.6	2262	2258.4	2259.57
1884	201803210000 21-Mar-18	6.6	2262	2258.4	2259.57
1885	201803210000 21-Mar-18	6.6	2262	2258.4	2259.57
1886	201803200000 20-Mar-18	6.45	2262	2257.2	2258.47
1887	201803200000 20-Mar-18	6.45	2262	2257.2	2258.47
1888	201803200000 20-Mar-18	6.45	2262	2257.2	2258.47
1889	201803190000 19-Mar-18	8.75	2262	2256.35	2257.99
1890	201803190000 19-Mar-18	8.75	2262	2256.35	2257.99
1891	201803190000 19-Mar-18	8.75	2262	2256.35	2257.99
1892	201803160000 16-Mar-18	7.9	2262	2256.3	2258.04
1893	201803160000 16-Mar-18	7.9	2262	2256.3	2258.04
1894	201803160000 16-Mar-18	7.9	2262	2256.3	2258.04
1895	201803150000 15-Mar-18	3.65	2260	2256.2	2257.05
1896	201803150000 15-Mar-18	3.65	2260	2256.2	2257.05
1897	201803150000 15-Mar-18	3.65	2260	2256.2	2257.05
1898	201803140000 14-Mar-18	4.5	2259	2256.15	2256.99
1899	201803140000 14-Mar-18	4.5	2259	2256.15	2256.99
1900	201803140000 14-Mar-18	4.5	2259	2256.15	2256.99
1901	201803130000 13-Mar-18	4.95	2259	2256.1	2256.96
1902	201803130000 13-Mar-18	4.95	2259	2256.1	2256.96
1903	201803130000 13-Mar-18	4.95	2259	2256.1	2256.96
1904	201803120000 12-Mar-18	5.2	2259	2256.05	2256.94
1905	201803120000 12-Mar-18	5.2	2259	2256.05	2256.94
1906	201803120000 12-Mar-18	5.2	2259	2256.05	2256.94
1907	201803090000 09-Mar-18	2.8	2258	2256	2256.85
1908	201803090000 09-Mar-18	3.2	2264	2263.1	2263.58
1909	201803090000 09-Mar-18	2.8	2258	2256	2256.85
1910	201803090000 09-Mar-18	3.2	2264	2263.1	2263.58
1911	201803090000 09-Mar-18	2.8	2258	2256	2256.85
1912	201803090000 09-Mar-18	3.2	2264	2263.1	2263.58
1913	201803080000 08-Mar-18	3.45	2258	2256	2256.87
1914	201803080000 08-Mar-18	3.45	2258	2256	2256.87
1915	201803080000 08-Mar-18	3.45	2258	2256	2256.87
1916	201803070000 07-Mar-18	6.25	2259	2256	2256.92
1917	201803070000 07-Mar-18	6.25	2259	2256	2256.92
1918	201803070000 07-Mar-18	6.25	2259	2256	2256.92
1919	201803060000 06-Mar-18	4.35	2258.5	2256	2256.7
1920	201803060000 06-Mar-18	4.35	2258.5	2256	2256.7
1921	201803060000 06-Mar-18	4.35	2258.5	2256	2256.7
1922	201803050000 05-Mar-18	6.95	2258	2256	2256.88
1923	201803050000 05-Mar-18	6.95	2258	2256	2256.88
1924	201803050000 05-Mar-18	6.95	2258	2256	2256.88
1925	201803020000 02-Mar-18	4	2257	2256	2256.06
1926	201803020000 02-Mar-18	4	2257	2256	2256.06
1927	201803020000 02-Mar-18	4	2257	2256	2256.06
1928	201803010000 01-Mar-18	4.3	2257	2255.8	2255.98
1929	201803010000 01-Mar-18	4.3	2257	2255.8	2255.98
1930	201803010000 01-Mar-18	4.3	2257	2255.8	2255.98
1931	201802280000 28-Feb-18	12.17	2257	2254	2255.95
1932	201802280000 28-Feb-18	12.17	2257	2254	2255.95
1933	201802280000 28-Feb-18	12.17	2257	2254	2255.95
1934	201802270000 27-Feb-18	6.1	2256	2255.5	2255.93
1935	201802270000 27-Feb-18	6.1	2256	2255.5	2255.93
1936	201802270000 27-Feb-18	6.1	2256	2255.5	2255.93
1937	201802260000 26-Feb-18	6.9	2257	2255	2255.77
1938	201802260000 26-Feb-18	6.9	2257	2255	2255.77
1939	201802260000 26-Feb-18	6.9	2257	2255	2255.77
1940	201802230000 23-Feb-18	9.35	2256	2255	2255.34
1941	201802230000 23-Feb-18	9.35	2256	2255	2255.34
1942	201802230000 23-Feb-18	9.35	2256	2255	2255.34
1943	201802220000 22-Feb-18	5.35	2255	2254	2254.58
1944	201802220000 22-Feb-18	5.35	2255	2254	2254.58
1945	201802220000 22-Feb-18	5.35	2255	2254	2254.58
1946	201802210000 21-Feb-18	3.5	2257	2253	2254.99
1947	201802210000 21-Feb-18	3.5	2257	2253	2254.99
1948	201802210000 21-Feb-18	3.5	2257	2253	2254.99
1949	201802200000 20-Feb-18	2.6	2255.5	2254	2254.85
1950	201802200000 20-Feb-18	2.6	2255.5	2254	2254.85
1951	201802200000 20-Feb-18	2.6	2255.5	2254	2254.85
1952	201802190000 19-Feb-18	4.25	2256	2254.2	2254.96
1953	201802190000 19-Feb-18	4.25	2256	2254.2	2254.96
1954	201802190000 19-Feb-18	4.25	2256	2254.2	2254.96
1955	201802160000 16-Feb-18	9.9	2256	2253	2254.89
1956	201802160000 16-Feb-18	9.9	2256	2253	2254.89
1957	201802160000 16-Feb-18	9.9	2256	2253	2254.89
1958	201802150000 15-Feb-18	29.25	2257	2252	2255.11
1959	201802150000 15-Feb-18	29.25	2257	2252	2255.11
1960	201802150000 15-Feb-18	29.25	2257	2252	2255.11
1961	201802140000 14-Feb-18	21.15	2259	2255	2255.7
1962	201802140000 14-Feb-18	21.15	2259	2255	2255.7
1963	201802140000 14-Feb-18	21.15	2259	2255	2255.7
1964	201802130000 13-Feb-18	18.15	2260	2255	2257.93
1965	201802130000 13-Feb-18	18.15	2260	2255	2257.93
1966	201802130000 13-Feb-18	18.15	2260	2255	2257.93
1967	201802120000 12-Feb-18	9	2260	2252.98	2254.04
1968	201802120000 12-Feb-18	9	2260	2252.98	2254.04
1969	201802120000 12-Feb-18	9	2260	2252.98	2254.04
1970	201802090000 09-Feb-18	6.5	2260	2252.05	2252.97
1971	201802090000 09-Feb-18	6.5	2260	2252.05	2252.97
1972	201802090000 09-Feb-18	6.5	2260	2252.05	2252.97
1973	201802080000 08-Feb-18	7.35	2258	2251.63	2252.23
1974	201802080000 08-Feb-18	7.35	2258	2251.63	2252.23
1975	201802080000 08-Feb-18	7.35	2258	2251.63	2252.23
1976	201802070000 07-Feb-18	12.59	2258	2250.1	2251.66
1977	201802070000 07-Feb-18	12.59	2258	2250.1	2251.66
1978	201802070000 07-Feb-18	12.59	2258	2250.1	2251.66
1979	201802060000 06-Feb-18	7	2258	2247	2251.74
1980	201802060000 06-Feb-18	7	2258	2247	2251.74
1981	201802060000 06-Feb-18	7	2258	2247	2251.74
1982	201802050000 05-Feb-18	6	2254	2247.25	2249.71
1983	201802050000 05-Feb-18	6	2254	2247.25	2249.71
1984	201802050000 05-Feb-18	6	2254	2247.25	2249.71
1985	201802020000 02-Feb-18	4.3	2253	2247.1	2249.16
1986	201802020000 02-Feb-18	4.3	2253	2247.1	2249.16
1987	201802020000 02-Feb-18	4.3	2253	2247.1	2249.16
1988	201802010000 01-Feb-18	4.55	2253.5	2247.15	2249.75
1989	201802010000 01-Feb-18	4.55	2253.5	2247.15	2249.75
1990	201802010000 01-Feb-18	4.55	2253.5	2247.15	2249.75
1991	201801310000 31-Jan-18	4.75	2252	2247.15	2250.14
1992	201801310000 31-Jan-18	4.75	2252	2247.15	2250.14
1993	201801310000 31-Jan-18	4.75	2252	2247.15	2250.14
1994	201801300000 30-Jan-18	17.2	2252	2247.25	2250.78
1995	201801300000 30-Jan-18	17.2	2252	2247.25	2250.78
1996	201801300000 30-Jan-18	17.2	2252	2247.25	2250.78
1997	201801290000 29-Jan-18	13.75	2252	2247.3	2249.89
1998	201801290000 29-Jan-18	13.75	2252	2247.3	2249.89
1999	201801290000 29-Jan-18	13.75	2252	2247.3	2249.89
2000	201801260000 26-Jan-18	7.85	2252	2247.35	2249.83
2001	201801260000 26-Jan-18	7.85	2252	2247.35	2249.83
2002	201801260000 26-Jan-18	7.85	2252	2247.35	2249.83
2003	201801250000 25-Jan-18	10.05	2251	2247.35	2249.04
2004	201801250000 25-Jan-18	10.05	2251	2247.35	2249.04
2005	201801250000 25-Jan-18	10.05	2251	2247.35	2249.04
2006	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
2007	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
2008	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
2009	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
2010	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
2011	201801240000 24-Jan-18	3.45	2251.5	2247.3	2248.94
2012	201801230000 23-Jan-18	3.15	2253	2247.3	2248.92
2013	201801230000 23-Jan-18	3.15	2253	2247.3	2248.92
2014	201801230000 23-Jan-18	3.15	2253	2247.3	2248.92
2015	201801220000 22-Jan-18	7.15	2253	2247.35	2248.29
2016	201801220000 22-Jan-18	7.15	2253	2247.35	2248.29
2017	201801220000 22-Jan-18	7.15	2253	2247.35	2248.29
2018	201801190000 19-Jan-18	5.4	2252	2247.4	2247.5
2019	201801190000 19-Jan-18	5.4	2252	2247.4	2247.5
2020	201801190000 19-Jan-18	5.4	2252	2247.4	2247.5
2021	201801180000 18-Jan-18	7.2	2253	2247	2247.78
2022	201801180000 18-Jan-18	7.2	2253	2247	2247.78
2023	201801180000 18-Jan-18	7.2	2253	2247	2247.78
2024	201801170000 17-Jan-18	19.7	2253	2246	2247.36
2025	201801170000 17-Jan-18	19.7	2253	2246	2247.36
2026	201801170000 17-Jan-18	19.7	2253	2246	2247.36
2027	201801160000 16-Jan-18	4.35	2248	2245	2245.98
2028	201801160000 16-Jan-18	4.35	2248	2245	2245.98
2029	201801160000 16-Jan-18	4.35	2248	2245	2245.98
2030	201801150000 15-Jan-18	3.93	2245	2243	2244.63
2031	201801150000 15-Jan-18	3.93	2245	2243	2244.63
2032	201801150000 15-Jan-18	3.93	2245	2243	2244.63
2033	201801110000 11-Jan-18	8.25	2245	2243.2	2244.26
2034	201801110000 11-Jan-18	8.25	2245	2243.2	2244.26
2035	201801110000 11-Jan-18	8.25	2245	2243.2	2244.26
2036	201801100000 10-Jan-18	7.5	2244	2242.5	2243.39
2037	201801100000 10-Jan-18	7.5	2244	2242.5	2243.39
2038	201801100000 10-Jan-18	7.5	2244	2242.5	2243.39
2039	201801090000 09-Jan-18	3	2243	2242	2243.04
2040	201801090000 09-Jan-18	3	2243	2242	2243.04
2041	201801090000 09-Jan-18	3	2243	2242	2243.04
2042	201801090000 09-Jan-18	0.6	2300	2291.65	2293.06
2043	201801080000 08-Jan-18	2.95	2243	2242	2242.7
2044	201801080000 08-Jan-18	2.95	2243	2242	2242.7
2045	201801080000 08-Jan-18	2.95	2243	2242	2242.7
2046	201801050000 05-Jan-18	17.45	2243	2242	2242.52
2047	201801050000 05-Jan-18	17.45	2243	2242	2242.52
2048	201801050000 05-Jan-18	17.45	2243	2242	2242.52
2049	201801040000 04-Jan-18	4.5	2243	2240	2242.67
2050	201801040000 04-Jan-18	4.5	2243	2240	2242.67
2051	201801040000 04-Jan-18	4.5	2243	2240	2242.67
2052	201801030000 03-Jan-18	6.8	2243	2240	2242.47
2053	201801030000 03-Jan-18	6.8	2243	2240	2242.47
2054	201801030000 03-Jan-18	6.8	2243	2240	2242.47
2055	201801020000 02-Jan-18	5.2	2242	2241	2241.66
2056	201801020000 02-Jan-18	5.2	2242	2241	2241.66
2057	201801020000 02-Jan-18	5.2	2242	2241	2241.66
2058	201712290000 29-Dec-17	17.55	2243	2240.9	2241.24
2059	201712290000 29-Dec-17	17.55	2243	2240.9	2241.24
2060	201712290000 29-Dec-17	17.55	2243	2240.9	2241.24
2061	201712280000 28-Dec-17	16.45	2242	2241	2241.16
2062	201712280000 28-Dec-17	16.45	2242	2241	2241.16
2063	201712280000 28-Dec-17	16.45	2242	2241	2241.16
2064	201712270000 27-Dec-17	9.8	2242	2240	2241.13
2065	201712270000 27-Dec-17	9.8	2242	2240	2241.13
2066	201712270000 27-Dec-17	9.8	2242	2240	2241.13
2067	201712220000 22-Dec-17	9.35	2242	2241	2241.36
2068	201712220000 22-Dec-17	9.35	2242	2241	2241.36
2069	201712220000 22-Dec-17	9.35	2242	2241	2241.36
2070	201712210000 21-Dec-17	9.35	2242	2240.9	2241.52
2071	201712210000 21-Dec-17	9.35	2242	2240.9	2241.52
2072	201712210000 21-Dec-17	9.35	2242	2240.9	2241.52
2073	201712200000 20-Dec-17	8.25	2242	2240.85	2241.23
2074	201712200000 20-Dec-17	8.25	2242	2240.85	2241.23
2075	201712200000 20-Dec-17	8.25	2242	2240.85	2241.23
2076	201712190000 19-Dec-17	1.3	2242.5	2242	2242.21
2077	201712190000 19-Dec-17	1.3	2242.5	2242	2242.21
2078	201712190000 19-Dec-17	1.3	2242.5	2242	2242.21
2079	201712180000 18-Dec-17	2.5	2244	2242	2242.61
2080	201712180000 18-Dec-17	2.5	2244	2242	2242.61
2081	201712180000 18-Dec-17	2.5	2244	2242	2242.61
2082	201712150000 15-Dec-17	26	2242.5	2241	2241.76
2083	201712150000 15-Dec-17	26	2242.5	2241	2241.76
2084	201712150000 15-Dec-17	26	2242.5	2241	2241.76
2085	201712140000 14-Dec-17	7.25	2243	2240	2241.9
2086	201712140000 14-Dec-17	7.25	2243	2240	2241.9
2087	201712140000 14-Dec-17	7.25	2243	2240	2241.9
2088	201712130000 13-Dec-17	10.25	2242.25	2242	2242.21
2089	201712130000 13-Dec-17	10.25	2242.25	2242	2242.21
2090	201712130000 13-Dec-17	10.25	2242.25	2242	2242.21
2091	201712120000 12-Dec-17	14.25	2242.5	2242	2242.35
2092	201712120000 12-Dec-17	14.25	2242.5	2242	2242.35
2093	201712120000 12-Dec-17	14.25	2242.5	2242	2242.35
2094	201712110000 11-Dec-17	10.05	2244	2242	2242.57
2095	201712110000 11-Dec-17	10.05	2244	2242	2242.57
2096	201712110000 11-Dec-17	10.05	2244	2242	2242.57
2097	201712080000 08-Dec-17	1.35	2244	2240	2242.37
2098	201712080000 08-Dec-17	1.35	2244	2240	2242.37
2099	201712080000 08-Dec-17	1.35	2244	2240	2242.37
2100	201712070000 07-Dec-17	13.35	2244	2242	2242.65
2101	201712070000 07-Dec-17	13.35	2244	2242	2242.65
2102	201712070000 07-Dec-17	13.35	2244	2242	2242.65
2103	201712060000 06-Dec-17	19.95	2244	2242.5	2242.83
2104	201712060000 06-Dec-17	19.95	2244	2242.5	2242.83
2105	201712060000 06-Dec-17	19.95	2244	2242.5	2242.83
2106	201712050000 05-Dec-17	11.45	2245	2242	2243.02
2107	201712050000 05-Dec-17	11.45	2245	2242	2243.02
2108	201712050000 05-Dec-17	11.45	2245	2242	2243.02
2109	201712040000 04-Dec-17	28.75	2245	2242	2243.89
2110	201712040000 04-Dec-17	28.75	2245	2242	2243.89
2111	201712040000 04-Dec-17	28.75	2245	2242	2243.89
2112	201711300000 30-Nov-17	7.7	2245	2243	2244.18
2113	201711300000 30-Nov-17	7.7	2245	2243	2244.18
2114	201711300000 30-Nov-17	7.7	2245	2243	2244.18
2115	201711290000 29-Nov-17	2.65	2244.8	2243	2243.78
2116	201711290000 29-Nov-17	2.65	2244.8	2243	2243.78
2117	201711290000 29-Nov-17	2.65	2244.8	2243	2243.78
2118	201711280000 28-Nov-17	11.9	2245	2244.28	2244.47
2119	201711280000 28-Nov-17	11.9	2245	2244.28	2244.47
2120	201711280000 28-Nov-17	11.9	2245	2244.28	2244.47
2121	201711270000 27-Nov-17	10.4	2245	2244.45	2244.55
2122	201711270000 27-Nov-17	10.4	2245	2244.45	2244.55
2123	201711270000 27-Nov-17	10.4	2245	2244.45	2244.55
2124	201711240000 24-Nov-17	10	2246	2244.69	2244.77
2125	201711240000 24-Nov-17	10	2246	2244.69	2244.77
2126	201711240000 24-Nov-17	10	2246	2244.69	2244.77
2127	201711230000 23-Nov-17	17.6	2246	2244	2245.03
2128	201711230000 23-Nov-17	17.6	2246	2244	2245.03
2129	201711230000 23-Nov-17	17.6	2246	2244	2245.03
2130	201711220000 22-Nov-17	14.25	2245.15	2245	2245.13
2131	201711220000 22-Nov-17	14.25	2245.15	2245	2245.13
2132	201711220000 22-Nov-17	14.25	2245.15	2245	2245.13
2133	201711210000 21-Nov-17	24.45	2246	2244.5	2245.3
2134	201711210000 21-Nov-17	24.45	2246	2244.5	2245.3
2135	201711210000 21-Nov-17	24.45	2246	2244.5	2245.3
2136	201711200000 20-Nov-17	6.2	2246	2245.25	2245.36
2137	201711200000 20-Nov-17	6.2	2246	2245.25	2245.36
2138	201711200000 20-Nov-17	6.2	2246	2245.25	2245.36
2139	201711170000 17-Nov-17	18.35	2245.5	2245	2245.47
2140	201711170000 17-Nov-17	18.35	2245.5	2245	2245.47
2141	201711170000 17-Nov-17	18.35	2245.5	2245	2245.47
2142	201711160000 16-Nov-17	7.25	2246	2245	2245.59
2143	201711160000 16-Nov-17	7.25	2246	2245	2245.59
2144	201711160000 16-Nov-17	7.25	2246	2245	2245.59
2145	201711150000 15-Nov-17	10.8	2246	2244.25	2245.73
2146	201711150000 15-Nov-17	10.8	2246	2244.25	2245.73
2147	201711150000 15-Nov-17	10.8	2246	2244.25	2245.73
2148	201711140000 14-Nov-17	16.05	2246	2245	2245.93
2149	201711140000 14-Nov-17	16.05	2246	2245	2245.93
2150	201711140000 14-Nov-17	16.05	2246	2245	2245.93
2151	201711130000 13-Nov-17	19.25	2247	2245.5	2246.02
2152	201711130000 13-Nov-17	19.25	2247	2245.5	2246.02
2153	201711130000 13-Nov-17	19.25	2247	2245.5	2246.02
2154	201711100000 10-Nov-17	7	2247	2246	2246.21
2155	201711100000 10-Nov-17	7	2247	2246	2246.21
2156	201711100000 10-Nov-17	7	2247	2246	2246.21
2157	201711090000 09-Nov-17	4.9	2247	2245.5	2246.54
2158	201711090000 09-Nov-17	4.9	2247	2245.5	2246.54
2159	201711090000 09-Nov-17	4.9	2247	2245.5	2246.54
2160	201711080000 08-Nov-17	10.15	2247	2246.5	2246.63
2161	201711080000 08-Nov-17	10.15	2247	2246.5	2246.63
2162	201711080000 08-Nov-17	10.15	2247	2246.5	2246.63
2163	201711070000 07-Nov-17	17.8	2247.1	2246	2246.99
2164	201711070000 07-Nov-17	17.8	2247.1	2246	2246.99
2165	201711070000 07-Nov-17	17.8	2247.1	2246	2246.99
2166	201711060000 06-Nov-17	22.45	2248	2246.5	2247.1
2167	201711060000 06-Nov-17	22.45	2248	2246.5	2247.1
2168	201711060000 06-Nov-17	22.45	2248	2246.5	2247.1
2169	201711030000 03-Nov-17	16.6	2247.6	2246.5	2247.39
2170	201711030000 03-Nov-17	16.6	2247.6	2246.5	2247.39
2171	201711030000 03-Nov-17	16.6	2247.6	2246.5	2247.39
2172	201711020000 02-Nov-17	29.3	2248.5	2247	2247.78
2173	201711020000 02-Nov-17	29.3	2248.5	2247	2247.78
2174	201711020000 02-Nov-17	29.3	2248.5	2247	2247.78
2175	201711010000 01-Nov-17	26.7	2248.67	2246	2248.46
2176	201711010000 01-Nov-17	26.7	2248.67	2246	2248.46
2177	201711010000 01-Nov-17	26.7	2248.67	2246	2248.46
2178	201710310000 31-Oct-17	31.8	2249	2248	2248.74
2179	201710310000 31-Oct-17	31.8	2249	2248	2248.74
2180	201710310000 31-Oct-17	31.8	2249	2248	2248.74
2181	201710300000 30-Oct-17	29.35	2249.5	2248.5	2248.91
2182	201710300000 30-Oct-17	29.35	2249.5	2248.5	2248.91
2183	201710300000 30-Oct-17	29.35	2249.5	2248.5	2248.91
2184	201710270000 27-Oct-17	12.4	2250	2248	2249.07
2185	201710270000 27-Oct-17	12.4	2250	2248	2249.07
2186	201710270000 27-Oct-17	12.4	2250	2248	2249.07
2187	201710260000 26-Oct-17	6.05	2250	2249.5	2249.58
2188	201710260000 26-Oct-17	6.05	2250	2249.5	2249.58
2189	201710260000 26-Oct-17	6.05	2250	2249.5	2249.58
2190	201710250000 25-Oct-17	13.6	2251	2248	2249.57
2191	201710250000 25-Oct-17	13.6	2251	2248	2249.57
2192	201710250000 25-Oct-17	13.6	2251	2248	2249.57
2193	201710240000 24-Oct-17	6.65	2250	2249.35	2249.49
2194	201710240000 24-Oct-17	6.65	2250	2249.35	2249.49
2195	201710240000 24-Oct-17	6.65	2250	2249.35	2249.49
2196	201710230000 23-Oct-17	3.75	2250	2248.9	2249.42
2197	201710230000 23-Oct-17	3.75	2250	2248.9	2249.42
2198	201710230000 23-Oct-17	3.75	2250	2248.9	2249.42
2199	201710200000 20-Oct-17	2.45	2250	2248.95	2249.17
2200	201710200000 20-Oct-17	2.45	2250	2248.95	2249.17
2201	201710200000 20-Oct-17	2.45	2250	2248.95	2249.17
2202	201710190000 19-Oct-17	3.25	2250	2248	2248.93
2203	201710190000 19-Oct-17	3.25	2250	2248	2248.93
2204	201710190000 19-Oct-17	3.25	2250	2248	2248.93
2205	201710180000 18-Oct-17	3.25	2251	2249.6	2249.86
2206	201710180000 18-Oct-17	3.25	2251	2249.6	2249.86
2207	201710180000 18-Oct-17	3.25	2251	2249.6	2249.86
2208	201710170000 17-Oct-17	3.7	2250	2249.1	2249.48
2209	201710170000 17-Oct-17	3.7	2250	2249.1	2249.48
2210	201710170000 17-Oct-17	3.7	2250	2249.1	2249.48
2211	201710160000 16-Oct-17	18.3	2250	2249	2249.26
2212	201710160000 16-Oct-17	18.3	2250	2249	2249.26
2213	201710160000 16-Oct-17	18.3	2250	2249	2249.26
2214	201710130000 13-Oct-17	1.3	2250	2249	2249.29
2215	201710130000 13-Oct-17	1.3	2250	2249	2249.29
2216	201710130000 13-Oct-17	1.3	2250	2249	2249.29
2217	201710120000 12-Oct-17	4.2	2249	2248.5	2248.86
2218	201710120000 12-Oct-17	4.2	2249	2248.5	2248.86
2219	201710120000 12-Oct-17	4.2	2249	2248.5	2248.86
2220	201710110000 11-Oct-17	3.7	2249	2249	2249
2221	201710110000 11-Oct-17	3.7	2249	2249	2249
2222	201710110000 11-Oct-17	3.7	2249	2249	2249
2223	201710100000 10-Oct-17	10.35	2250	2248.9	2249.04
2224	201710100000 10-Oct-17	10.35	2250	2248.9	2249.04
2225	201710100000 10-Oct-17	10.35	2250	2248.9	2249.04
2226	201710090000 09-Oct-17	6.8	2249.5	2248	2249.02
2227	201710090000 09-Oct-17	6.8	2249.5	2248	2249.02
2228	201710090000 09-Oct-17	6.8	2249.5	2248	2249.02
2229	201710060000 06-Oct-17	3.6	2249.5	2249	2249.08
2230	201710060000 06-Oct-17	3.6	2249.5	2249	2249.08
2231	201710060000 06-Oct-17	3.6	2249.5	2249	2249.08
2232	201710050000 05-Oct-17	5.45	2249.75	2249	2249.1
2233	201710050000 05-Oct-17	5.45	2249.75	2249	2249.1
2234	201710050000 05-Oct-17	5.45	2249.75	2249	2249.1
2235	201710040000 04-Oct-17	2.7	2250	2249	2249.18
2236	201710040000 04-Oct-17	2.7	2250	2249	2249.18
2237	201710040000 04-Oct-17	2.7	2250	2249	2249.18
2238	201710030000 03-Oct-17	6.2	2249.5	2248.6	2249.09
2239	201710030000 03-Oct-17	6.2	2249.5	2248.6	2249.09
2240	201710030000 03-Oct-17	6.2	2249.5	2248.6	2249.09
2241	201710020000 02-Oct-17	2.9	2249.5	2248.5	2248.72
2242	201710020000 02-Oct-17	2.9	2249.5	2248.5	2248.72
2243	201710020000 02-Oct-17	2.9	2249.5	2248.5	2248.72
2244	201709290000 29-Sep-17	5.75	2249.75	2248.5	2248.6
2245	201709290000 29-Sep-17	5.75	2249.75	2248.5	2248.6
2246	201709290000 29-Sep-17	5.75	2249.75	2248.5	2248.6
2247	201709280000 28-Sep-17	6.35	2250.5	2248	2248.9
2248	201709280000 28-Sep-17	6.35	2250.5	2248	2248.9
2249	201709280000 28-Sep-17	6.35	2250.5	2248	2248.9
2250	201709270000 27-Sep-17	6.45	2250	2248	2248.3
2251	201709270000 27-Sep-17	6.45	2250	2248	2248.3
2252	201709270000 27-Sep-17	6.45	2250	2248	2248.3
2253	201709260000 26-Sep-17	6.75	2250	2248	2249.44
2254	201709260000 26-Sep-17	6.75	2250	2248	2249.44
2255	201709260000 26-Sep-17	6.75	2250	2248	2249.44
2256	201709250000 25-Sep-17	8.75	2250	2248	2249.49
2257	201709250000 25-Sep-17	8.75	2250	2248	2249.49
2258	201709250000 25-Sep-17	8.75	2250	2248	2249.49
2259	201709220000 22-Sep-17	2.65	2250	2248	2249.04
2260	201709220000 22-Sep-17	2.65	2250	2248	2249.04
2261	201709220000 22-Sep-17	2.65	2250	2248	2249.04
2262	201709210000 21-Sep-17	22.25	2250	2248.9	2248.99
2263	201709210000 21-Sep-17	22.25	2250	2248.9	2248.99
2264	201709210000 21-Sep-17	22.25	2250	2248.9	2248.99
2265	201709200000 20-Sep-17	5.7	2250	2248.5	2249
2266	201709200000 20-Sep-17	5.7	2250	2248.5	2249
2267	201709200000 20-Sep-17	5.7	2250	2248.5	2249
2268	201709190000 19-Sep-17	3.4	2250	2248.4	2248.83
2269	201709190000 19-Sep-17	3.4	2250	2248.4	2248.83
2270	201709190000 19-Sep-17	3.4	2250	2248.4	2248.83
2271	201709180000 18-Sep-17	4.5	2249	2248	2248.1
2272	201709180000 18-Sep-17	4.5	2249	2248	2248.1
2273	201709180000 18-Sep-17	4.5	2249	2248	2248.1
2274	201709150000 15-Sep-17	4.25	2249.5	2247.5	2247.95
2275	201709150000 15-Sep-17	4.25	2249.5	2247.5	2247.95
2276	201709150000 15-Sep-17	4.25	2249.5	2247.5	2247.95
2277	201709140000 14-Sep-17	3.35	2250	2247	2247.57
2278	201709140000 14-Sep-17	3.35	2250	2247	2247.57
2279	201709140000 14-Sep-17	3.35	2250	2247	2247.57
2280	201709130000 13-Sep-17	5.35	2248	2246	2247.27
2281	201709130000 13-Sep-17	5.35	2248	2246	2247.27
2282	201709130000 13-Sep-17	5.35	2248	2246	2247.27
2283	201709120000 12-Sep-17	5.25	2248	2246.5	2247.05
2284	201709120000 12-Sep-17	5.25	2248	2246.5	2247.05
2285	201709120000 12-Sep-17	5.25	2248	2246.5	2247.05
2286	201709110000 11-Sep-17	3.25	2246.5	2246	2246.02
2287	201709110000 11-Sep-17	3.25	2246.5	2246	2246.02
2288	201709110000 11-Sep-17	3.25	2246.5	2246	2246.02
2289	201709080000 08-Sep-17	2.2	2246	2245.5	2245.84
2290	201709080000 08-Sep-17	2.2	2246	2245.5	2245.84
2291	201709080000 08-Sep-17	2.2	2246	2245.5	2245.84
2292	201709070000 07-Sep-17	1.5	2246	2246	2246
2293	201709070000 07-Sep-17	1.5	2246	2246	2246
2294	201709070000 07-Sep-17	1.5	2246	2246	2246
2295	201709060000 06-Sep-17	1.75	2246	2245	2245.29
2296	201709060000 06-Sep-17	1.75	2246	2245	2245.29
2297	201709060000 06-Sep-17	1.75	2246	2245	2245.29
2298	201709050000 05-Sep-17	15.55	2246.15	2245	2245.75
2299	201709050000 05-Sep-17	15.55	2246.15	2245	2245.75
2300	201709050000 05-Sep-17	15.55	2246.15	2245	2245.75
2301	201709040000 04-Sep-17	5.25	2247	2245	2246.17
2302	201709040000 04-Sep-17	5.25	2247	2245	2246.17
2303	201709040000 04-Sep-17	5.25	2247	2245	2246.17
2304	201708310000 31-Aug-17	16	2247	2246	2246.52
2305	201708310000 31-Aug-17	16	2247	2246	2246.52
2306	201708310000 31-Aug-17	16	2247	2246	2246.52
2307	201708300000 30-Aug-17	5.5	2247	2245	2246
2308	201708300000 30-Aug-17	5.5	2247	2245	2246
2309	201708300000 30-Aug-17	5.5	2247	2245	2246
2310	201708290000 29-Aug-17	1.85	2246	2246	2246
2311	201708290000 29-Aug-17	1.85	2246	2246	2246
2312	201708290000 29-Aug-17	1.85	2246	2246	2246
2313	201708280000 28-Aug-17	2	2246	2245	2245.63
2314	201708280000 28-Aug-17	2	2246	2245	2245.63
2315	201708280000 28-Aug-17	2	2246	2245	2245.63
2316	201708250000 25-Aug-17	3	2245	2245	2245
2317	201708250000 25-Aug-17	3	2245	2245	2245
2318	201708250000 25-Aug-17	3	2245	2245	2245
2319	201708240000 24-Aug-17	8.2	2245	2244.2	2244.49
2320	201708240000 24-Aug-17	8.2	2245	2244.2	2244.49
2321	201708240000 24-Aug-17	8.2	2245	2244.2	2244.49
2322	201708230000 23-Aug-17	6.8	2245	2244	2244.37
2323	201708230000 23-Aug-17	6.8	2245	2244	2244.37
2324	201708230000 23-Aug-17	6.8	2245	2244	2244.37
2325	201708220000 22-Aug-17	6.55	2245	2244	2244.14
2326	201708220000 22-Aug-17	6.55	2245	2244	2244.14
2327	201708220000 22-Aug-17	6.55	2245	2244	2244.14
2328	201708210000 21-Aug-17	5.7	2244.2	2243.8	2244.06
2329	201708210000 21-Aug-17	5.7	2244.2	2243.8	2244.06
2330	201708210000 21-Aug-17	5.7	2244.2	2243.8	2244.06
2331	201708180000 18-Aug-17	10.4	2245	2242	2243.78
2332	201708180000 18-Aug-17	10.4	2245	2242	2243.78
2333	201708180000 18-Aug-17	10.4	2245	2242	2243.78
2334	201708170000 17-Aug-17	2	2244	2242	2242.38
2335	201708170000 17-Aug-17	2	2244	2242	2242.38
2336	201708170000 17-Aug-17	2	2244	2242	2242.38
2337	201708160000 16-Aug-17	2.9	2243.5	2242	2242.74
2338	201708160000 16-Aug-17	2.9	2243.5	2242	2242.74
2339	201708160000 16-Aug-17	2.9	2243.5	2242	2242.74
2340	201708150000 15-Aug-17	4.45	2243.5	2242.75	2243.03
2341	201708150000 15-Aug-17	4.45	2243.5	2242.75	2243.03
2342	201708150000 15-Aug-17	4.45	2243.5	2242.75	2243.03
2343	201708140000 14-Aug-17	7.15	2244	2242	2242.98
2344	201708140000 14-Aug-17	7.15	2244	2242	2242.98
2345	201708140000 14-Aug-17	7.15	2244	2242	2242.98
2346	201708100000 10-Aug-17	3.55	2244	2242.4	2242.6
2347	201708100000 10-Aug-17	3.55	2244	2242.4	2242.6
2348	201708100000 10-Aug-17	3.55	2244	2242.4	2242.6
2349	201708090000 09-Aug-17	6.15	2243	2242	2242.44
2350	201708090000 09-Aug-17	6.15	2243	2242	2242.44
2351	201708090000 09-Aug-17	6.15	2243	2242	2242.44
2352	201708070000 07-Aug-17	55.65	2243	2242	2242.5
2353	201708070000 07-Aug-17	55.65	2243	2242	2242.5
2354	201708070000 07-Aug-17	55.65	2243	2242	2242.5
2355	201708040000 04-Aug-17	6.65	2244	2242	2242.52
2356	201708040000 04-Aug-17	6.65	2244	2242	2242.52
2357	201708040000 04-Aug-17	6.65	2244	2242	2242.52
2358	201708030000 03-Aug-17	4.45	2243	2242.5	2242.68
2359	201708030000 03-Aug-17	4.45	2243	2242.5	2242.68
2360	201708030000 03-Aug-17	4.45	2243	2242.5	2242.68
2361	201708020000 02-Aug-17	4.2	2243	2242	2242.74
2362	201708020000 02-Aug-17	4.2	2243	2242	2242.74
2363	201708020000 02-Aug-17	4.2	2243	2242	2242.74
2364	201708010000 01-Aug-17	6.3	2243	2242.5	2242.7
2365	201708010000 01-Aug-17	6.3	2243	2242.5	2242.7
2366	201708010000 01-Aug-17	6.3	2243	2242.5	2242.7
2367	201707310000 31-Jul-17	15.1	2243.5	2242.6	2242.68
2368	201707310000 31-Jul-17	15.1	2243.5	2242.6	2242.68
2369	201707310000 31-Jul-17	15.1	2243.5	2242.6	2242.68
2370	201707270000 27-Jul-17	8.15	2243	2242	2242.99
2371	201707270000 27-Jul-17	8.15	2243	2242	2242.99
2372	201707270000 27-Jul-17	8.15	2243	2242	2242.99
2373	201707260000 26-Jul-17	1.95	2243	2243	2243
2374	201707260000 26-Jul-17	1.95	2243	2243	2243
2375	201707260000 26-Jul-17	1.95	2243	2243	2243
2376	201707250000 25-Jul-17	8.75	2243.5	2243	2243.01
2377	201707250000 25-Jul-17	8.75	2243.5	2243	2243.01
2378	201707250000 25-Jul-17	8.75	2243.5	2243	2243.01
2379	201707240000 24-Jul-17	7.95	2243.5	2243	2243.22
2380	201707240000 24-Jul-17	7.95	2243.5	2243	2243.22
2381	201707240000 24-Jul-17	7.95	2243.5	2243	2243.22
2382	201707210000 21-Jul-17	9.2	2244	2243	2243.27
2383	201707210000 21-Jul-17	9.2	2244	2243	2243.27
2384	201707210000 21-Jul-17	9.2	2244	2243	2243.27
2385	201707200000 20-Jul-17	1.75	2245	2242	2243.79
2386	201707200000 20-Jul-17	1.75	2245	2242	2243.79
2387	201707200000 20-Jul-17	1.75	2245	2242	2243.79
2388	201707190000 19-Jul-17	7.5	2243.5	2242.2	2242.94
2389	201707190000 19-Jul-17	7.5	2243.5	2242.2	2242.94
2390	201707190000 19-Jul-17	7.5	2243.5	2242.2	2242.94
2391	201707180000 18-Jul-17	2.9	2243	2242	2242.4
2392	201707180000 18-Jul-17	2.9	2243	2242	2242.4
2393	201707180000 18-Jul-17	2.9	2243	2242	2242.4
2394	201707170000 17-Jul-17	7.7	2243.5	2242	2242.38
2395	201707170000 17-Jul-17	7.7	2243.5	2242	2242.38
2396	201707170000 17-Jul-17	7.7	2243.5	2242	2242.38
2397	201707140000 14-Jul-17	0.65	2243	2242	2242.85
2398	201707140000 14-Jul-17	0.65	2243	2242	2242.85
2399	201707140000 14-Jul-17	0.65	2243	2242	2242.85
2400	201707130000 13-Jul-17	8.4	2243	2240.5	2242.25
2401	201707130000 13-Jul-17	8.4	2243	2240.5	2242.25
2402	201707130000 13-Jul-17	8.4	2243	2240.5	2242.25
2403	201707120000 12-Jul-17	5.57	2242.5	2242	2242.02
2404	201707120000 12-Jul-17	5.57	2242.5	2242	2242.02
2405	201707120000 12-Jul-17	5.57	2242.5	2242	2242.02
2406	201707110000 11-Jul-17	5.6	2243	2241	2241.39
2407	201707110000 11-Jul-17	5.6	2243	2241	2241.39
2408	201707110000 11-Jul-17	5.6	2243	2241	2241.39
2409	201707100000 10-Jul-17	8.75	2243	2241	2241.44
2410	201707100000 10-Jul-17	8.75	2243	2241	2241.44
2411	201707100000 10-Jul-17	8.75	2243	2241	2241.44
2412	201707060000 06-Jul-17	10.6	2242	2241	2241.68
2413	201707060000 06-Jul-17	10.6	2242	2241	2241.68
2414	201707060000 06-Jul-17	10.6	2242	2241	2241.68
2415	201707050000 05-Jul-17	4.55	2242	2241	2241.52
2416	201707050000 05-Jul-17	4.55	2242	2241	2241.52
2417	201707050000 05-Jul-17	4.55	2242	2241	2241.52
2418	201707040000 04-Jul-17	23.7	2242	2241.5	2241.47
2419	201707040000 04-Jul-17	23.7	2242	2241.5	2241.47
2420	201707040000 04-Jul-17	23.7	2242	2241.5	2241.47
2421	201707030000 03-Jul-17	10.6	2242	2239.5	2241.72
2422	201707030000 03-Jul-17	10.6	2242	2239.5	2241.72
2423	201707030000 03-Jul-17	10.6	2242	2239.5	2241.72
2424	201706300000 30-Jun-17	27.25	2244	2241	2242.08
2425	201706300000 30-Jun-17	27.25	2244	2241	2242.08
2426	201706300000 30-Jun-17	27.25	2244	2241	2242.08
2427	201706290000 29-Jun-17	24.1	2242	2241	2241.24
2428	201706290000 29-Jun-17	24.1	2242	2241	2241.24
2429	201706290000 29-Jun-17	24.1	2242	2241	2241.24
2430	201706280000 28-Jun-17	3	2241.5	2241.2	2241.25
2431	201706280000 28-Jun-17	3	2241.5	2241.2	2241.25
2432	201706280000 28-Jun-17	3	2241.5	2241.2	2241.25
2433	201706230000 23-Jun-17	4.6	2241.75	2241	2241.31
2434	201706230000 23-Jun-17	4.6	2241.75	2241	2241.31
2435	201706230000 23-Jun-17	4.6	2241.75	2241	2241.31
2436	201706220000 22-Jun-17	8.75	2242	2241.5	2241.6
2437	201706220000 22-Jun-17	8.75	2242	2241.5	2241.6
2438	201706220000 22-Jun-17	8.75	2242	2241.5	2241.6
2439	201706210000 21-Jun-17	12.75	2141.8	2141	2241.61
2440	201706210000 21-Jun-17	12.75	2141.8	2141	2241.61
2441	201706210000 21-Jun-17	12.75	2141.8	2141	2241.61
2442	201706200000 20-Jun-17	8.25	2242.5	2240	2241.71
2443	201706200000 20-Jun-17	8.25	2242.5	2240	2241.71
2444	201706200000 20-Jun-17	8.25	2242.5	2240	2241.71
2445	201706190000 19-Jun-17	3.7	2243.5	2241.5	2242.06
2446	201706190000 19-Jun-17	3.7	2243.5	2241.5	2242.06
2447	201706190000 19-Jun-17	3.7	2243.5	2241.5	2242.06
2448	201706160000 16-Jun-17	30.23	2243	2241.5	2241.75
2449	201706160000 16-Jun-17	30.23	2243	2241.5	2241.75
2450	201706160000 16-Jun-17	30.23	2243	2241.5	2241.75
2451	201706150000 15-Jun-17	4.8	2244	2241	2242.07
2452	201706150000 15-Jun-17	4.8	2244	2241	2242.07
2453	201706150000 15-Jun-17	4.8	2244	2241	2242.07
2454	201706140000 14-Jun-17	4.3	2244	2241.5	2242.17
2455	201706140000 14-Jun-17	4.3	2244	2241.5	2242.17
2456	201706140000 14-Jun-17	4.3	2244	2241.5	2242.17
2457	201706130000 13-Jun-17	11.9	2244	2241	2241.52
2458	201706130000 13-Jun-17	11.9	2244	2241	2241.52
2459	201706130000 13-Jun-17	11.9	2244	2241	2241.52
2460	201706070000 07-Jun-17	3.1	2243	2241	2242.11
2461	201706070000 07-Jun-17	3.1	2243	2241	2242.11
2462	201706070000 07-Jun-17	3.1	2243	2241	2242.11
2463	201706060000 06-Jun-17	3.95	2242	2241	2241.06
2464	201706060000 06-Jun-17	3.95	2242	2241	2241.06
2465	201706060000 06-Jun-17	3.95	2242	2241	2241.06
2466	201706050000 05-Jun-17	7.1	2242	2240.5	2241.2
2467	201706050000 05-Jun-17	7.1	2242	2240.5	2241.2
2468	201706050000 05-Jun-17	7.1	2242	2240.5	2241.2
2469	201706020000 02-Jun-17	3.85	2241.5	2240	2240.64
2470	201706020000 02-Jun-17	3.85	2241.5	2240	2240.64
2471	201706020000 02-Jun-17	3.85	2241.5	2240	2240.64
2472	201706010000 01-Jun-17	4.65	2241	2240.4	2240.62
2473	201706010000 01-Jun-17	4.65	2241	2240.4	2240.62
2474	201706010000 01-Jun-17	4.65	2241	2240.4	2240.62
2475	201705310000 31-May-17	1.5	2241	2210	2240.53
2476	201705310000 31-May-17	1.5	2241	2210	2240.53
2477	201705310000 31-May-17	1.5	2241	2210	2240.53
2478	201705300000 30-May-17	3.95	2241.5	2240	2240.57
2479	201705300000 30-May-17	3.95	2241.5	2240	2240.57
2480	201705300000 30-May-17	3.95	2241.5	2240	2240.57
2481	201705290000 29-May-17	5.3	2241.5	2238	2240.55
2482	201705290000 29-May-17	5.3	2241.5	2238	2240.55
2483	201705290000 29-May-17	5.3	2241.5	2238	2240.55
2484	201705260000 26-May-17	4.3	2241	2240	2240.36
2485	201705260000 26-May-17	4.3	2241	2240	2240.36
2486	201705260000 26-May-17	4.3	2241	2240	2240.36
2487	201705250000 25-May-17	10.45	2242	2240	2240.36
2488	201705250000 25-May-17	10.45	2242	2240	2240.36
2489	201705250000 25-May-17	10.45	2242	2240	2240.36
2490	201705240000 24-May-17	5.8	2241.5	2240	2240.3
2491	201705240000 24-May-17	5.8	2241.5	2240	2240.3
2492	201705240000 24-May-17	5.8	2241.5	2240	2240.3
2493	201705230000 23-May-17	6.7	2241	2240	2240.34
2494	201705230000 23-May-17	6.7	2241	2240	2240.34
2495	201705230000 23-May-17	6.7	2241	2240	2240.34
2496	201705220000 22-May-17	3.05	2242	2240.5	2241.28
2497	201705220000 22-May-17	3.05	2242	2240.5	2241.28
2498	201705220000 22-May-17	3.05	2242	2240.5	2241.28
2499	201705190000 19-May-17	3.35	2242.5	2241	2241.44
2500	201705190000 19-May-17	3.35	2242.5	2241	2241.44
2501	201705190000 19-May-17	3.35	2242.5	2241	2241.44
2502	201705180000 18-May-17	0.9	2241	2240.6	2240.82
2503	201705180000 18-May-17	0.9	2241	2240.6	2240.82
2504	201705180000 18-May-17	0.9	2241	2240.6	2240.82
2505	201705170000 17-May-17	6.75	2241	2238	2240.33
2506	201705170000 17-May-17	6.75	2241	2238	2240.33
2507	201705170000 17-May-17	6.75	2241	2238	2240.33
2508	201705170000 17-May-17	3.3	2274.85	2284	2276.38
2509	201705160000 16-May-17	9.75	2241	2240	2240.46
2510	201705160000 16-May-17	9.75	2241	2240	2240.46
2511	201705160000 16-May-17	9.75	2241	2240	2240.46
2512	201705150000 15-May-17	4.3	2242	2240	2240.35
2513	201705150000 15-May-17	4.8	2244	2241	2242.07
2514	201705150000 15-May-17	4.3	2242	2240	2240.35
2515	201705150000 15-May-17	4.8	2244	2241	2242.07
2516	201705150000 15-May-17	4.3	2242	2240	2240.35
2517	201705150000 15-May-17	4.8	2244	2241	2242.07
2518	201705120000 12-May-17	3.95	2241	2239	2239.96
2519	201705120000 12-May-17	10.15	2243	2241	2242.08
2520	201705120000 12-May-17	3.95	2241	2239	2239.96
2521	201705120000 12-May-17	10.15	2243	2241	2242.08
2522	201705120000 12-May-17	3.95	2241	2239	2239.96
2523	201705120000 12-May-17	10.15	2243	2241	2242.08
2524	201705110000 11-May-17	2.05	2241	2239.5	2239.78
2525	201705110000 11-May-17	2.05	2241	2239.5	2239.78
2526	201705110000 11-May-17	2.05	2241	2239.5	2239.78
2527	201705100000 10-May-17	15.45	2239.5	2235	2238.49
2528	201705100000 10-May-17	15.45	2239.5	2235	2238.49
2529	201705100000 10-May-17	15.45	2239.5	2235	2238.49
2530	201705090000 09-May-17	5.05	2240	2238	2239.29
2531	201705090000 09-May-17	5.05	2240	2238	2239.29
2532	201705090000 09-May-17	5.05	2240	2238	2239.29
2533	201705080000 08-May-17	3.3	2240	2239	2239.85
2534	201705080000 08-May-17	3.3	2240	2239	2239.85
2535	201705080000 08-May-17	3.3	2240	2239	2239.85
2536	201705050000 05-May-17	4.85	2239.5	2237	2238.02
2537	201705050000 05-May-17	4.85	2239.5	2237	2238.02
2538	201705050000 05-May-17	4.85	2239.5	2237	2238.02
2539	201705040000 04-May-17	7.1	2240	2237	2238.49
2540	201705040000 04-May-17	7.1	2240	2237	2238.49
2541	201705040000 04-May-17	7.1	2240	2237	2238.49
2542	201705030000 03-May-17	8.05	2239.65	2236.5	2238.48
2543	201705030000 03-May-17	8.05	2239.65	2236.5	2238.48
2544	201705030000 03-May-17	8.05	2239.65	2236.5	2238.48
2545	201705020000 02-May-17	10.2	2239	2237	2238.54
2546	201705020000 02-May-17	10.2	2239	2237	2238.54
2547	201705020000 02-May-17	10.2	2239	2237	2238.54
2548	201704280000 28-Apr-17	12.15	2240	2237	2238.15
2549	201704280000 28-Apr-17	12.15	2240	2237	2238.15
2550	201704280000 28-Apr-17	12.15	2240	2237	2238.15
2551	201704250000 25-Apr-17	11.75	2240	2238.5	2239.35
2552	201704250000 25-Apr-17	11.75	2240	2238.5	2239.35
2553	201704250000 25-Apr-17	11.75	2240	2238.5	2239.35
2554	201704240000 24-Apr-17	5.98	2240	2238	2239.35
2555	201704240000 24-Apr-17	5.98	2240	2238	2239.35
2556	201704240000 24-Apr-17	5.98	2240	2238	2239.35
2557	201704210000 21-Apr-17	5.95	2242	2239	2239.6
2558	201704210000 21-Apr-17	5.95	2242	2239	2239.6
2559	201704210000 21-Apr-17	5.95	2242	2239	2239.6
2560	201704200000 20-Apr-17	13.6	2241	2238.69	2239.91
2561	201704200000 20-Apr-17	13.6	2241	2238.69	2239.91
2562	201704200000 20-Apr-17	13.6	2241	2238.69	2239.91
2563	201704190000 19-Apr-17	3.9	2240	2237.5	2238.69
2564	201704190000 19-Apr-17	3.9	2240	2237.5	2238.69
2565	201704190000 19-Apr-17	3.9	2240	2237.5	2238.69
2566	201704180000 18-Apr-17	9	2239	2237	2237.33
2567	201704180000 18-Apr-17	9	2239	2237	2237.33
2568	201704180000 18-Apr-17	9	2239	2237	2237.33
2569	201704130000 13-Apr-17	10.1	2239	2234	2236.78
2570	201704130000 13-Apr-17	10.1	2239	2234	2236.78
2571	201704130000 13-Apr-17	10.1	2239	2234	2236.78
2572	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2573	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2574	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2575	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2576	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2577	201704120000 12-Apr-17	1.75	2237	2235.9	2236.69
2578	201704110000 11-Apr-17	15.15	2237	2235.5	2235.79
2579	201704110000 11-Apr-17	15.15	2237	2235.5	2235.79
2580	201704110000 11-Apr-17	15.15	2237	2235.5	2235.79
2581	201704100000 10-Apr-17	8.1	2236	2234.7	2235.85
2582	201704100000 10-Apr-17	8.1	2236	2234.7	2235.85
2583	201704100000 10-Apr-17	8.1	2236	2234.7	2235.85
2584	201704060000 06-Apr-17	1.65	2237	2235.5	2235.91
2585	201704060000 06-Apr-17	1.65	2237	2235.5	2235.91
2586	201704060000 06-Apr-17	1.65	2237	2235.5	2235.91
2587	201704050000 05-Apr-17	7.35	2237	2234.5	2235.24
2588	201704050000 05-Apr-17	7.35	2237	2234.5	2235.24
2589	201704050000 05-Apr-17	7.35	2237	2234.5	2235.24
2590	201704040000 04-Apr-17	14.95	2237	2233.5	2234.99
2591	201704040000 04-Apr-17	14.95	2237	2233.5	2234.99
2592	201704040000 04-Apr-17	14.95	2237	2233.5	2234.99
2593	201704030000 03-Apr-17	11.5	2236	2234.9	2235.52
2594	201704030000 03-Apr-17	11.5	2236	2234.9	2235.52
2595	201704030000 03-Apr-17	11.5	2236	2234.9	2235.52
2596	201703310000 31-Mar-17	16.6	2237	2234.5	2234.96
2597	201703310000 31-Mar-17	16.6	2237	2234.5	2234.96
2598	201703310000 31-Mar-17	16.6	2237	2234.5	2234.96
2599	201703300000 30-Mar-17	6.8	2235	2234.5	2234.98
2600	201703300000 30-Mar-17	6.8	2235	2234.5	2234.98
2601	201703300000 30-Mar-17	6.8	2235	2234.5	2234.98
2602	201703290000 29-Mar-17	6.3	2236.5	2235	2235.21
2603	201703290000 29-Mar-17	6.3	2236.5	2235	2235.21
2604	201703290000 29-Mar-17	6.3	2236.5	2235	2235.21
2605	201703280000 28-Mar-17	7.1	2236.5	2235	2235.22
2606	201703280000 28-Mar-17	7.1	2236.5	2235	2235.22
2607	201703280000 28-Mar-17	7.1	2236.5	2235	2235.22
2608	201703270000 27-Mar-17	7.6	2235.6	2235	2235.37
2609	201703270000 27-Mar-17	7.6	2235.6	2235	2235.37
2610	201703270000 27-Mar-17	7.6	2235.6	2235	2235.37
2611	201703240000 24-Mar-17	2.75	2236	2234	2235.49
2612	201703240000 24-Mar-17	2.75	2236	2234	2235.49
2613	201703240000 24-Mar-17	2.75	2236	2234	2235.49
2614	201703230000 23-Mar-17	5.15	2237	2235	2235.79
2615	201703230000 23-Mar-17	5.15	2237	2235	2235.79
2616	201703230000 23-Mar-17	5.15	2237	2235	2235.79
2617	201703220000 22-Mar-17	5.45	2237	2235.25	2236.11
2618	201703220000 22-Mar-17	5.45	2237	2235.25	2236.11
2619	201703220000 22-Mar-17	5.45	2237	2235.25	2236.11
2620	201703210000 21-Mar-17	2.6	2237	2235	2236.52
2621	201703210000 21-Mar-17	6.6	2262	2258.4	2259.57
2622	201703210000 21-Mar-17	2.6	2237	2235	2236.52
2623	201703210000 21-Mar-17	6.6	2262	2258.4	2259.57
2624	201703210000 21-Mar-17	2.6	2237	2235	2236.52
2625	201703210000 21-Mar-17	6.6	2262	2258.4	2259.57
2626	201703200000 20-Mar-17	10.7	2236.74	2235.5	2236.66
2627	201703200000 20-Mar-17	10.7	2236.74	2235.5	2236.66
2628	201703200000 20-Mar-17	10.7	2236.74	2235.5	2236.66
2629	201703170000 17-Mar-17	6.15	2238	2235	2236.72
2630	201703170000 17-Mar-17	6.15	2238	2235	2236.72
2631	201703170000 17-Mar-17	6.15	2238	2235	2236.72
2632	201703160000 16-Mar-17	12.1	2237	2236.75	2237
2633	201703160000 16-Mar-17	12.1	2237	2236.75	2237
2634	201703160000 16-Mar-17	12.1	2237	2236.75	2237
2635	201703150000 15-Mar-17	1.25	2237	2236	2236.4
2636	201703150000 15-Mar-17	1.25	2237	2236	2236.4
2637	201703150000 15-Mar-17	1.25	2237	2236	2236.4
2638	201703140000 14-Mar-17	3.65	2238	2235	2236.54
2639	201703140000 14-Mar-17	3.65	2238	2235	2236.54
2640	201703140000 14-Mar-17	3.65	2238	2235	2236.54
2641	201703130000 13-Mar-17	1.15	2237.55	2236.5	2236.96
2642	201703130000 13-Mar-17	1.15	2237.55	2236.5	2236.96
2643	201703130000 13-Mar-17	1.15	2237.55	2236.5	2236.96
2644	201703100000 10-Mar-17	9.65	2238	2237	2237.31
2645	201703100000 10-Mar-17	9.65	2238	2237	2237.31
2646	201703100000 10-Mar-17	9.65	2238	2237	2237.31
2647	201703090000 09-Mar-17	3.75	2240	2237	2237.68
2648	201703090000 09-Mar-17	3.75	2240	2237	2237.68
2649	201703090000 09-Mar-17	3.75	2240	2237	2237.68
2650	201703080000 08-Mar-17	5.1	2238	2235	2237.36
2651	201703080000 08-Mar-17	5.1	2238	2235	2237.36
2652	201703080000 08-Mar-17	5.1	2238	2235	2237.36
2653	201703070000 07-Mar-17	2.45	2238	2236.5	2237.22
2654	201703070000 07-Mar-17	2.45	2238	2236.5	2237.22
2655	201703070000 07-Mar-17	2.45	2238	2236.5	2237.22
2656	201703060000 06-Mar-17	4	2240	2237	2237.34
2657	201703060000 06-Mar-17	4	2240	2237	2237.34
2658	201703060000 06-Mar-17	4	2240	2237	2237.34
2659	201703030000 03-Mar-17	43.95	2239.5	2236.5	2237.03
2660	201703030000 03-Mar-17	43.95	2239.5	2236.5	2237.03
2661	201703030000 03-Mar-17	43.95	2239.5	2236.5	2237.03
2662	201703020000 02-Mar-17	6.25	2237	2236.8	2236.83
2663	201703020000 02-Mar-17	6.25	2237	2236.8	2236.83
2664	201703020000 02-Mar-17	6.25	2237	2236.8	2236.83
2665	201703010000 01-Mar-17	9.85	2237.7	2236	2237.09
2666	201703010000 01-Mar-17	9.85	2237.7	2236	2237.09
2667	201703010000 01-Mar-17	9.85	2237.7	2236	2237.09
2668	201702280000 28-Feb-17	3.3	2237.55	2236.5	2237.16
2669	201702280000 28-Feb-17	3.3	2237.55	2236.5	2237.16
2670	201702280000 28-Feb-17	3.3	2237.55	2236.5	2237.16
2671	201702270000 27-Feb-17	8.65	2237.6	2237	2237.4
2672	201702270000 27-Feb-17	8.65	2237.6	2237	2237.4
2673	201702270000 27-Feb-17	8.65	2237.6	2237	2237.4
2674	201702240000 24-Feb-17	3.3	2240	2237	2237.42
2675	201702240000 24-Feb-17	3.3	2240	2237	2237.42
2676	201702240000 24-Feb-17	3.3	2240	2237	2237.42
2677	201702230000 23-Feb-17	6.95	2238	2235	2237.17
2678	201702230000 23-Feb-17	6.95	2238	2235	2237.17
2679	201702230000 23-Feb-17	6.95	2238	2235	2237.17
2680	201702220000 22-Feb-17	11.55	2240	2235	2237.42
2681	201702220000 22-Feb-17	11.55	2240	2235	2237.42
2682	201702220000 22-Feb-17	11.55	2240	2235	2237.42
2683	201702210000 21-Feb-17	16.6	2240	2236.7	2237.32
2684	201702210000 21-Feb-17	16.6	2240	2236.7	2237.32
2685	201702210000 21-Feb-17	16.6	2240	2236.7	2237.32
2686	201702200000 20-Feb-17	7.2	2240	2236	2237.54
2687	201702200000 20-Feb-17	7.2	2240	2236	2237.54
2688	201702200000 20-Feb-17	7.2	2240	2236	2237.54
2689	201702170000 17-Feb-17	7.66	2239.5	2234	2237.14
2690	201702170000 17-Feb-17	7.66	2239.5	2234	2237.14
2691	201702170000 17-Feb-17	7.66	2239.5	2234	2237.14
2692	201702160000 16-Feb-17	2.95	2238	2236.2	2236.83
2693	201702160000 16-Feb-17	2.95	2238	2236.2	2236.83
2694	201702160000 16-Feb-17	2.95	2238	2236.2	2236.83
2695	201702150000 15-Feb-17	7.85	2237	2236	2236.17
2696	201702150000 15-Feb-17	7.85	2237	2236	2236.17
2697	201702150000 15-Feb-17	7.85	2237	2236	2236.17
2698	201702140000 14-Feb-17	4.25	2237.2	2235.5	2236.13
2699	201702140000 14-Feb-17	4.25	2237.2	2235.5	2236.13
2700	201702140000 14-Feb-17	4.25	2237.2	2235.5	2236.13
2701	201702130000 13-Feb-17	4.5	2236.5	2233	2235.34
2702	201702130000 13-Feb-17	4.5	2236.5	2233	2235.34
2703	201702130000 13-Feb-17	4.5	2236.5	2233	2235.34
2704	201702100000 10-Feb-17	7.5	2237	2234	2234.99
2705	201702100000 10-Feb-17	7.5	2237	2234	2234.99
2706	201702100000 10-Feb-17	7.5	2237	2234	2234.99
2707	201702090000 09-Feb-17	7.45	2236	2235	2235.51
2708	201702090000 09-Feb-17	7.45	2236	2235	2235.51
2709	201702090000 09-Feb-17	7.45	2236	2235	2235.51
2710	201702080000 08-Feb-17	11.3	2236.6	2235.5	2236.44
2711	201702080000 08-Feb-17	11.3	2236.6	2235.5	2236.44
2712	201702080000 08-Feb-17	11.3	2236.6	2235.5	2236.44
2713	201702070000 07-Feb-17	5.6	2238	2234	2236.51
2714	201702070000 07-Feb-17	5.6	2238	2234	2236.51
2715	201702070000 07-Feb-17	5.6	2238	2234	2236.51
2716	201702060000 06-Feb-17	4.8	2238	2234	2236.69
2717	201702060000 06-Feb-17	4.8	2238	2234	2236.69
2718	201702060000 06-Feb-17	4.8	2238	2234	2236.69
2719	201702030000 03-Feb-17	7.35	2240	2235	2236.27
2720	201702030000 03-Feb-17	7.35	2240	2235	2236.27
2721	201702030000 03-Feb-17	7.35	2240	2235	2236.27
2722	201702020000 02-Feb-17	6.55	2237	2234.9	2235.79
2723	201702020000 02-Feb-17	6.55	2237	2234.9	2235.79
2724	201702020000 02-Feb-17	6.55	2237	2234.9	2235.79
2725	201702010000 01-Feb-17	9.4	2236	2233.5	2234.87
2726	201702010000 01-Feb-17	9.4	2236	2233.5	2234.87
2727	201702010000 01-Feb-17	9.4	2236	2233.5	2234.87
2728	201701310000 31-Jan-17	8.45	2239	2233.3	2234.83
2729	201701310000 31-Jan-17	8.45	2239	2233.3	2234.83
2730	201701310000 31-Jan-17	8.45	2239	2233.3	2234.83
2731	201701300000 30-Jan-17	4.4	2235	2230	2233.01
2732	201701300000 30-Jan-17	4.4	2235	2230	2233.01
2733	201701300000 30-Jan-17	4.4	2235	2230	2233.01
2734	201701270000 27-Jan-17	3.05	2237	2228	2231.84
2735	201701270000 27-Jan-17	3.05	2237	2228	2231.84
2736	201701270000 27-Jan-17	3.05	2237	2228	2231.84
2737	201701260000 26-Jan-17	15.4	2234	2215	2224.79
2738	201701260000 26-Jan-17	15.4	2234	2215	2224.79
2739	201701260000 26-Jan-17	15.4	2234	2215	2224.79
2740	201701250000 25-Jan-17	13.55	2247.5	2232	2241.56
2741	201701250000 25-Jan-17	13.55	2247.5	2232	2241.56
2742	201701250000 25-Jan-17	13.55	2247.5	2232	2241.56
2743	201701240000 24-Jan-17	19	2253.5	2241	2248.77
2744	201701240000 24-Jan-17	19	2253.5	2241	2248.77
2745	201701240000 24-Jan-17	19	2253.5	2241	2248.77
2746	201701190000 19-Jan-17	5	2254	2229.05	2233.95
2747	201701190000 19-Jan-17	5	2254	2229.05	2233.95
2748	201701190000 19-Jan-17	5	2254	2229.05	2233.95
2749	201701180000 18-Jan-17	5.9	2245	2226.8	2229.07
2750	201701180000 18-Jan-17	5.9	2245	2226.8	2229.07
2751	201701180000 18-Jan-17	5.9	2245	2226.8	2229.07
2752	201701170000 17-Jan-17	7.8	2238	2221.7	2226.93
2753	201701170000 17-Jan-17	7.8	2238	2221.7	2226.93
2754	201701170000 17-Jan-17	7.8	2238	2221.7	2226.93
2755	201701160000 16-Jan-17	6.35	2234	2216.05	2221.72
2756	201701160000 16-Jan-17	6.35	2234	2216.05	2221.72
2757	201701160000 16-Jan-17	6.35	2234	2216.05	2221.72
2758	201701150000 15-Jan-17	3.93	2245	2243	2244.63
2759	201701150000 15-Jan-17	3.93	2245	2243	2244.63
2760	201701150000 15-Jan-17	3.93	2245	2243	2244.63
2761	201701130000 13-Jan-17	7.85	2230	2209.7	2216.71
2762	201701130000 13-Jan-17	7.85	2230	2209.7	2216.71
2763	201701130000 13-Jan-17	7.85	2230	2209.7	2216.71
2764	201701110000 11-Jan-17	12.2	2222	2201.5	2209.59
2765	201701110000 11-Jan-17	12.2	2222	2201.5	2209.59
2766	201701110000 11-Jan-17	12.2	2222	2201.5	2209.59
2767	201701100000 10-Jan-17	9.05	2212	2196	2200.48
2768	201701100000 10-Jan-17	9.05	2212	2196	2200.48
2769	201701100000 10-Jan-17	9.05	2212	2196	2200.48
2770	201701090000 09-Jan-17	7.75	2202	2193	2195.65
2771	201701090000 09-Jan-17	7.75	2202	2193	2195.65
2772	201701090000 09-Jan-17	7.75	2202	2193	2195.65
2773	201701060000 06-Jan-17	6.05	2195	2191.5	2193.13
2774	201701060000 06-Jan-17	6.05	2195	2191.5	2193.13
2775	201701060000 06-Jan-17	6.05	2195	2191.5	2193.13
2776	201701050000 05-Jan-17	4.5	2193	2191	2191.72
2777	201701050000 05-Jan-17	4.5	2193	2191	2191.72
2778	201701050000 05-Jan-17	4.5	2193	2191	2191.72
2779	201701040000 04-Jan-17	3.25	2189	2188.5	2188.98
2780	201701040000 04-Jan-17	3.25	2189	2188.5	2188.98
2781	201701040000 04-Jan-17	3.25	2189	2188.5	2188.98
2782	201701020000 02-Jan-17	1.5	2189	2186	2187.7
2783	201701020000 02-Jan-17	1.5	2189	2186	2187.7
2784	201701020000 02-Jan-17	1.5	2189	2186	2187.7
2785	201612300000 30-Dec-16	6.5	2188	2184	2186.21
2786	201612300000 30-Dec-16	6.5	2188	2184	2186.21
2787	201612300000 30-Dec-16	6.5	2188	2184	2186.21
2788	201612290000 29-Dec-16	10.05	2185	2182	2183.43
2789	201612290000 29-Dec-16	10.05	2185	2182	2183.43
2790	201612290000 29-Dec-16	10.05	2185	2182	2183.43
2791	201612280000 28-Dec-16	16.25	2182.3	2180	2181.23
2792	201612280000 28-Dec-16	16.25	2182.3	2180	2181.23
2793	201612280000 28-Dec-16	16.25	2182.3	2180	2181.23
2794	201612270000 27-Dec-16	5.8	2182	2180	2181.11
2795	201612270000 27-Dec-16	5.8	2182	2180	2181.11
2796	201612270000 27-Dec-16	5.8	2182	2180	2181.11
2797	201612230000 23-Dec-16	11.3	2182	2178	2181.02
2798	201612230000 23-Dec-16	11.3	2182	2178	2181.02
2799	201612230000 23-Dec-16	11.3	2182	2178	2181.02
2800	201612220000 22-Dec-16	17.4	2182	2180	2180.72
2801	201612220000 22-Dec-16	17.4	2182	2180	2180.72
2802	201612220000 22-Dec-16	17.4	2182	2180	2180.72
2803	201612210000 21-Dec-16	12.6	2181.5	2180	2180.8
2804	201612210000 21-Dec-16	12.6	2181.5	2180	2180.8
2805	201612210000 21-Dec-16	12.6	2181.5	2180	2180.8
2806	201612200000 20-Dec-16	8.25	2182	2180.5	2180.93
2807	201612200000 20-Dec-16	8.25	2182	2180.5	2180.93
2808	201612200000 20-Dec-16	8.25	2182	2180.5	2180.93
2809	201612190000 19-Dec-16	1.75	2182	2180.5	2181.14
2810	201612190000 19-Dec-16	1.75	2182	2180.5	2181.14
2811	201612190000 19-Dec-16	1.75	2182	2180.5	2181.14
2812	201612160000 16-Dec-16	11.9	2181.5	2180.5	2180.86
2813	201612160000 16-Dec-16	11.9	2181.5	2180.5	2180.86
2814	201612160000 16-Dec-16	11.9	2181.5	2180.5	2180.86
2815	201612150000 15-Dec-16	4.55	2181.5	2180.5	2180.91
2816	201612150000 15-Dec-16	4.55	2181.5	2180.5	2180.91
2817	201612150000 15-Dec-16	4.55	2181.5	2180.5	2180.91
2818	201612140000 14-Dec-16	21.35	2182	2180.25	2180.77
2819	201612140000 14-Dec-16	21.35	2182	2180.25	2180.77
2820	201612140000 14-Dec-16	21.35	2182	2180.25	2180.77
2821	201612130000 13-Dec-16	12.9	2181	2180	2180.58
2822	201612130000 13-Dec-16	12.9	2181	2180	2180.58
2823	201612130000 13-Dec-16	12.9	2181	2180	2180.58
2824	201612080000 08-Dec-16	7.55	2182	2180	2180.92
2825	201612080000 08-Dec-16	7.55	2182	2180	2180.92
2826	201612080000 08-Dec-16	7.55	2182	2180	2180.92
2827	201612070000 07-Dec-16	18.85	2182	2180.25	2181.03
2828	201612070000 07-Dec-16	18.85	2182	2180.25	2181.03
2829	201612070000 07-Dec-16	18.85	2182	2180.25	2181.03
2830	201612060000 06-Dec-16	11.1	2181.75	2180	2181.14
2831	201612060000 06-Dec-16	11.1	2181.75	2180	2181.14
2832	201612060000 06-Dec-16	11.1	2181.75	2180	2181.14
2833	201612050000 05-Dec-16	4.25	2182	2180.5	2181.29
2834	201612050000 05-Dec-16	4.25	2182	2180.5	2181.29
2835	201612050000 05-Dec-16	4.25	2182	2180.5	2181.29
2836	201612020000 02-Dec-16	8.45	2183	2180	2181.53
2837	201612020000 02-Dec-16	8.45	2183	2180	2181.53
2838	201612020000 02-Dec-16	8.45	2183	2180	2181.53
2839	201612010000 01-Dec-16	10.1	2182.5	2181	2181.81
2840	201612010000 01-Dec-16	10.1	2182.5	2181	2181.81
2841	201612010000 01-Dec-16	10.1	2182.5	2181	2181.81
2842	201611300000 30-Nov-16	3.65	2182	2181	2181.58
2843	201611300000 30-Nov-16	3.65	2182	2181	2181.58
2844	201611300000 30-Nov-16	3.65	2182	2181	2181.58
2845	201611290000 29-Nov-16	12.5	2184	2181	2181.77
2846	201611290000 29-Nov-16	12.5	2184	2181	2181.77
2847	201611290000 29-Nov-16	12.5	2184	2181	2181.77
2848	201611280000 28-Nov-16	18.8	2183	2180	2181.79
2849	201611280000 28-Nov-16	18.8	2183	2180	2181.79
2850	201611280000 28-Nov-16	18.8	2183	2180	2181.79
2851	201611250000 25-Nov-16	9.15	2182.5	2181.2	2181.76
2852	201611250000 25-Nov-16	9.15	2182.5	2181.2	2181.76
2853	201611250000 25-Nov-16	9.15	2182.5	2181.2	2181.76
2854	201611240000 24-Nov-16	11.85	2183	2181	2181.94
2855	201611240000 24-Nov-16	11.85	2183	2181	2181.94
2856	201611240000 24-Nov-16	11.85	2183	2181	2181.94
2857	201611230000 23-Nov-16	6.7	2182.55	2181	2182.05
2858	201611230000 23-Nov-16	6.7	2182.55	2181	2182.05
2859	201611230000 23-Nov-16	6.7	2182.55	2181	2182.05
2860	201611220000 22-Nov-16	12.38	2183	2180	2182.13
2861	201611220000 22-Nov-16	12.38	2183	2180	2182.13
2862	201611220000 22-Nov-16	12.38	2183	2180	2182.13
2863	201611210000 21-Nov-16	16.25	2183	2181.5	2182.7
2864	201611210000 21-Nov-16	16.25	2183	2181.5	2182.7
2865	201611210000 21-Nov-16	16.25	2183	2181.5	2182.7
2866	201611180000 18-Nov-16	14.4	2183	2181	2182.51
2867	201611180000 18-Nov-16	14.4	2183	2181	2182.51
2868	201611180000 18-Nov-16	14.4	2183	2181	2182.51
2869	201611170000 17-Nov-16	17	2183	2181.5	2182.59
2870	201611170000 17-Nov-16	17	2183	2181.5	2182.59
2871	201611170000 17-Nov-16	17	2183	2181.5	2182.59
2872	201611160000 16-Nov-16	9.85	2183.2	2182.5	2182.89
2873	201611160000 16-Nov-16	9.85	2183.2	2182.5	2182.89
2874	201611160000 16-Nov-16	9.85	2183.2	2182.5	2182.89
2875	201611150000 15-Nov-16	3.1	2184	2182.5	2183.4
2876	201611150000 15-Nov-16	3.1	2184	2182.5	2183.4
2877	201611150000 15-Nov-16	3.1	2184	2182.5	2183.4
2878	201611140000 14-Nov-16	2.8	2183	2182.5	2182.64
2879	201611140000 14-Nov-16	2.8	2183	2182.5	2182.64
2880	201611140000 14-Nov-16	2.8	2183	2182.5	2182.64
2881	201611110000 11-Nov-16	3.05	2185	2182	2183.61
2882	201611110000 11-Nov-16	3.05	2185	2182	2183.61
2883	201611110000 11-Nov-16	3.05	2185	2182	2183.61
2884	201611100000 10-Nov-16	3.45	2183	2182	2182.86
2885	201611100000 10-Nov-16	3.45	2183	2182	2182.86
2886	201611100000 10-Nov-16	3.45	2183	2182	2182.86
2887	201611090000 09-Nov-16	12.2	2183	2182.5	2182.57
2888	201611090000 09-Nov-16	12.2	2183	2182.5	2182.57
2889	201611090000 09-Nov-16	12.2	2183	2182.5	2182.57
2890	201611080000 08-Nov-16	15.2	2183	2181.5	2182.37
2891	201611080000 08-Nov-16	15.2	2183	2181.5	2182.37
2892	201611080000 08-Nov-16	15.2	2183	2181.5	2182.37
2893	201611070000 07-Nov-16	12	2183.5	2182	2182.32
2894	201611070000 07-Nov-16	12	2183.5	2182	2182.32
2895	201611070000 07-Nov-16	12	2183.5	2182	2182.32
2896	201611040000 04-Nov-16	4.75	2183	2181	2182.74
2897	201611040000 04-Nov-16	4.75	2183	2181	2182.74
2898	201611040000 04-Nov-16	4.75	2183	2181	2182.74
2899	201611030000 03-Nov-16	8.65	2183.5	2182	2182.82
2900	201611030000 03-Nov-16	8.65	2183.5	2182	2182.82
2901	201611030000 03-Nov-16	8.65	2183.5	2182	2182.82
2902	201611020000 02-Nov-16	17	2185	2180	2184.18
2903	201611020000 02-Nov-16	17	2185	2180	2184.18
2904	201611020000 02-Nov-16	17	2185	2180	2184.18
2905	201611010000 01-Nov-16	4.5	2186.75	2185	2185.94
2906	201611010000 01-Nov-16	4.5	2186.75	2185	2185.94
2907	201611010000 01-Nov-16	4.5	2186.75	2185	2185.94
2908	201610310000 31-Oct-16	5	2186	2185.5	2185.95
2909	201610310000 31-Oct-16	5	2186	2185.5	2185.95
2910	201610310000 31-Oct-16	5	2186	2185.5	2185.95
2911	201610280000 28-Oct-16	5.7	2188	2184	2186.51
2912	201610280000 28-Oct-16	5.7	2188	2184	2186.51
2913	201610280000 28-Oct-16	5.7	2188	2184	2186.51
2914	201610270000 27-Oct-16	9.65	2188	2185.23	2186.25
2915	201610270000 27-Oct-16	9.65	2188	2185.23	2186.25
2916	201610270000 27-Oct-16	9.65	2188	2185.23	2186.25
2917	201610260000 26-Oct-16	4.4	2188	2184	2186.23
2918	201610260000 26-Oct-16	4.4	2188	2184	2186.23
2919	201610260000 26-Oct-16	4.4	2188	2184	2186.23
2920	201610250000 25-Oct-16	1.8	2187	2186	2186.38
2921	201610250000 25-Oct-16	1.8	2187	2186	2186.38
2922	201610250000 25-Oct-16	1.8	2187	2186	2186.38
2923	201610240000 24-Oct-16	0.65	2189	2187	2188.23
2924	201610240000 24-Oct-16	0.65	2189	2187	2188.23
2925	201610240000 24-Oct-16	0.65	2189	2187	2188.23
2926	201610210000 21-Oct-16	4.7	2190	2187	2188.27
2927	201610210000 21-Oct-16	4.7	2190	2187	2188.27
2928	201610210000 21-Oct-16	4.7	2190	2187	2188.27
2929	201610200000 20-Oct-16	5.05	2190	2185	2187.9
2930	201610200000 20-Oct-16	5.05	2190	2185	2187.9
2931	201610200000 20-Oct-16	5.05	2190	2185	2187.9
2932	201610190000 19-Oct-16	1.55	2189	2186	2187.16
2933	201610190000 19-Oct-16	1.55	2189	2186	2187.16
2934	201610190000 19-Oct-16	1.55	2189	2186	2187.16
2935	201610180000 18-Oct-16	2.25	2188	2186	2187.13
2936	201610180000 18-Oct-16	2.25	2188	2186	2187.13
2937	201610180000 18-Oct-16	2.25	2188	2186	2187.13
2938	201610170000 17-Oct-16	3.2	2186.5	2185	2185.47
2939	201610170000 17-Oct-16	3.2	2186.5	2185	2185.47
2940	201610170000 17-Oct-16	3.2	2186.5	2185	2185.47
2941	201610130000 13-Oct-16	6.05	2186	2183.25	2184.84
2942	201610130000 13-Oct-16	6.05	2186	2183.25	2184.84
2943	201610130000 13-Oct-16	6.05	2186	2183.25	2184.84
2944	201610120000 12-Oct-16	5.4	2186	2182	2184.25
2945	201610120000 12-Oct-16	5.4	2186	2182	2184.25
2946	201610120000 12-Oct-16	5.4	2186	2182	2184.25
2947	201610110000 11-Oct-16	5.2	2185	2184	2184.83
2948	201610110000 11-Oct-16	5.2	2185	2184	2184.83
2949	201610110000 11-Oct-16	5.2	2185	2184	2184.83
2950	201610100000 10-Oct-16	2.15	2188	2184	2184.67
2951	201610100000 10-Oct-16	2.15	2188	2184	2184.67
2952	201610100000 10-Oct-16	2.15	2188	2184	2184.67
2953	201610070000 07-Oct-16	3.4	2188	2185	2186.4
2954	201610070000 07-Oct-16	3.4	2188	2185	2186.4
2955	201610070000 07-Oct-16	3.4	2188	2185	2186.4
2956	201610060000 06-Oct-16	1.44	2188	2186	2186.56
2957	201610060000 06-Oct-16	1.44	2188	2186	2186.56
2958	201610060000 06-Oct-16	1.44	2188	2186	2186.56
2959	201610050000 05-Oct-16	19.87	2189	2181	2186.31
2960	201610050000 05-Oct-16	19.87	2189	2181	2186.31
2961	201610050000 05-Oct-16	19.87	2189	2181	2186.31
2962	201610040000 04-Oct-16	5.35	2188	2185.9	2186.32
2963	201610040000 04-Oct-16	5.35	2188	2185.9	2186.32
2964	201610040000 04-Oct-16	5.35	2188	2185.9	2186.32
2965	201610030000 03-Oct-16	4.7	2189	2184.5	2186.9
2966	201610030000 03-Oct-16	4.7	2189	2184.5	2186.9
2967	201610030000 03-Oct-16	4.7	2189	2184.5	2186.9
2968	201609300000 30-Sep-16	11.2	2188	2184	2186.14
2969	201609300000 30-Sep-16	11.2	2188	2184	2186.14
2970	201609300000 30-Sep-16	11.2	2188	2184	2186.14
2971	201609290000 29-Sep-16	10.5	2186	2182	2183.62
2972	201609290000 29-Sep-16	10.5	2186	2182	2183.62
2973	201609290000 29-Sep-16	10.5	2186	2182	2183.62
2974	201609280000 28-Sep-16	18.9	2186	2182	2182.66
2975	201609280000 28-Sep-16	18.9	2186	2182	2182.66
2976	201609280000 28-Sep-16	18.9	2186	2182	2182.66
2977	201609270000 27-Sep-16	4.05	2184	2183	2183.49
2978	201609270000 27-Sep-16	4.05	2184	2183	2183.49
2979	201609270000 27-Sep-16	4.05	2184	2183	2183.49
2980	201609260000 26-Sep-16	11.85	2185	2182.08	2183.13
2981	201609260000 26-Sep-16	11.85	2185	2182.08	2183.13
2982	201609260000 26-Sep-16	11.85	2185	2182.08	2183.13
2983	201609230000 23-Sep-16	8.55	2186	2182.13	2183.08
2984	201609230000 23-Sep-16	8.55	2186	2182.13	2183.08
2985	201609230000 23-Sep-16	8.55	2186	2182.13	2183.08
2986	201609220000 22-Sep-16	7.8	2185	2182.5	2183.13
2987	201609220000 22-Sep-16	7.8	2185	2182.5	2183.13
2988	201609220000 22-Sep-16	7.8	2185	2182.5	2183.13
2989	201609210000 21-Sep-16	9.95	2185	2182.64	2183.53
2990	201609210000 21-Sep-16	9.95	2185	2182.64	2183.53
2991	201609210000 21-Sep-16	9.95	2185	2182.64	2183.53
2992	201609200000 20-Sep-16	15.9	2186	2183.42	2183.64
2993	201609200000 20-Sep-16	15.9	2186	2183.42	2183.64
2994	201609200000 20-Sep-16	15.9	2186	2183.42	2183.64
2995	201609190000 19-Sep-16	4.55	2185.5	2183	2184.42
2996	201609190000 19-Sep-16	4.55	2185.5	2183	2184.42
2997	201609190000 19-Sep-16	4.55	2185.5	2183	2184.42
2998	201609160000 16-Sep-16	7.65	2185	2182	2183.32
2999	201609160000 16-Sep-16	7.65	2185	2182	2183.32
3000	201609160000 16-Sep-16	7.65	2185	2182	2183.32
3001	201609150000 15-Sep-16	8	2184	2182	2183.31
3002	201609150000 15-Sep-16	8	2184	2182	2183.31
3003	201609150000 15-Sep-16	8	2184	2182	2183.31
3004	201609140000 14-Sep-16	6.8	2185	2184	2184.42
3005	201609140000 14-Sep-16	6.8	2185	2184	2184.42
3006	201609140000 14-Sep-16	6.8	2185	2184	2184.42
3007	201609130000 13-Sep-16	4.65	2186	2184.5	2185.06
3008	201609130000 13-Sep-16	4.65	2186	2184.5	2185.06
3009	201609130000 13-Sep-16	4.65	2186	2184.5	2185.06
3010	201609090000 09-Sep-16	4.55	2187	2184.5	2185.55
3011	201609090000 09-Sep-16	4.55	2187	2184.5	2185.55
3012	201609090000 09-Sep-16	4.55	2187	2184.5	2185.55
3013	201609080000 08-Sep-16	8.85	2186	2183	2185.08
3014	201609080000 08-Sep-16	8.85	2186	2183	2185.08
3015	201609080000 08-Sep-16	8.85	2186	2183	2185.08
3016	201609070000 07-Sep-16	10.05	2186.5	2185	2185.83
3017	201609070000 07-Sep-16	10.05	2186.5	2185	2185.83
3018	201609070000 07-Sep-16	10.05	2186.5	2185	2185.83
3019	201609060000 06-Sep-16	11.7	2187	2186	2186.19
3020	201609060000 06-Sep-16	11.7	2187	2186	2186.19
3021	201609060000 06-Sep-16	11.7	2187	2186	2186.19
3022	201609050000 05-Sep-16	2.2	2188	2186.5	2186.82
3023	201609050000 05-Sep-16	2.2	2188	2186.5	2186.82
3024	201609050000 05-Sep-16	2.2	2188	2186.5	2186.82
3025	201609020000 02-Sep-16	4.8	2189	2186	2187.26
3026	201609020000 02-Sep-16	4.8	2189	2186	2187.26
3027	201609020000 02-Sep-16	4.8	2189	2186	2187.26
3028	201609010000 01-Sep-16	3.87	2189	2187.5	2187.93
3029	201609010000 01-Sep-16	3.87	2189	2187.5	2187.93
3030	201609010000 01-Sep-16	3.87	2189	2187.5	2187.93
3031	201608310000 31-Aug-16	11.05	2188	2187	2187.61
3032	201608310000 31-Aug-16	11.05	2188	2187	2187.61
3033	201608310000 31-Aug-16	11.05	2188	2187	2187.61
3034	201608300000 30-Aug-16	8.4	2189	2187	2187.39
3035	201608300000 30-Aug-16	8.4	2189	2187	2187.39
3036	201608300000 30-Aug-16	8.4	2189	2187	2187.39
3037	201608290000 29-Aug-16	6.9	2188	2186	2187.34
3038	201608290000 29-Aug-16	6.9	2188	2186	2187.34
3039	201608290000 29-Aug-16	6.9	2188	2186	2187.34
3040	201608260000 26-Aug-16	3.73	2189	2186.75	2187.33
3041	201608260000 26-Aug-16	3.73	2189	2186.75	2187.33
3042	201608260000 26-Aug-16	3.73	2189	2186.75	2187.33
3043	201608250000 25-Aug-16	2.95	2189	2186.5	2187.09
3044	201608250000 25-Aug-16	2.95	2189	2186.5	2187.09
3045	201608250000 25-Aug-16	2.95	2189	2186.5	2187.09
3046	201608240000 24-Aug-16	2.3	2189	2188	2188.77
3047	201608240000 24-Aug-16	2.3	2189	2188	2188.77
3048	201608240000 24-Aug-16	2.3	2189	2188	2188.77
3049	201608230000 23-Aug-16	4.6	2190	2189	2188.67
3050	201608230000 23-Aug-16	4.6	2190	2189	2188.67
3051	201608230000 23-Aug-16	4.6	2190	2189	2188.67
3052	201608220000 22-Aug-16	2.15	2190	2188.5	2188.74
3053	201608220000 22-Aug-16	2.15	2190	2188.5	2188.74
3054	201608220000 22-Aug-16	2.15	2190	2188.5	2188.74
3055	201608190000 19-Aug-16	2.75	2190	2188	2188.79
3056	201608190000 19-Aug-16	2.75	2190	2188	2188.79
3057	201608190000 19-Aug-16	2.75	2190	2188	2188.79
3058	201608180000 18-Aug-16	2.75	2190	2189.43	2189.75
3059	201608180000 18-Aug-16	2.75	2190	2189.43	2189.75
3060	201608180000 18-Aug-16	2.75	2190	2189.43	2189.75
3061	201608170000 17-Aug-16	5.6	2191	2188	2189.43
3062	201608170000 17-Aug-16	5.6	2191	2188	2189.43
3063	201608170000 17-Aug-16	5.6	2191	2188	2189.43
3064	201608160000 16-Aug-16	7.9	2191.5	2188	2189.06
3065	201608160000 16-Aug-16	7.9	2191.5	2188	2189.06
3066	201608160000 16-Aug-16	7.9	2191.5	2188	2189.06
3067	201608150000 15-Aug-16	1.55	2189	2188	2188.24
3068	201608150000 15-Aug-16	1.55	2189	2188	2188.24
3069	201608150000 15-Aug-16	1.55	2189	2188	2188.24
3070	201608120000 12-Aug-16	4.55	2189	2187.5	2188.24
3071	201608120000 12-Aug-16	4.55	2189	2187.5	2188.24
3072	201608120000 12-Aug-16	4.55	2189	2187.5	2188.24
3073	201608110000 11-Aug-16	4.3	2189.5	2187.75	2188.54
3074	201608110000 11-Aug-16	4.3	2189.5	2187.75	2188.54
3075	201608110000 11-Aug-16	4.3	2189.5	2187.75	2188.54
3076	201608100000 10-Aug-16	4.6	2190	2188	2188.73
3077	201608100000 10-Aug-16	4.6	2190	2188	2188.73
3078	201608100000 10-Aug-16	4.6	2190	2188	2188.73
3079	201608090000 09-Aug-16	6.7	2189	2187	2188.23
3080	201608090000 09-Aug-16	6.7	2189	2187	2188.23
3081	201608090000 09-Aug-16	6.7	2189	2187	2188.23
3082	201608050000 05-Aug-16	1.35	2190	2189	2189.52
3083	201608050000 05-Aug-16	1.35	2190	2189	2189.52
3084	201608050000 05-Aug-16	1.35	2190	2189	2189.52
3085	201608040000 04-Aug-16	2.85	2191	2190	2190.23
3086	201608040000 04-Aug-16	2.85	2191	2190	2190.23
3087	201608040000 04-Aug-16	2.85	2191	2190	2190.23
3088	201608030000 03-Aug-16	45.95	2192	2190	2190.05
3089	201608030000 03-Aug-16	45.95	2192	2190	2190.05
3090	201608030000 03-Aug-16	45.95	2192	2190	2190.05
3091	201608020000 02-Aug-16	1.9	2191	2189	2190.03
3092	201608020000 02-Aug-16	1.9	2191	2189	2190.03
3093	201608020000 02-Aug-16	1.9	2191	2189	2190.03
3094	201608010000 01-Aug-16	12.45	2192	2189	2189.95
3095	201608010000 01-Aug-16	12.45	2192	2189	2189.95
3096	201608010000 01-Aug-16	12.45	2192	2189	2189.95
3097	201607290000 29-Jul-16	5.3	2191	2189	2189.92
3098	201607290000 29-Jul-16	5.3	2191	2189	2189.92
3099	201607290000 29-Jul-16	5.3	2191	2189	2189.92
3100	201607280000 28-Jul-16	10.51	2190.7	2188	2189.85
3101	201607280000 28-Jul-16	10.51	2190.7	2188	2189.85
3102	201607280000 28-Jul-16	10.51	2190.7	2188	2189.85
3103	201607270000 27-Jul-16	8.25	2190.7	2188	2189.37
3104	201607270000 27-Jul-16	8.25	2190.7	2188	2189.37
3105	201607270000 27-Jul-16	8.25	2190.7	2188	2189.37
3106	201607260000 26-Jul-16	1.95	2191.5	2189.5	2190.19
3107	201607260000 26-Jul-16	1.95	2191.5	2189.5	2190.19
3108	201607260000 26-Jul-16	1.95	2191.5	2189.5	2190.19
3109	201607250000 25-Jul-16	4.45	2191	2190	2190.56
3110	201607250000 25-Jul-16	4.45	2191	2190	2190.56
3111	201607250000 25-Jul-16	4.45	2191	2190	2190.56
3112	201607220000 22-Jul-16	2.35	2191	2190	2190.4
3113	201607220000 22-Jul-16	2.35	2191	2190	2190.4
3114	201607220000 22-Jul-16	2.35	2191	2190	2190.4
3115	201607210000 21-Jul-16	5.75	2192	2190	2190.84
3116	201607210000 21-Jul-16	5.75	2192	2190	2190.84
3117	201607210000 21-Jul-16	5.75	2192	2190	2190.84
3118	201607200000 20-Jul-16	2.25	2191	2190	2190.5
3119	201607200000 20-Jul-16	2.25	2191	2190	2190.5
3120	201607200000 20-Jul-16	2.25	2191	2190	2190.5
3121	201607190000 19-Jul-16	4.7	2193	2190.5	2191.2
3122	201607190000 19-Jul-16	4.7	2193	2190.5	2191.2
3123	201607190000 19-Jul-16	4.7	2193	2190.5	2191.2
3124	201607180000 18-Jul-16	6.4	2195	2189	2191.72
3125	201607180000 18-Jul-16	6.4	2195	2189	2191.72
3126	201607180000 18-Jul-16	6.4	2195	2189	2191.72
3127	201607150000 15-Jul-16	3.15	2192	2189	2190.67
3128	201607150000 15-Jul-16	3.15	2192	2189	2190.67
3129	201607150000 15-Jul-16	3.15	2192	2189	2190.67
3130	201607140000 14-Jul-16	7.85	2191	2188	2189.56
3131	201607140000 14-Jul-16	7.85	2191	2188	2189.56
3132	201607140000 14-Jul-16	7.85	2191	2188	2189.56
3133	201607130000 13-Jul-16	6.35	2192	2189	2189.99
3134	201607130000 13-Jul-16	6.35	2192	2189	2189.99
3135	201607130000 13-Jul-16	6.35	2192	2189	2189.99
3136	201607120000 12-Jul-16	2	2192.5	2190	2190.95
3137	201607120000 12-Jul-16	2	2192.5	2190	2190.95
3138	201607120000 12-Jul-16	2	2192.5	2190	2190.95
3139	201607110000 11-Jul-16	2.1	2194	2190	2191.92
3140	201607110000 11-Jul-16	2.1	2194	2190	2191.92
3141	201607110000 11-Jul-16	2.1	2194	2190	2191.92
3142	201607080000 08-Jul-16	3.15	2195	2190.6	2192.88
3143	201607080000 08-Jul-16	3.15	2195	2190.6	2192.88
3144	201607080000 08-Jul-16	3.15	2195	2190.6	2192.88
3145	201607050000 05-Jul-16	5.61	2195	2190.6	2193.83
3146	201607050000 05-Jul-16	5.61	2195	2190.6	2193.83
3147	201607050000 05-Jul-16	5.61	2195	2190.6	2193.83
3148	201607040000 04-Jul-16	2.51	2195	2189.5	2190.9
3149	201607040000 04-Jul-16	2.51	2195	2189.5	2190.9
3150	201607040000 04-Jul-16	2.51	2195	2189.5	2190.9
3151	201606300000 30-Jun-16	21.75	2190.5	2189.5	2189.58
3152	201606300000 30-Jun-16	21.75	2190.5	2189.5	2189.58
3153	201606300000 30-Jun-16	21.75	2190.5	2189.5	2189.58
3154	201606290000 29-Jun-16	32.55	2192	2184	2189.7
3155	201606290000 29-Jun-16	32.55	2192	2184	2189.7
3156	201606290000 29-Jun-16	32.55	2192	2184	2189.7
3157	201606280000 28-Jun-16	4.05	2192.8	2187	2190.32
3158	201606280000 28-Jun-16	4.05	2192.8	2187	2190.32
3159	201606280000 28-Jun-16	4.05	2192.8	2187	2190.32
3160	201606270000 27-Jun-16	4.2	2192.8	2191	2190.83
3161	201606270000 27-Jun-16	4.2	2192.8	2191	2190.83
3162	201606270000 27-Jun-16	4.2	2192.8	2191	2190.83
3163	201606240000 24-Jun-16	11.15	2194	2190	2191.97
3164	201606240000 24-Jun-16	11.15	2194	2190	2191.97
3165	201606240000 24-Jun-16	11.15	2194	2190	2191.97
3166	201606230000 23-Jun-16	8.75	2194	2191	2192.77
3167	201606230000 23-Jun-16	8.75	2194	2191	2192.77
3168	201606230000 23-Jun-16	8.75	2194	2191	2192.77
3169	201606220000 22-Jun-16	5.75	2195	2191	2193.3
3170	201606220000 22-Jun-16	5.75	2195	2191	2193.3
3171	201606220000 22-Jun-16	5.75	2195	2191	2193.3
3172	201606210000 21-Jun-16	6.1	2195	2192.9	2193.85
3173	201606210000 21-Jun-16	6.1	2195	2192.9	2193.85
3174	201606210000 21-Jun-16	6.1	2195	2192.9	2193.85
3175	201606200000 20-Jun-16	6.95	2196.5	2192.9	2194
3176	201606200000 20-Jun-16	6.95	2196.5	2192.9	2194
3177	201606200000 20-Jun-16	6.95	2196.5	2192.9	2194
3178	201606160000 16-Jun-16	7.1	2197	2192.75	2194.93
3179	201606160000 16-Jun-16	7.1	2197	2192.75	2194.93
3180	201606160000 16-Jun-16	7.1	2197	2192.75	2194.93
3181	201606150000 15-Jun-16	6.15	2197.5	2192.7	2194.66
3182	201606150000 15-Jun-16	6.15	2197.5	2192.7	2194.66
3183	201606150000 15-Jun-16	6.15	2197.5	2192.7	2194.66
3184	201606140000 14-Jun-16	4.6	2197	2192.65	2193.73
3185	201606140000 14-Jun-16	4.6	2197	2192.65	2193.73
3186	201606140000 14-Jun-16	4.6	2197	2192.65	2193.73
3187	201606130000 13-Jun-16	6.55	2197	2192.6	2194.11
3188	201606130000 13-Jun-16	6.55	2197	2192.6	2194.11
3189	201606130000 13-Jun-16	6.55	2197	2192.6	2194.11
3190	201606100000 10-Jun-16	9.15	2197.5	2192.55	2194.87
3191	201606100000 10-Jun-16	9.15	2197.5	2192.55	2194.87
3192	201606100000 10-Jun-16	9.15	2197.5	2192.55	2194.87
3193	201606090000 09-Jun-16	7.3	2198	2192.5	2194.01
3194	201606090000 09-Jun-16	7.3	2198	2192.5	2194.01
3195	201606090000 09-Jun-16	7.3	2198	2192.5	2194.01
3196	201606080000 08-Jun-16	8.2	2197	2192.45	2194.05
3197	201606080000 08-Jun-16	8.2	2197	2192.45	2194.05
3198	201606080000 08-Jun-16	8.2	2197	2192.45	2194.05
3199	201606070000 07-Jun-16	7.45	2197	2192.4	2193.43
3200	201606070000 07-Jun-16	7.45	2197	2192.4	2193.43
3201	201606070000 07-Jun-16	7.45	2197	2192.4	2193.43
3202	201606060000 06-Jun-16	4.55	2197	2192.35	2195.17
3203	201606060000 06-Jun-16	4.55	2197	2192.35	2195.17
3204	201606060000 06-Jun-16	4.55	2197	2192.35	2195.17
3205	201606030000 03-Jun-16	2.35	2195	2192.25	2193.84
3206	201606030000 03-Jun-16	2.35	2195	2192.25	2193.84
3207	201606030000 03-Jun-16	2.35	2195	2192.25	2193.84
3208	201606020000 02-Jun-16	1.65	2195	2192.25	2193.02
3209	201606020000 02-Jun-16	1.65	2195	2192.25	2193.02
3210	201606020000 02-Jun-16	1.65	2195	2192.25	2193.02
3211	201606010000 01-Jun-16	2.35	2194.5	2192.25	2192.97
3212	201606010000 01-Jun-16	2.35	2194.5	2192.25	2192.97
3213	201606010000 01-Jun-16	2.35	2194.5	2192.25	2192.97
3214	201605310000 31-May-16	2.95	2195	2192.25	2192.94
3215	201605310000 31-May-16	2.95	2195	2192.25	2192.94
3216	201605310000 31-May-16	2.95	2195	2192.25	2192.94
3217	201605300000 30-May-16	20.95	2195	2192.15	2193.15
3218	201605300000 30-May-16	20.95	2195	2192.15	2193.15
3219	201605300000 30-May-16	20.95	2195	2192.15	2193.15
3220	201605260000 26-May-16	7.35	2196	2192.1	2193.06
3221	201605260000 26-May-16	7.35	2196	2192.1	2193.06
3222	201605260000 26-May-16	7.35	2196	2192.1	2193.06
3223	201605250000 25-May-16	4	2196	2192	2193.97
3224	201605250000 25-May-16	4	2196	2192	2193.97
3225	201605250000 25-May-16	4	2196	2192	2193.97
3226	201605230000 23-May-16	2.25	2196	2191.9	2193.7
3227	201605230000 23-May-16	2.25	2196	2191.9	2193.7
3228	201605230000 23-May-16	2.25	2196	2191.9	2193.7
3229	201605200000 20-May-16	3.75	2194.5	2191.85	2193
3230	201605200000 20-May-16	3.75	2194.5	2191.85	2193
3231	201605200000 20-May-16	3.75	2194.5	2191.85	2193
3232	201605190000 19-May-16	3.45	2196	2191.8	2193.63
3233	201605190000 19-May-16	3.45	2196	2191.8	2193.63
3234	201605190000 19-May-16	3.45	2196	2191.8	2193.63
3235	201605180000 18-May-16	7.75	2195	2191.75	2193.42
3236	201605180000 18-May-16	7.75	2195	2191.75	2193.42
3237	201605180000 18-May-16	7.75	2195	2191.75	2193.42
3238	201605170000 17-May-16	5.83	2195	2191.7	2193.15
3239	201605170000 17-May-16	5.83	2195	2191.7	2193.15
3240	201605170000 17-May-16	5.83	2195	2191.7	2193.15
3241	201605160000 16-May-16	3.45	2193.5	2191.65	2192.78
3242	201605160000 16-May-16	3.45	2193.5	2191.65	2192.78
3243	201605160000 16-May-16	3.45	2193.5	2191.65	2192.78
3244	201605130000 13-May-16	4.9	2194	2190	2192.18
3245	201605130000 13-May-16	4.9	2194	2190	2192.18
3246	201605130000 13-May-16	4.9	2194	2190	2192.18
3247	201605120000 12-May-16	3.75	2193	2191.55	2192.07
3248	201605120000 12-May-16	3.75	2193	2191.55	2192.07
3249	201605120000 12-May-16	3.75	2193	2191.55	2192.07
3250	201605110000 11-May-16	7.75	2194	2191.5	2192.02
3251	201605110000 11-May-16	7.75	2194	2191.5	2192.02
3252	201605110000 11-May-16	7.75	2194	2191.5	2192.02
3253	201605100000 10-May-16	7.6	2195	2191.4	2192.59
3254	201605100000 10-May-16	7.6	2195	2191.4	2192.59
3255	201605100000 10-May-16	7.6	2195	2191.4	2192.59
3256	201605090000 09-May-16	3.5	2193	2190	2191.88
3257	201605090000 09-May-16	3.5	2193	2190	2191.88
3258	201605090000 09-May-16	3.5	2193	2190	2191.88
3259	201605060000 06-May-16	3.2	2191.5	2190	2190.82
3260	201605060000 06-May-16	3.2	2191.5	2190	2190.82
3261	201605060000 06-May-16	3.2	2191.5	2190	2190.82
3262	201605050000 05-May-16	4.75	2192.4	2190.5	2191.24
3263	201605050000 05-May-16	4.75	2192.4	2190.5	2191.24
3264	201605050000 05-May-16	4.75	2192.4	2190.5	2191.24
3265	201605040000 04-May-16	2.65	2192.35	2190	2191.71
3266	201605040000 04-May-16	2.65	2192.35	2190	2191.71
3267	201605040000 04-May-16	2.65	2192.35	2190	2191.71
3268	201605030000 03-May-16	4.35	2196	2187	2192.13
3269	201605030000 03-May-16	4.35	2196	2187	2192.13
3270	201605030000 03-May-16	4.35	2196	2187	2192.13
3271	201605020000 02-May-16	5.6	2195	2190	2191.74
3272	201605020000 02-May-16	5.6	2195	2190	2191.74
3273	201605020000 02-May-16	5.6	2195	2190	2191.74
3274	201604290000 29-Apr-16	5.6	2195	2189.5	2191.09
3275	201604290000 29-Apr-16	5.6	2195	2189.5	2191.09
3276	201604290000 29-Apr-16	5.6	2195	2189.5	2191.09
3277	201604280000 28-Apr-16	12.45	2196	2184	2189.74
3278	201604280000 28-Apr-16	12.45	2196	2184	2189.74
3279	201604280000 28-Apr-16	12.45	2196	2184	2189.74
3280	201604270000 27-Apr-16	12.57	2207	2192.15	2194.62
3281	201604270000 27-Apr-16	13.9	2240	2237	2238.39
3282	201604270000 27-Apr-16	12.57	2207	2192.15	2194.62
3283	201604270000 27-Apr-16	13.9	2240	2237	2238.39
3284	201604270000 27-Apr-16	12.57	2207	2192.15	2194.62
3285	201604270000 27-Apr-16	13.9	2240	2237	2238.39
3286	201604250000 25-Apr-16	4	2208	2192.15	2199.78
3287	201604250000 25-Apr-16	4	2208	2192.15	2199.78
3288	201604250000 25-Apr-16	4	2208	2192.15	2199.78
3289	201604220000 22-Apr-16	5.75	2206.5	2191.25	2197.43
3290	201604220000 22-Apr-16	5.75	2206.5	2191.25	2197.43
3291	201604220000 22-Apr-16	5.75	2206.5	2191.25	2197.43
3292	201604210000 21-Apr-16	15.2	2207	2190.1	2198.58
3293	201604210000 21-Apr-16	15.2	2207	2190.1	2198.58
3294	201604210000 21-Apr-16	15.2	2207	2190.1	2198.58
3295	201604200000 20-Apr-16	4.15	2200	2190.3	2195.69
3296	201604200000 20-Apr-16	4.15	2200	2190.3	2195.69
3297	201604200000 20-Apr-16	4.15	2200	2190.3	2195.69
3298	201604190000 19-Apr-16	7.65	2197	2190.2	2194.49
3299	201604190000 19-Apr-16	7.65	2197	2190.2	2194.49
3300	201604190000 19-Apr-16	7.65	2197	2190.2	2194.49
3301	201604180000 18-Apr-16	7.05	2197	2189.75	2194.5
3302	201604180000 18-Apr-16	7.05	2197	2189.75	2194.5
3303	201604180000 18-Apr-16	7.05	2197	2189.75	2194.5
3304	201604150000 15-Apr-16	1.9	2198	2189.75	2193.02
3305	201604150000 15-Apr-16	1.9	2198	2189.75	2193.02
3306	201604150000 15-Apr-16	1.9	2198	2189.75	2193.02
3307	201604140000 14-Apr-16	6.45	2195	2189.7	2193.22
3308	201604140000 14-Apr-16	6.45	2195	2189.7	2193.22
3309	201604140000 14-Apr-16	6.45	2195	2189.7	2193.22
3310	201604130000 13-Apr-16	3.85	2194	2189.7	2191.7
3311	201604130000 13-Apr-16	3.85	2194	2189.7	2191.7
3312	201604130000 13-Apr-16	3.85	2194	2189.7	2191.7
3313	201604120000 12-Apr-16	2.75	2191	2189.6	2190.15
3314	201604120000 12-Apr-16	2.75	2191	2189.6	2190.15
3315	201604120000 12-Apr-16	2.75	2191	2189.6	2190.15
3316	201604110000 11-Apr-16	4.6	2191	2190	2190.27
3317	201604110000 11-Apr-16	4.6	2191	2190	2190.27
3318	201604110000 11-Apr-16	4.6	2191	2190	2190.27
3319	201604080000 08-Apr-16	8.95	2191	2189.45	2190.05
3320	201604080000 08-Apr-16	8.95	2191	2189.45	2190.05
3321	201604080000 08-Apr-16	8.95	2191	2189.45	2190.05
3322	201604060000 06-Apr-16	4.45	2191	2189	2189.67
3323	201604060000 06-Apr-16	4.45	2191	2189	2189.67
3324	201604060000 06-Apr-16	4.45	2191	2189	2189.67
3325	201604050000 05-Apr-16	3.05	2190	2189	2189.7
3326	201604050000 05-Apr-16	3.05	2190	2189	2189.7
3327	201604050000 05-Apr-16	3.05	2190	2189	2189.7
3328	201604040000 04-Apr-16	4.7	2190	2189	2189.42
3329	201604040000 04-Apr-16	4.7	2190	2189	2189.42
3330	201604040000 04-Apr-16	4.7	2190	2189	2189.42
3331	201604010000 01-Apr-16	2.8	2192	2189	2189.21
3332	201604010000 01-Apr-16	2.8	2192	2189	2189.21
3333	201604010000 01-Apr-16	2.8	2192	2189	2189.21
3334	201603300000 30-Mar-16	4	2192	2189.3	2190.44
3335	201603300000 30-Mar-16	4	2192	2189.3	2190.44
3336	201603300000 30-Mar-16	4	2192	2189.3	2190.44
3337	201603290000 29-Mar-16	3.75	2190	2189	2189.79
3338	201603290000 29-Mar-16	3.75	2190	2189	2189.79
3339	201603290000 29-Mar-16	3.75	2190	2189	2189.79
3340	201603240000 24-Mar-16	2.8	2191	2189	2189.85
3341	201603240000 24-Mar-16	2.8	2191	2189	2189.85
3342	201603240000 24-Mar-16	2.8	2191	2189	2189.85
3343	201603220000 22-Mar-16	3.95	2190	2189	2189.75
3344	201603220000 22-Mar-16	3.95	2190	2189	2189.75
3345	201603220000 22-Mar-16	3.95	2190	2189	2189.75
3346	201603210000 21-Mar-16	4.05	2191	2188	2189.84
3347	201603210000 21-Mar-16	4.05	2191	2188	2189.84
3348	201603210000 21-Mar-16	4.05	2191	2188	2189.84
3349	201603180000 18-Mar-16	4.75	2191	2188	2190.2
3350	201603180000 18-Mar-16	4.75	2191	2188	2190.2
3351	201603180000 18-Mar-16	4.75	2191	2188	2190.2
3352	201603170000 17-Mar-16	3.8	2192	2189.5	2190.06
3353	201603170000 17-Mar-16	3.8	2192	2189.5	2190.06
3354	201603170000 17-Mar-16	3.8	2192	2189.5	2190.06
3355	201603160000 16-Mar-16	4.8	2191	2189	2189.6
3356	201603160000 16-Mar-16	4.8	2191	2189	2189.6
3357	201603160000 16-Mar-16	4.8	2191	2189	2189.6
3358	201603150000 15-Mar-16	3.25	2191	2188.5	2189.65
3359	201603150000 15-Mar-16	3.25	2191	2188.5	2189.65
3360	201603150000 15-Mar-16	3.25	2191	2188.5	2189.65
3361	201603140000 14-Mar-16	6.3	2190	2187	2188.56
3362	201603140000 14-Mar-16	6.3	2190	2187	2188.56
3363	201603140000 14-Mar-16	6.3	2190	2187	2188.56
3364	201603110000 11-Mar-16	5.2	2191	2188	2189.25
3365	201603110000 11-Mar-16	5.2	2191	2188	2189.25
3366	201603110000 11-Mar-16	5.2	2191	2188	2189.25
3367	201603100000 10-Mar-16	2.75	2191	2189	2189.98
3368	201603100000 10-Mar-16	2.75	2191	2189	2189.98
3369	201603100000 10-Mar-16	2.75	2191	2189	2189.98
3370	201603090000 09-Mar-16	4.4	2190.3	2188	2189.12
3371	201603090000 09-Mar-16	4.4	2190.3	2188	2189.12
3372	201603090000 09-Mar-16	4.4	2190.3	2188	2189.12
3373	201603080000 08-Mar-16	3.95	2192	2189.5	2190.27
3374	201603080000 08-Mar-16	3.95	2192	2189.5	2190.27
3375	201603080000 08-Mar-16	3.95	2192	2189.5	2190.27
3376	201603070000 07-Mar-16	4.75	2193	2189	2190.35
3377	201603070000 07-Mar-16	4.75	2193	2189	2190.35
3378	201603070000 07-Mar-16	4.75	2193	2189	2190.35
3379	201603040000 04-Mar-16	2.65	2192	2190	2190.4
3380	201603040000 04-Mar-16	2.65	2192	2190	2190.4
3381	201603040000 04-Mar-16	2.65	2192	2190	2190.4
3382	201603030000 03-Mar-16	3.25	2193	2190.25	2190.98
3383	201603030000 03-Mar-16	3.25	2193	2190.25	2190.98
3384	201603030000 03-Mar-16	3.25	2193	2190.25	2190.98
3385	201603020000 02-Mar-16	5.2	2192.5	2188	2190.32
3386	201603020000 02-Mar-16	5.2	2192.5	2188	2190.32
3387	201603020000 02-Mar-16	5.2	2192.5	2188	2190.32
3388	201603010000 01-Mar-16	5.25	2195	2188	2191.71
3389	201603010000 01-Mar-16	5.25	2195	2188	2191.71
3390	201603010000 01-Mar-16	5.25	2195	2188	2191.71
3391	201602290000 29-Feb-16	3.95	2194	2188	2189.96
3392	201602290000 29-Feb-16	3.95	2194	2188	2189.96
3393	201602290000 29-Feb-16	3.95	2194	2188	2189.96
3394	201602250000 25-Feb-16	5.8	2191.5	2189	2190.63
3395	201602250000 25-Feb-16	5.8	2191.5	2189	2190.63
3396	201602250000 25-Feb-16	5.8	2191.5	2189	2190.63
3397	201602240000 24-Feb-16	6.45	2192.5	2190	2190.57
3398	201602240000 24-Feb-16	6.45	2192.5	2190	2190.57
3399	201602240000 24-Feb-16	6.45	2192.5	2190	2190.57
3400	201602220000 22-Feb-16	8.9	2193	2187.5	2190.06
3401	201602220000 22-Feb-16	8.9	2193	2187.5	2190.06
3402	201602220000 22-Feb-16	8.9	2193	2187.5	2190.06
3403	201602190000 19-Feb-16	3.2	2193	2187	2190.49
3404	201602190000 19-Feb-16	3.2	2193	2187	2190.49
3405	201602190000 19-Feb-16	3.2	2193	2187	2190.49
3406	201602180000 18-Feb-16	2.65	2193	2188	2189.78
3407	201602180000 18-Feb-16	2.65	2193	2188	2189.78
3408	201602180000 18-Feb-16	2.65	2193	2188	2189.78
3409	201602170000 17-Feb-16	6.8	2193.5	2189	2190.34
3410	201602170000 17-Feb-16	6.8	2193.5	2189	2190.34
3411	201602170000 17-Feb-16	6.8	2193.5	2189	2190.34
3412	201602160000 16-Feb-16	6.95	2193	2189	2191.05
3413	201602160000 16-Feb-16	6.95	2193	2189	2191.05
3414	201602160000 16-Feb-16	6.95	2193	2189	2191.05
3415	201602150000 15-Feb-16	8.15	2195	2190	2191.27
3416	201602150000 15-Feb-16	8.15	2195	2190	2191.27
3417	201602150000 15-Feb-16	8.15	2195	2190	2191.27
3418	201602120000 12-Feb-16	3.45	2192	2187	2189.25
3419	201602120000 12-Feb-16	3.45	2192	2187	2189.25
3420	201602120000 12-Feb-16	3.45	2192	2187	2189.25
3421	201602110000 11-Feb-16	3.55	2190	2187	2188.39
3422	201602110000 11-Feb-16	3.55	2190	2187	2188.39
3423	201602110000 11-Feb-16	3.55	2190	2187	2188.39
3424	201602100000 10-Feb-16	2.65	2188	2187	2187.38
3425	201602100000 10-Feb-16	2.65	2188	2187	2187.38
3426	201602100000 10-Feb-16	2.65	2188	2187	2187.38
3427	201602090000 09-Feb-16	4.3	2190	2180	2187.35
3428	201602090000 09-Feb-16	4.3	2190	2180	2187.35
3429	201602090000 09-Feb-16	4.3	2190	2180	2187.35
3430	201602080000 08-Feb-16	4.5	2189	2187	2187.76
3431	201602080000 08-Feb-16	4.5	2189	2187	2187.76
3432	201602080000 08-Feb-16	4.5	2189	2187	2187.76
3433	201602050000 05-Feb-16	4.45	2190	2186	2187.37
3434	201602050000 05-Feb-16	4.45	2190	2186	2187.37
3435	201602050000 05-Feb-16	4.45	2190	2186	2187.37
3436	201602040000 04-Feb-16	7.45	2190	2185	2186.62
3437	201602040000 04-Feb-16	7.45	2190	2185	2186.62
3438	201602040000 04-Feb-16	7.45	2190	2185	2186.62
3439	201602030000 03-Feb-16	6.1	2189	2183	2185.68
3440	201602030000 03-Feb-16	6.1	2189	2183	2185.68
3441	201602030000 03-Feb-16	6.1	2189	2183	2185.68
3442	201602020000 02-Feb-16	4.95	2187	2180	2184.84
3443	201602020000 02-Feb-16	4.95	2187	2180	2184.84
3444	201602020000 02-Feb-16	4.95	2187	2180	2184.84
3445	201602010000 01-Feb-16	2.55	2188	2185	2185.59
3446	201602010000 01-Feb-16	2.55	2188	2185	2185.59
3447	201602010000 01-Feb-16	2.55	2188	2185	2185.59
3448	201601290000 29-Jan-16	6.95	2190	2185	2186.84
3449	201601290000 29-Jan-16	6.95	2190	2185	2186.84
3450	201601290000 29-Jan-16	6.95	2190	2185	2186.84
3451	201601280000 28-Jan-16	6.4	2190.5	2187	2188.09
3452	201601280000 28-Jan-16	6.4	2190.5	2187	2188.09
3453	201601280000 28-Jan-16	6.4	2190.5	2187	2188.09
3454	201601270000 27-Jan-16	6.7	2195	2188.4	2189.7
3455	201601270000 27-Jan-16	6.7	2195	2188.4	2189.7
3456	201601270000 27-Jan-16	6.7	2195	2188.4	2189.7
3457	201601260000 26-Jan-16	6.2	2194	2189	2191.18
3458	201601260000 26-Jan-16	6.2	2194	2189	2191.18
3459	201601260000 26-Jan-16	6.2	2194	2189	2191.18
3460	201601250000 25-Jan-16	8.45	2195	2189.5	2192.09
3461	201601250000 25-Jan-16	8.45	2195	2189.5	2192.09
3462	201601250000 25-Jan-16	8.45	2195	2189.5	2192.09
3463	201601220000 22-Jan-16	15.2	2198	2184	2192.61
3464	201601220000 22-Jan-16	15.2	2198	2184	2192.61
3465	201601220000 22-Jan-16	15.2	2198	2184	2192.61
3466	201601210000 21-Jan-16	7.05	2195	2189	2192.72
3467	201601210000 21-Jan-16	7.05	2195	2189	2192.72
3468	201601210000 21-Jan-16	7.05	2195	2189	2192.72
3469	201601200000 20-Jan-16	7.95	2193	2186	2189.45
3470	201601200000 20-Jan-16	7.95	2193	2186	2189.45
3471	201601200000 20-Jan-16	7.95	2193	2186	2189.45
3472	201601190000 19-Jan-16	8.85	2190	2182	2187.36
3473	201601190000 19-Jan-16	8.85	2190	2182	2187.36
3474	201601190000 19-Jan-16	8.85	2190	2182	2187.36
3475	201601180000 18-Jan-16	5.2	2185	2180	2182.48
3476	201601180000 18-Jan-16	5.2	2185	2180	2182.48
3477	201601180000 18-Jan-16	5.2	2185	2180	2182.48
3478	201601150000 15-Jan-16	9.25	2180	2175	2177.59
3479	201601150000 15-Jan-16	9.25	2180	2175	2177.59
3480	201601150000 15-Jan-16	9.25	2180	2175	2177.59
3481	201601140000 14-Jan-16	7.85	2179	2169	2174.99
3482	201601140000 14-Jan-16	7.85	2179	2169	2174.99
3483	201601140000 14-Jan-16	7.85	2179	2169	2174.99
3484	201601110000 11-Jan-16	9.5	2195	2165	2180.08
3485	201601110000 11-Jan-16	9.5	2195	2165	2180.08
3486	201601110000 11-Jan-16	9.5	2195	2165	2180.08
3487	201601080000 08-Jan-16	8.79	2196	2183	2188.58
3488	201601080000 08-Jan-16	8.79	2196	2183	2188.58
3489	201601080000 08-Jan-16	8.79	2196	2183	2188.58
3490	201601070000 07-Jan-16	13.15	2198	2190	2193.9
3491	201601070000 07-Jan-16	13.15	2198	2190	2193.9
3492	201601070000 07-Jan-16	13.15	2198	2190	2193.9
3493	201601060000 06-Jan-16	6.35	2190	2177	2181.32
3494	201601060000 06-Jan-16	6.35	2190	2177	2181.32
3495	201601060000 06-Jan-16	6.35	2190	2177	2181.32
3496	201601050000 05-Jan-16	8.45	2185	2169	2174.89
3497	201601050000 05-Jan-16	8.45	2185	2169	2174.89
3498	201601050000 05-Jan-16	8.45	2185	2169	2174.89
3499	201601040000 04-Jan-16	8.74	2173	2162	2166.96
3500	201601040000 04-Jan-16	8.74	2173	2162	2166.96
3501	201601040000 04-Jan-16	8.74	2173	2162	2166.96
3502	201601030000 03-Jan-16	9.2	2190	2187.25	2187.76
3503	201601030000 03-Jan-16	9.2	2190	2187.25	2187.76
3504	201601030000 03-Jan-16	9.2	2190	2187.25	2187.76
3505	201512300000 30-Dec-15	16.3	2165	2152.97	2159.21
3506	201512300000 30-Dec-15	16.3	2165	2152.97	2159.21
3507	201512300000 30-Dec-15	16.3	2165	2152.97	2159.21
3508	201512290000 29-Dec-15	11.55	2166	2148	2158.09
3509	201512290000 29-Dec-15	11.55	2166	2148	2158.09
3510	201512290000 29-Dec-15	11.55	2166	2148	2158.09
3511	201512280000 28-Dec-15	9.3	2153	2138	2147.75
3512	201512280000 28-Dec-15	9.3	2153	2138	2147.75
3513	201512280000 28-Dec-15	9.3	2153	2138	2147.75
3514	201512230000 23-Dec-15	10.25	2147	2130	2135.77
3515	201512230000 23-Dec-15	10.25	2147	2130	2135.77
3516	201512230000 23-Dec-15	10.25	2147	2130	2135.77
3517	201512220000 22-Dec-15	5.6	2134	2129	2131.08
3518	201512220000 22-Dec-15	5.6	2134	2129	2131.08
3519	201512220000 22-Dec-15	5.6	2134	2129	2131.08
3520	201512210000 21-Dec-15	14.65	2138	2123	2131.32
3521	201512210000 21-Dec-15	14.65	2138	2123	2131.32
3522	201512210000 21-Dec-15	14.65	2138	2123	2131.32
3523	201512180000 18-Dec-15	33.95	2159	2120	2147.39
3524	201512180000 18-Dec-15	33.95	2159	2120	2147.39
3525	201512180000 18-Dec-15	33.95	2159	2120	2147.39
3526	201512170000 17-Dec-15	10.25	2160.25	2154	2158.09
3527	201512170000 17-Dec-15	10.25	2160.25	2154	2158.09
3528	201512170000 17-Dec-15	10.25	2160.25	2154	2158.09
3529	201512160000 16-Dec-15	7.75	2162	2159	2160.18
3530	201512160000 16-Dec-15	7.75	2162	2159	2160.18
3531	201512160000 16-Dec-15	7.75	2162	2159	2160.18
3532	201512150000 15-Dec-15	4.35	2163	2157	2160.28
3533	201512150000 15-Dec-15	4.35	2163	2157	2160.28
3534	201512150000 15-Dec-15	4.35	2163	2157	2160.28
3535	201512140000 14-Dec-15	3.45	2163	2159	2160.9
3536	201512140000 14-Dec-15	3.45	2163	2159	2160.9
3537	201512140000 14-Dec-15	3.45	2163	2159	2160.9
3538	201512110000 11-Dec-15	6.75	2162	2158	2160.7
3539	201512110000 11-Dec-15	6.75	2162	2158	2160.7
3540	201512110000 11-Dec-15	6.75	2162	2158	2160.7
3541	201512100000 10-Dec-15	8.5	2168	2154	2160.61
3542	201512100000 10-Dec-15	8.5	2168	2154	2160.61
3543	201512100000 10-Dec-15	8.5	2168	2154	2160.61
3544	201512080000 08-Dec-15	6.5	2166	2156	2161.75
3545	201512080000 08-Dec-15	6.5	2166	2156	2161.75
3546	201512080000 08-Dec-15	6.5	2166	2156	2161.75
3547	201512070000 07-Dec-15	5.7	2167	2159	2163.16
3548	201512070000 07-Dec-15	5.7	2167	2159	2163.16
3549	201512070000 07-Dec-15	5.7	2167	2159	2163.16
3550	201512040000 04-Dec-15	13.15	2167	2157	2158.77
3551	201512040000 04-Dec-15	13.15	2167	2157	2158.77
3552	201512040000 04-Dec-15	13.15	2167	2157	2158.77
3553	201512030000 03-Dec-15	18.15	2168	2155	2158.51
3554	201512030000 03-Dec-15	18.15	2168	2155	2158.51
3555	201512030000 03-Dec-15	18.15	2168	2155	2158.51
3556	201512020000 02-Dec-15	8	2167	2155	2161.21
3557	201512020000 02-Dec-15	8	2167	2155	2161.21
3558	201512020000 02-Dec-15	8	2167	2155	2161.21
3559	201512010000 01-Dec-15	2.6	2165	2155	2161.31
3560	201512010000 01-Dec-15	2.6	2165	2155	2161.31
3561	201512010000 01-Dec-15	2.6	2165	2155	2161.31
3562	201511300000 30-Nov-15	5.4	2166	2158	2162.66
3563	201511300000 30-Nov-15	5.4	2166	2158	2162.66
3564	201511300000 30-Nov-15	5.4	2166	2158	2162.66
3565	201511270000 27-Nov-15	9.8	2166	2150	2159.8
3566	201511270000 27-Nov-15	9.8	2166	2150	2159.8
3567	201511270000 27-Nov-15	9.8	2166	2150	2159.8
3568	201511260000 26-Nov-15	13.65	2175	2166	2162.81
3569	201511260000 26-Nov-15	13.65	2175	2166	2162.81
3570	201511260000 26-Nov-15	13.65	2175	2166	2162.81
3571	201511250000 25-Nov-15	6.05	2173	2168.75	2170.36
3572	201511250000 25-Nov-15	6.05	2173	2168.75	2170.36
3573	201511250000 25-Nov-15	6.05	2173	2168.75	2170.36
3574	201511240000 24-Nov-15	7.8	2174	2167.25	2168.7
3575	201511240000 24-Nov-15	7.8	2174	2167.25	2168.7
3576	201511240000 24-Nov-15	7.8	2174	2167.25	2168.7
3577	201511230000 23-Nov-15	7.1	2171	2164.15	2167.23
3578	201511230000 23-Nov-15	7.1	2171	2164.15	2167.23
3579	201511230000 23-Nov-15	7.1	2171	2164.15	2167.23
3580	201511180000 18-Nov-15	5.5	2159	2154	2156.61
3581	201511180000 18-Nov-15	5.5	2159	2154	2156.61
3582	201511180000 18-Nov-15	5.5	2159	2154	2156.61
3583	201511170000 17-Nov-15	13.45	2160	2146	2153.31
3584	201511170000 17-Nov-15	13.45	2160	2146	2153.31
3585	201511170000 17-Nov-15	13.45	2160	2146	2153.31
3586	201511160000 16-Nov-15	4.75	2159	2150	2154.24
3587	201511160000 16-Nov-15	4.75	2159	2150	2154.24
3588	201511160000 16-Nov-15	4.75	2159	2150	2154.24
3589	201511130000 13-Nov-15	6.65	2158	2145	2150.53
3590	201511130000 13-Nov-15	6.65	2158	2145	2150.53
3591	201511130000 13-Nov-15	6.65	2158	2145	2150.53
3592	201511120000 12-Nov-15	6.25	2160	2152.87	2154.91
3593	201511120000 12-Nov-15	6.25	2160	2152.87	2154.91
3594	201511120000 12-Nov-15	6.25	2160	2152.87	2154.91
3595	201511110000 11-Nov-15	3.35	2160	2146	2152.87
3596	201511110000 11-Nov-15	3.35	2160	2146	2152.87
3597	201511110000 11-Nov-15	3.35	2160	2146	2152.87
3598	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3599	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3600	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3601	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3602	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3603	201511100000 10-Nov-15	10.65	2156	2137	2145.7
3604	201511090000 09-Nov-15	8.7	2143	2134	2138.05
3605	201511090000 09-Nov-15	8.7	2143	2134	2138.05
3606	201511090000 09-Nov-15	8.7	2143	2134	2138.05
3607	201511040000 04-Nov-15	13.6	2171.9	2154	2162.56
3608	201511040000 04-Nov-15	13.6	2171.9	2154	2162.56
3609	201511040000 04-Nov-15	13.6	2171.9	2154	2162.56
3610	201511030000 03-Nov-15	7.1	2172	2160	2167.19
3611	201511030000 03-Nov-15	7.1	2172	2160	2167.19
3612	201511030000 03-Nov-15	7.1	2172	2160	2167.19
3613	201511020000 02-Nov-15	4.75	2177	2167	2173.18
3614	201511020000 02-Nov-15	4.75	2177	2167	2173.18
3615	201511020000 02-Nov-15	4.75	2177	2167	2173.18
3616	201510300000 30-Oct-15	16.9	2177	2165	2170.6
3617	201510300000 30-Oct-15	16.9	2177	2165	2170.6
3618	201510300000 30-Oct-15	16.9	2177	2165	2170.6
3619	201510290000 29-Oct-15	6.15	2181	2174	2177.11
3620	201510290000 29-Oct-15	6.15	2181	2174	2177.11
3621	201510290000 29-Oct-15	6.15	2181	2174	2177.11
3622	201510270000 27-Oct-15	13.97	2185	2178	2180.77
3623	201510270000 27-Oct-15	13.97	2185	2178	2180.77
3624	201510270000 27-Oct-15	13.97	2185	2178	2180.77
3625	201510260000 26-Oct-15	8.9	2175	2160	2171.17
3626	201510260000 26-Oct-15	8.9	2175	2160	2171.17
3627	201510260000 26-Oct-15	8.9	2175	2160	2171.17
3628	201510230000 23-Oct-15	9.7	2175	2147	2161.66
3629	201510230000 23-Oct-15	9.7	2175	2147	2161.66
3630	201510230000 23-Oct-15	9.7	2175	2147	2161.66
3631	201510220000 22-Oct-15	16.3	2200	2160	2181.27
3632	201510220000 22-Oct-15	16.3	2200	2160	2181.27
3633	201510220000 22-Oct-15	16.3	2200	2160	2181.27
3634	201510210000 21-Oct-15	11.55	2223	2204	2216.4
3635	201510210000 21-Oct-15	11.55	2223	2204	2216.4
3636	201510210000 21-Oct-15	11.55	2223	2204	2216.4
3637	201510200000 20-Oct-15	14	2227	2200	2212.11
3638	201510200000 20-Oct-15	14	2227	2200	2212.11
3639	201510200000 20-Oct-15	14	2227	2200	2212.11
3640	201510190000 19-Oct-15	3.25	2210	2187	2195.77
3641	201510190000 19-Oct-15	3.25	2210	2187	2195.77
3642	201510190000 19-Oct-15	3.25	2210	2187	2195.77
3643	201510160000 16-Oct-15	14.15	2198	2186	2190.67
3644	201510160000 16-Oct-15	14.15	2198	2186	2190.67
3645	201510160000 16-Oct-15	14.15	2198	2186	2190.67
3646	201510150000 15-Oct-15	5.2	2190	2180	2185.08
3647	201510150000 15-Oct-15	5.2	2190	2180	2185.08
3648	201510150000 15-Oct-15	5.2	2190	2180	2185.08
3649	201510130000 13-Oct-15	4.6	2185	2175	2179.81
3650	201510130000 13-Oct-15	4.6	2185	2175	2179.81
3651	201510130000 13-Oct-15	4.6	2185	2175	2179.81
3652	201510120000 12-Oct-15	9.9	2180	2172.5	2176.42
3653	201510120000 12-Oct-15	9.9	2180	2172.5	2176.42
3654	201510120000 12-Oct-15	9.9	2180	2172.5	2176.42
3655	201510090000 09-Oct-15	6.5	2175	2170	2172.02
3656	201510090000 09-Oct-15	6.5	2175	2170	2172.02
3657	201510090000 09-Oct-15	6.5	2175	2170	2172.02
3658	201510080000 08-Oct-15	22.2	2175	2171	2172.26
3659	201510080000 08-Oct-15	22.2	2175	2171	2172.26
3660	201510080000 08-Oct-15	22.2	2175	2171	2172.26
3661	201510070000 07-Oct-15	7.64	2175	2170	2172.01
3662	201510070000 07-Oct-15	7.64	2175	2170	2172.01
3663	201510070000 07-Oct-15	7.64	2175	2170	2172.01
3664	201510060000 06-Oct-15	11.4	2178	2172	2175.29
3665	201510060000 06-Oct-15	11.4	2178	2172	2175.29
3666	201510060000 06-Oct-15	11.4	2178	2172	2175.29
3667	201510050000 05-Oct-15	5.75	2178	2170	2172.94
3668	201510050000 05-Oct-15	5.75	2178	2170	2172.94
3669	201510050000 05-Oct-15	5.75	2178	2170	2172.94
3670	201510010000 01-Oct-15	7.2	2174	2160	2165.8
3671	201510010000 01-Oct-15	7.2	2174	2160	2165.8
3672	201510010000 01-Oct-15	7.2	2174	2160	2165.8
3673	201509300000 30-Sep-15	6.6	2165	2152	2160.7
3674	201509300000 30-Sep-15	6.6	2165	2152	2160.7
3675	201509300000 30-Sep-15	6.6	2165	2152	2160.7
3676	201509290000 29-Sep-15	5.85	2165	2150	2159.72
3677	201509290000 29-Sep-15	5.85	2165	2150	2159.72
3678	201509290000 29-Sep-15	5.85	2165	2150	2159.72
3679	201509280000 28-Sep-15	9.45	2166	2152	2159.29
3680	201509280000 28-Sep-15	9.45	2166	2152	2159.29
3681	201509280000 28-Sep-15	9.45	2166	2152	2159.29
3682	201509250000 25-Sep-15	6.2	2168	2155	2162.87
3683	201509250000 25-Sep-15	6.2	2168	2155	2162.87
3684	201509250000 25-Sep-15	6.2	2168	2155	2162.87
3685	201509230000 23-Sep-15	15.9	2170	2154	2163.12
3686	201509230000 23-Sep-15	15.9	2170	2154	2163.12
3687	201509230000 23-Sep-15	15.9	2170	2154	2163.12
3688	201509220000 22-Sep-15	11.9	2170	2156	2161.73
3689	201509220000 22-Sep-15	11.9	2170	2156	2161.73
3690	201509220000 22-Sep-15	11.9	2170	2156	2161.73
3691	201509210000 21-Sep-15	6.15	2176	2164	2171.02
3692	201509210000 21-Sep-15	6.15	2176	2164	2171.02
3693	201509210000 21-Sep-15	6.15	2176	2164	2171.02
3694	201509180000 18-Sep-15	31.15	2169	2182	2170.92
3695	201509180000 18-Sep-15	31.15	2169	2182	2170.92
3696	201509180000 18-Sep-15	31.15	2169	2182	2170.92
3697	201509170000 17-Sep-15	20.8	2195	2168	2181.65
3698	201509170000 17-Sep-15	20.8	2195	2168	2181.65
3699	201509170000 17-Sep-15	20.8	2195	2168	2181.65
3700	201509160000 16-Sep-15	17	2192	2172.85	2181.79
3701	201509160000 16-Sep-15	17	2192	2172.85	2181.79
3702	201509160000 16-Sep-15	17	2192	2172.85	2181.79
3703	201509150000 15-Sep-15	8.85	2190	2176.6	2182.15
3704	201509150000 15-Sep-15	8.85	2190	2176.6	2182.15
3705	201509150000 15-Sep-15	8.85	2190	2176.6	2182.15
3706	201509140000 14-Sep-15	7.2	2180	2170.6	2176.29
3707	201509140000 14-Sep-15	7.2	2180	2170.6	2176.29
3708	201509140000 14-Sep-15	7.2	2180	2170.6	2176.29
3709	201509110000 11-Sep-15	6.75	2173	2167	2170.51
3710	201509110000 11-Sep-15	6.75	2173	2167	2170.51
3711	201509110000 11-Sep-15	6.75	2173	2167	2170.51
3712	201509100000 10-Sep-15	14.15	2174	2165	2167.95
3713	201509100000 10-Sep-15	14.15	2174	2165	2167.95
3714	201509100000 10-Sep-15	14.15	2174	2165	2167.95
3715	201509090000 09-Sep-15	17.95	2180	2155	2167.11
3716	201509090000 09-Sep-15	17.95	2180	2155	2167.11
3717	201509090000 09-Sep-15	17.95	2180	2155	2167.11
3718	201509080000 08-Sep-15	6.85	2180	2163	2171.41
3719	201509080000 08-Sep-15	6.85	2180	2163	2171.41
3720	201509080000 08-Sep-15	6.85	2180	2163	2171.41
3721	201509070000 07-Sep-15	7.4	2165	2150.72	2157.38
3722	201509070000 07-Sep-15	7.4	2165	2150.72	2157.38
3723	201509070000 07-Sep-15	7.4	2165	2150.72	2157.38
3724	201509040000 04-Sep-15	3.35	2156	2147	2151.97
3725	201509040000 04-Sep-15	3.35	2156	2147	2151.97
3726	201509040000 04-Sep-15	3.35	2156	2147	2151.97
3727	201509030000 03-Sep-15	11.35	2153	2147	2150.35
3728	201509030000 03-Sep-15	11.35	2153	2147	2150.35
3729	201509030000 03-Sep-15	11.35	2153	2147	2150.35
3730	201509020000 02-Sep-15	5.2	2156.5	2151	2153.92
3731	201509020000 02-Sep-15	5.2	2156.5	2151	2153.92
3732	201509020000 02-Sep-15	5.2	2156.5	2151	2153.92
3733	201508310000 31-Aug-15	6.35	2148	2136	2143.24
3734	201508310000 31-Aug-15	6.35	2148	2136	2143.24
3735	201508310000 31-Aug-15	6.35	2148	2136	2143.24
3736	201508280000 28-Aug-15	15.55	2156	2125	2140.32
3737	201508280000 28-Aug-15	15.55	2156	2125	2140.32
3738	201508280000 28-Aug-15	15.55	2156	2125	2140.32
3739	201508270000 27-Aug-15	10.15	2182	2145	2164.53
3740	201508270000 27-Aug-15	10.15	2182	2145	2164.53
3741	201508270000 27-Aug-15	10.15	2182	2145	2164.53
3742	201508260000 26-Aug-15	6.7	2153	2144	2147.49
3743	201508260000 26-Aug-15	6.7	2153	2144	2147.49
3744	201508260000 26-Aug-15	6.7	2153	2144	2147.49
3745	201508250000 25-Aug-15	8.75	2143	2131	2139.21
3746	201508250000 25-Aug-15	8.75	2143	2131	2139.21
3747	201508250000 25-Aug-15	8.75	2143	2131	2139.21
3748	201508240000 24-Aug-15	12.5	2140	2118	2130.36
3749	201508240000 24-Aug-15	12.5	2140	2118	2130.36
3750	201508240000 24-Aug-15	12.5	2140	2118	2130.36
3751	201508210000 21-Aug-15	12.86	2145	2131	2139.83
3752	201508210000 21-Aug-15	12.86	2145	2131	2139.83
3753	201508210000 21-Aug-15	12.86	2145	2131	2139.83
3754	201508200000 20-Aug-15	10.35	2140	2128.5	2131.6
3755	201508200000 20-Aug-15	10.35	2140	2128.5	2131.6
3756	201508200000 20-Aug-15	10.35	2140	2128.5	2131.6
3757	201508190000 19-Aug-15	8.5	2130	2123	2126.46
3758	201508190000 19-Aug-15	8.5	2130	2123	2126.46
3759	201508190000 19-Aug-15	8.5	2130	2123	2126.46
3760	201508180000 18-Aug-15	9.05	2125	2110	2118.46
3761	201508180000 18-Aug-15	9.05	2125	2110	2118.46
3762	201508180000 18-Aug-15	9.05	2125	2110	2118.46
3763	201508170000 17-Aug-15	6.45	2125	2110	2113.6
3764	201508170000 17-Aug-15	6.45	2125	2110	2113.6
3765	201508170000 17-Aug-15	6.45	2125	2110	2113.6
3766	201508140000 14-Aug-15	11.95	2148	2110	2131.78
3767	201508140000 14-Aug-15	11.95	2148	2110	2131.78
3768	201508140000 14-Aug-15	11.95	2148	2110	2131.78
3769	201508130000 13-Aug-15	8.3	2140	2127	2133.98
3770	201508130000 13-Aug-15	8.3	2140	2127	2133.98
3771	201508130000 13-Aug-15	8.3	2140	2127	2133.98
3772	201508120000 12-Aug-15	10.95	2126	2114	2119.39
3773	201508120000 12-Aug-15	10.95	2126	2114	2119.39
3774	201508120000 12-Aug-15	10.95	2126	2114	2119.39
3775	201508110000 11-Aug-15	8.85	2110	2100	2106.01
3776	201508110000 11-Aug-15	8.85	2110	2100	2106.01
3777	201508110000 11-Aug-15	8.85	2110	2100	2106.01
3778	201508100000 10-Aug-15	5.7	2109	2092	2102.9
3779	201508100000 10-Aug-15	5.7	2109	2092	2102.9
3780	201508100000 10-Aug-15	5.7	2109	2092	2102.9
3781	201508070000 07-Aug-15	5	2108	2095	2102.48
3782	201508070000 07-Aug-15	5	2108	2095	2102.48
3783	201508070000 07-Aug-15	5	2108	2095	2102.48
3784	201508060000 06-Aug-15	14.5	2115	2091	2103.09
3785	201508060000 06-Aug-15	14.5	2115	2091	2103.09
3786	201508060000 06-Aug-15	14.5	2115	2091	2103.09
3787	201508050000 05-Aug-15	6.45	2116	2105	2111.27
3788	201508050000 05-Aug-15	6.45	2116	2105	2111.27
3789	201508050000 05-Aug-15	6.45	2116	2105	2111.27
3790	201508040000 04-Aug-15	8.1	2135	2108	2118.3
3791	201508040000 04-Aug-15	8.1	2135	2108	2118.3
3792	201508040000 04-Aug-15	8.1	2135	2108	2118.3
3793	201508030000 03-Aug-15	3.35	2133	2110	2123.51
3794	201508030000 03-Aug-15	3.35	2133	2110	2123.51
3795	201508030000 03-Aug-15	3.35	2133	2110	2123.51
3796	201507310000 31-Jul-15	2.55	2132	2126	2129.97
3797	201507310000 31-Jul-15	2.55	2132	2126	2129.97
3798	201507310000 31-Jul-15	2.55	2132	2126	2129.97
3799	201507300000 30-Jul-15	6.5	2140	2110	2124.92
3800	201507300000 30-Jul-15	6.5	2140	2110	2124.92
3801	201507300000 30-Jul-15	6.5	2140	2110	2124.92
3802	201507290000 29-Jul-15	4.8	2115	2100	2106.46
3803	201507290000 29-Jul-15	4.8	2115	2100	2106.46
3804	201507290000 29-Jul-15	4.8	2115	2100	2106.46
3805	201507280000 28-Jul-15	7	2104	2090	2097.77
3806	201507280000 28-Jul-15	7	2104	2090	2097.77
3807	201507280000 28-Jul-15	7	2104	2090	2097.77
3808	201507270000 27-Jul-15	7.82	2103	2060	2083.68
3809	201507270000 27-Jul-15	7.82	2103	2060	2083.68
3810	201507270000 27-Jul-15	7.82	2103	2060	2083.68
3811	201507240000 24-Jul-15	5.6	2082	2060	2071.28
3812	201507240000 24-Jul-15	5.6	2082	2060	2071.28
3813	201507240000 24-Jul-15	5.6	2082	2060	2071.28
3814	201507230000 23-Jul-15	9.6	2095	2070	2079.13
3815	201507230000 23-Jul-15	9.6	2095	2070	2079.13
3816	201507230000 23-Jul-15	9.6	2095	2070	2079.13
3817	201507220000 22-Jul-15	6.25	2135	2092	2105.23
3818	201507220000 22-Jul-15	6.25	2135	2092	2105.23
3819	201507220000 22-Jul-15	6.25	2135	2092	2105.23
3820	201507210000 21-Jul-15	8.3	2145	2124	2137.32
3821	201507210000 21-Jul-15	8.3	2145	2124	2137.32
3822	201507210000 21-Jul-15	8.3	2145	2124	2137.32
3823	201507200000 20-Jul-15	8.2	2160	2135	2147.48
3824	201507200000 20-Jul-15	8.2	2160	2135	2147.48
3825	201507200000 20-Jul-15	8.2	2160	2135	2147.48
3826	201507170000 17-Jul-15	7.25	2173	2137	2158.88
3827	201507170000 17-Jul-15	7.25	2173	2137	2158.88
3828	201507170000 17-Jul-15	7.25	2173	2137	2158.88
3829	201507160000 16-Jul-15	10.5	2175	2130	2150.17
3830	201507160000 16-Jul-15	10.5	2175	2130	2150.17
3831	201507160000 16-Jul-15	10.5	2175	2130	2150.17
3832	201507150000 15-Jul-15	6.65	2163	2105	2136.67
3833	201507150000 15-Jul-15	6.65	2163	2105	2136.67
3834	201507150000 15-Jul-15	6.65	2163	2105	2136.67
3835	201507140000 14-Jul-15	7.75	2025	2020	2020.65
3836	201507140000 14-Jul-15	7.75	2025	2020	2020.65
3837	201507140000 14-Jul-15	7.75	2025	2020	2020.65
3838	201507130000 13-Jul-15	12.1	2160	2000	2053.31
3839	201507130000 13-Jul-15	12.1	2160	2000	2053.31
3840	201507130000 13-Jul-15	12.1	2160	2000	2053.31
3841	201507100000 10-Jul-15	12.05	2230	2156	2199.15
3842	201507100000 10-Jul-15	12.05	2230	2156	2199.15
3843	201507100000 10-Jul-15	12.05	2230	2156	2199.15
3844	201507090000 09-Jul-15	7.65	2250	2190	2227.16
3845	201507090000 09-Jul-15	7.65	2250	2190	2227.16
3846	201507090000 09-Jul-15	7.65	2250	2190	2227.16
3847	201507080000 08-Jul-15	9.2	2240	2130	2217.53
3848	201507080000 08-Jul-15	9.2	2240	2130	2217.53
3849	201507080000 08-Jul-15	9.2	2240	2130	2217.53
3850	201507060000 06-Jul-15	11.65	2235	2185	2211.36
3851	201507060000 06-Jul-15	11.65	2235	2185	2211.36
3852	201507060000 06-Jul-15	11.65	2235	2185	2211.36
3853	201507020000 02-Jul-15	9.7	1984.15	1984.13	1984.14
3854	201507020000 02-Jul-15	9.7	1984.15	1984.13	1984.14
3855	201507020000 02-Jul-15	9.7	1984.15	1984.13	1984.14
3856	201507010000 01-Jul-15	22.4	2010.05	1967	1984.13
3857	201507010000 01-Jul-15	22.4	2010.05	1967	1984.13
3858	201507010000 01-Jul-15	22.4	2010.05	1967	1984.13
3859	201506300000 30-Jun-15	22.4	2010.05	1967	1984.13
3860	201506300000 30-Jun-15	22.4	2010.05	1967	1984.13
3861	201506300000 30-Jun-15	22.4	2010.05	1967	1984.13
3862	201506290000 29-Jun-15	27.1	2100	1955	2002.82
3863	201506290000 29-Jun-15	27.1	2100	1955	2002.82
3864	201506290000 29-Jun-15	27.1	2100	1955	2002.82
3865	201506260000 26-Jun-15	22.45	2260	2086.9	2168.04
3866	201506260000 26-Jun-15	22.45	2260	2086.9	2168.04
3867	201506260000 26-Jun-15	22.45	2260	2086.9	2168.04
3868	201506250000 25-Jun-15	9.55	2320	2086.85	2154.67
3869	201506250000 25-Jun-15	9.55	2320	2086.85	2154.67
3870	201506250000 25-Jun-15	9.55	2320	2086.85	2154.67
3871	201506240000 24-Jun-15	7.15	2343	2086.8	2130.49
3872	201506240000 24-Jun-15	7.15	2343	2086.8	2130.49
3873	201506240000 24-Jun-15	7.15	2343	2086.8	2130.49
3874	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3875	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3876	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3877	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3878	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3879	201506230000 23-Jun-15	6.8	2086.8	2086.75	2086.78
3880	201506220000 22-Jun-15	6.9	2086.75	2086.7	2082.72
3881	201506220000 22-Jun-15	6.9	2086.75	2086.7	2082.72
3882	201506220000 22-Jun-15	6.9	2086.75	2086.7	2082.72
3883	201506190000 19-Jun-15	5.6	2086.7	2086.65	2086.67
3884	201506190000 19-Jun-15	5.6	2086.7	2086.65	2086.67
3885	201506190000 19-Jun-15	5.6	2086.7	2086.65	2086.67
3886	201506180000 18-Jun-15	5.8	2086.85	2086.6	2086.65
3887	201506180000 18-Jun-15	5.8	2086.85	2086.6	2086.65
3888	201506180000 18-Jun-15	5.8	2086.85	2086.6	2086.65
3889	201506170000 17-Jun-15	7.8	2086.6	2086.55	2086.58
3890	201506170000 17-Jun-15	7.8	2086.6	2086.55	2086.58
3891	201506170000 17-Jun-15	7.8	2086.6	2086.55	2086.58
3892	201506160000 16-Jun-15	7.5	2086.55	2086.5	2086.53
3893	201506160000 16-Jun-15	7.5	2086.55	2086.5	2086.53
3894	201506160000 16-Jun-15	7.5	2086.55	2086.5	2086.53
3895	201506150000 15-Jun-15	9.6	2086.5	2086.45	2086.48
3896	201506150000 15-Jun-15	9.6	2086.5	2086.45	2086.48
3897	201506150000 15-Jun-15	9.6	2086.5	2086.45	2086.48
3898	201506120000 12-Jun-15	9.45	2111	2077.05	2101.02
3899	201506120000 12-Jun-15	9.45	2111	2077.05	2101.02
3900	201506120000 12-Jun-15	9.45	2111	2077.05	2101.02
3901	201506110000 11-Jun-15	8.15	2196	2066.72	2103.21
3902	201506110000 11-Jun-15	8.15	2196	2066.72	2103.21
3903	201506110000 11-Jun-15	8.15	2196	2066.72	2103.21
3904	201506100000 10-Jun-15	6.05	2190	2058.14	2110.53
3905	201506100000 10-Jun-15	6.05	2190	2058.14	2110.53
3906	201506100000 10-Jun-15	6.05	2190	2058.14	2110.53
3907	201506090000 09-Jun-15	11.45	2185	2088.14	2099.93
3908	201506090000 09-Jun-15	11.45	2185	2088.14	2099.93
3909	201506090000 09-Jun-15	11.45	2185	2088.14	2099.93
3910	201506080000 08-Jun-15	14.15	2178	2070.6	2096.78
3911	201506080000 08-Jun-15	14.15	2178	2070.6	2096.78
3912	201506080000 08-Jun-15	14.15	2178	2070.6	2096.78
3913	201506050000 05-Jun-15	1.5	2160	2160	2089.42
3914	201506050000 05-Jun-15	1.5	2160	2160	2089.42
3915	201506050000 05-Jun-15	1.5	2160	2160	2089.42
3916	201506040000 04-Jun-15	1.5	2145	2039.36	2073.74
3917	201506040000 04-Jun-15	1.5	2145	2039.36	2073.74
3918	201506040000 04-Jun-15	1.5	2145	2039.36	2073.74
3919	201506030000 03-Jun-15	1.7	2145	2025.73	2092.95
3920	201506030000 03-Jun-15	1.7	2145	2025.73	2092.95
3921	201506030000 03-Jun-15	1.7	2145	2025.73	2092.95
3922	201506020000 02-Jun-15	1.2	2150	2010.09	2087.74
3923	201506020000 02-Jun-15	1.2	2150	2010.09	2087.74
3924	201506020000 02-Jun-15	1.2	2150	2010.09	2087.74
3925	201506010000 01-Jun-15	2	2009.13	2009.12	2009.13
3926	201506010000 01-Jun-15	2	2009.13	2009.12	2009.13
3927	201506010000 01-Jun-15	2	2009.13	2009.12	2009.13
3928	201505290000 29-May-15	2	2007.1	2007.09	2007.09
3929	201505290000 29-May-15	2	2007.1	2007.09	2007.09
3930	201505290000 29-May-15	2	2007.1	2007.09	2007.09
3931	201505280000 28-May-15	2	1999.88	1999.87	1999.88
3932	201505280000 28-May-15	2	1999.88	1999.87	1999.88
3933	201505280000 28-May-15	2	1999.88	1999.87	1999.88
3934	201505270000 27-May-15	3.2	2090	1987.42	1999.87
3935	201505270000 27-May-15	3.2	2090	1987.42	1999.87
3936	201505270000 27-May-15	3.2	2090	1987.42	1999.87
3937	201505260000 26-May-15	3	2070	1979.34	1987.42
3938	201505260000 26-May-15	3	2070	1979.34	1987.42
3939	201505260000 26-May-15	3	2070	1979.34	1987.42
3940	201505250000 25-May-15	3.05	2068	1971.59	1979.34
3941	201505250000 25-May-15	3.05	2068	1971.59	1979.34
3942	201505250000 25-May-15	3.05	2068	1971.59	1979.34
3943	201505220000 22-May-15	3	2063.5	1964.19	1971.59
3944	201505220000 22-May-15	3	2063.5	1964.19	1971.59
3945	201505220000 22-May-15	3	2063.5	1964.19	1971.59
3946	201505210000 21-May-15	2	1963.8	1963.78	1963.79
3947	201505210000 21-May-15	2	1963.8	1963.78	1963.79
3948	201505210000 21-May-15	2	1963.8	1963.78	1963.79
3949	201505200000 20-May-15	5	1962.56	1962.55	1962.55
3950	201505200000 20-May-15	5	1962.56	1962.55	1962.55
3951	201505200000 20-May-15	5	1962.56	1962.55	1962.55
3952	201505190000 19-May-15	5.65	2038	1960.83	1962.55
3953	201505190000 19-May-15	5.65	2038	1960.83	1962.55
3954	201505190000 19-May-15	5.65	2038	1960.83	1962.55
3955	201505180000 18-May-15	5.35	2030	1961.48	1960.83
3956	201505180000 18-May-15	5.35	2030	1961.48	1960.83
3957	201505180000 18-May-15	5.35	2030	1961.48	1960.83
3958	201505150000 15-May-15	5	1959.9	1959.89	1959.9
3959	201505150000 15-May-15	5	1959.9	1959.89	1959.9
3960	201505150000 15-May-15	5	1959.9	1959.89	1959.9
3961	201505140000 14-May-15	5.55	2024	1955.03	1959.89
3962	201505140000 14-May-15	5.55	2024	1955.03	1959.89
3963	201505140000 14-May-15	5.55	2024	1955.03	1959.89
3964	201505130000 13-May-15	5.5	2020	1950.12	1955.03
3965	201505130000 13-May-15	5.5	2020	1950.12	1955.03
3966	201505130000 13-May-15	5.5	2020	1950.12	1955.03
3967	201505120000 12-May-15	3.9	2019	1944.12	1950.12
3968	201505120000 12-May-15	3.9	2019	1944.12	1950.12
3969	201505120000 12-May-15	3.9	2019	1944.12	1950.12
3970	201505110000 11-May-15	5.05	2016	1937.2	1944.12
3971	201505110000 11-May-15	5.05	2016	1937.2	1944.12
3972	201505110000 11-May-15	5.05	2016	1937.2	1944.12
3973	201505080000 08-May-15	6.9	2015	1930.68	1937.2
3974	201505080000 08-May-15	6.9	2015	1930.68	1937.2
3975	201505080000 08-May-15	6.9	2015	1930.68	1937.2
3976	201505070000 07-May-15	8.3	1998	1910.8	1930.68
3977	201505070000 07-May-15	8.3	1998	1910.8	1930.68
3978	201505070000 07-May-15	8.3	1998	1910.8	1930.68
3979	201505060000 06-May-15	10.35	1986	1893.03	1910.8
3980	201505060000 06-May-15	10.35	1986	1893.03	1910.8
3981	201505060000 06-May-15	10.35	1986	1893.03	1910.8
3982	201505050000 05-May-15	12.75	1988	1874.98	1893.03
3983	201505050000 05-May-15	12.75	1988	1874.98	1893.03
3984	201505050000 05-May-15	12.75	1988	1874.98	1893.03
3985	201505040000 04-May-15	11.45	2000	1856.82	1874.98
3986	201505040000 04-May-15	11.45	2000	1856.82	1874.98
3987	201505040000 04-May-15	11.45	2000	1856.82	1874.98
3988	201504290000 29-Apr-15	4.4	2020	1755.5	1838.1
3989	201504290000 29-Apr-15	4.4	2020	1755.5	1838.1
3990	201504290000 29-Apr-15	4.4	2020	1755.5	1838.1
3991	201504280000 28-Apr-15	6.3	2012	1750.5	1842.93
3992	201504280000 28-Apr-15	6.3	2012	1750.5	1842.93
3993	201504280000 28-Apr-15	6.3	2012	1750.5	1842.93
3994	201504270000 27-Apr-15	8.25	1988	1745.5	1840.4
3995	201504270000 27-Apr-15	8.25	1988	1745.5	1840.4
3996	201504270000 27-Apr-15	8.25	1988	1745.5	1840.4
3997	201504240000 24-Apr-15	8.2	1978	1743.5	1833.57
3998	201504240000 24-Apr-15	8.2	1978	1743.5	1833.57
3999	201504240000 24-Apr-15	8.2	1978	1743.5	1833.57
4000	201504230000 23-Apr-15	8	1967	1741.5	1824.02
4001	201504230000 23-Apr-15	8	1967	1741.5	1824.02
4002	201504230000 23-Apr-15	8	1967	1741.5	1824.02
4003	201504220000 22-Apr-15	8.1	1948	1939.4	1815.64
4004	201504220000 22-Apr-15	8.1	1948	1939.4	1815.64
4005	201504220000 22-Apr-15	8.1	1948	1939.4	1815.64
4006	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
4007	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
4008	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
4009	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
4010	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
4011	201504210000 21-Apr-15	7.7	1930	1736.6	1803.36
4012	201504170000 17-Apr-15	15.2	1927	1730.5	1806.16
4013	201504170000 17-Apr-15	15.2	1927	1730.5	1806.16
4014	201504170000 17-Apr-15	15.2	1927	1730.5	1806.16
4015	201504160000 16-Apr-15	9.7	1917	1730.5	1817.33
4016	201504160000 16-Apr-15	9.7	1917	1730.5	1817.33
4017	201504160000 16-Apr-15	9.7	1917	1730.5	1817.33
4018	201504150000 15-Apr-15	8.95	1910	1728.5	1805.41
4019	201504150000 15-Apr-15	8.95	1910	1728.5	1805.41
4020	201504150000 15-Apr-15	8.95	1910	1728.5	1805.41
4021	201504140000 14-Apr-15	7	1890	1725.8	1813.28
4022	201504140000 14-Apr-15	7	1890	1725.8	1813.28
4023	201504140000 14-Apr-15	7	1890	1725.8	1813.28
4024	201504130000 13-Apr-15	6.25	1867	1725.9	1798.33
4025	201504130000 13-Apr-15	6.25	1867	1725.9	1798.33
4026	201504130000 13-Apr-15	6.25	1867	1725.9	1798.33
4027	201504100000 10-Apr-15	6.5	1862	1725.85	1797.61
4028	201504100000 10-Apr-15	6.5	1862	1725.85	1797.61
4029	201504100000 10-Apr-15	6.5	1862	1725.85	1797.61
4030	201504090000 09-Apr-15	6.55	1860	1725.85	1796.67
4031	201504090000 09-Apr-15	6.55	1860	1725.85	1796.67
4032	201504090000 09-Apr-15	6.55	1860	1725.85	1796.67
4033	201504080000 08-Apr-15	6.55	1856	1725.8	1794.77
4034	201504080000 08-Apr-15	6.55	1856	1725.8	1794.77
4035	201504080000 08-Apr-15	6.55	1856	1725.8	1794.77
4036	201504020000 02-Apr-15	8.45	1858	1725.9	1794.03
4037	201504020000 02-Apr-15	8.45	1858	1725.9	1794.03
4038	201504020000 02-Apr-15	8.45	1858	1725.9	1794.03
4039	201504010000 01-Apr-15	8.45	1859	1725.85	1795.1
4040	201504010000 01-Apr-15	8.45	1859	1725.85	1795.1
4041	201504010000 01-Apr-15	8.45	1859	1725.85	1795.1
4042	201503310000 31-Mar-15	8.05	1867	1725.9	1795.19
4043	201503310000 31-Mar-15	8.05	1867	1725.9	1795.19
4044	201503310000 31-Mar-15	8.05	1867	1725.9	1795.19
4045	201503300000 30-Mar-15	8.1	1869	1725.85	1796.96
4046	201503300000 30-Mar-15	8.1	1869	1725.85	1796.96
4047	201503300000 30-Mar-15	8.1	1869	1725.85	1796.96
4048	201503270000 27-Mar-15	9.15	1867	1725.9	1797.68
4049	201503270000 27-Mar-15	9.15	1867	1725.9	1797.68
4050	201503270000 27-Mar-15	9.15	1867	1725.9	1797.68
4051	201503260000 26-Mar-15	9.35	1846.5	1725.85	1793.45
4052	201503260000 26-Mar-15	9.35	1846.5	1725.85	1793.45
4053	201503260000 26-Mar-15	9.35	1846.5	1725.85	1793.45
4054	201503250000 25-Mar-15	9.2	1845	1725.8	1792.36
4055	201503250000 25-Mar-15	9.2	1845	1725.8	1792.36
4056	201503250000 25-Mar-15	9.2	1845	1725.8	1792.36
4057	201503240000 24-Mar-15	9.7	1846	1725.75	1795.08
4058	201503240000 24-Mar-15	9.7	1846	1725.75	1795.08
4059	201503240000 24-Mar-15	9.7	1846	1725.75	1795.08
4060	201503230000 23-Mar-15	11.35	1853	1725.7	1804.43
4061	201503230000 23-Mar-15	11.35	1853	1725.7	1804.43
4062	201503230000 23-Mar-15	11.35	1853	1725.7	1804.43
4063	201503200000 20-Mar-15	9	1858.5	1725.7	1798.12
4064	201503200000 20-Mar-15	9	1858.5	1725.7	1798.12
4065	201503200000 20-Mar-15	9	1858.5	1725.7	1798.12
4066	201503190000 19-Mar-15	11.7	1860	1725.65	1798.3
4067	201503190000 19-Mar-15	11.7	1860	1725.65	1798.3
4068	201503190000 19-Mar-15	11.7	1860	1725.65	1798.3
4069	201503180000 18-Mar-15	8.2	1876	1725.6	1798.14
4070	201503180000 18-Mar-15	8.2	1876	1725.6	1798.14
4071	201503180000 18-Mar-15	8.2	1876	1725.6	1798.14
4072	201503170000 17-Mar-15	8	1873	1724.6	1797.01
4073	201503170000 17-Mar-15	3.8	2192	2189.5	2190.06
4074	201503170000 17-Mar-15	8	1873	1724.6	1797.01
4075	201503170000 17-Mar-15	3.8	2192	2189.5	2190.06
4076	201503170000 17-Mar-15	8	1873	1724.6	1797.01
4077	201503170000 17-Mar-15	3.8	2192	2189.5	2190.06
4078	201503160000 16-Mar-15	8.5	1865	1724.6	1796.83
4079	201503160000 16-Mar-15	8.5	1865	1724.6	1796.83
4080	201503160000 16-Mar-15	8.5	1865	1724.6	1796.83
4081	201503130000 13-Mar-15	9	1860	1724.6	1795.91
4082	201503130000 13-Mar-15	9	1860	1724.6	1795.91
4083	201503130000 13-Mar-15	9	1860	1724.6	1795.91
4084	201503120000 12-Mar-15	9.45	1848.5	1724.6	1794.88
4085	201503120000 12-Mar-15	9.45	1848.5	1724.6	1794.88
4086	201503120000 12-Mar-15	9.45	1848.5	1724.6	1794.88
4087	201503110000 11-Mar-15	10.5	1841	1724.55	1793.23
4088	201503110000 11-Mar-15	10.5	1841	1724.55	1793.23
4089	201503110000 11-Mar-15	10.5	1841	1724.55	1793.23
4090	201503100000 10-Mar-15	10.4	1837	1724.5	1793.15
4091	201503100000 10-Mar-15	10.4	1837	1724.5	1793.15
4092	201503100000 10-Mar-15	10.4	1837	1724.5	1793.15
4093	201503090000 09-Mar-15	11.5	1839	1724.45	1795.72
4094	201503090000 09-Mar-15	11.5	1839	1724.45	1795.72
4095	201503090000 09-Mar-15	11.5	1839	1724.45	1795.72
4096	201503060000 06-Mar-15	10.15	1843	1724	1795.35
4097	201503060000 06-Mar-15	10.15	1843	1724	1795.35
4098	201503060000 06-Mar-15	10.15	1843	1724	1795.35
4099	201503050000 05-Mar-15	11.5	1843	1724.35	1800.67
4100	201503050000 05-Mar-15	11.5	1843	1724.35	1800.67
4101	201503050000 05-Mar-15	11.5	1843	1724.35	1800.67
4102	201503040000 04-Mar-15	10.4	1845	1724.35	1807.7
4103	201503040000 04-Mar-15	10.4	1845	1724.35	1807.7
4104	201503040000 04-Mar-15	10.4	1845	1724.35	1807.7
4105	201503030000 03-Mar-15	11.65	1839	1724.2	1798.19
4106	201503030000 03-Mar-15	11.65	1839	1724.2	1798.19
4107	201503030000 03-Mar-15	11.65	1839	1724.2	1798.19
4108	201502260000 26-Feb-15	13.15	1842	1724.05	1790.32
4109	201502260000 26-Feb-15	13.15	1842	1724.05	1790.32
4110	201502260000 26-Feb-15	13.15	1842	1724.05	1790.32
4111	201502250000 25-Feb-15	16.3	1825	1724	1781.2
4112	201502250000 25-Feb-15	16.3	1825	1724	1781.2
4113	201502250000 25-Feb-15	16.3	1825	1724	1781.2
4114	201502240000 24-Feb-15	13.75	1825	1721.4	1779.71
4115	201502240000 24-Feb-15	13.75	1825	1721.4	1779.71
4116	201502240000 24-Feb-15	13.75	1825	1721.4	1779.71
4117	201502230000 23-Feb-15	11.7	1836.5	1721.35	1785.97
4118	201502230000 23-Feb-15	11.7	1836.5	1721.35	1785.97
4119	201502230000 23-Feb-15	11.7	1836.5	1721.35	1785.97
4120	201502200000 20-Feb-15	13.4	1842	1721.25	1794.81
4121	201502200000 20-Feb-15	13.4	1842	1721.25	1794.81
4122	201502200000 20-Feb-15	13.4	1842	1721.25	1794.81
4123	201502190000 19-Feb-15	9.75	1857	1721.2	1783.48
4124	201502190000 19-Feb-15	9.75	1857	1721.2	1783.48
4125	201502190000 19-Feb-15	9.75	1857	1721.2	1783.48
4126	201502180000 18-Feb-15	8.75	1855	1721.1	1777.07
4127	201502180000 18-Feb-15	8.75	1855	1721.1	1777.07
4128	201502180000 18-Feb-15	8.75	1855	1721.1	1777.07
4129	201502170000 17-Feb-15	9.2	1841	1721.05	1773.67
4130	201502170000 17-Feb-15	9.2	1841	1721.05	1773.67
4131	201502170000 17-Feb-15	9.2	1841	1721.05	1773.67
4132	201502160000 16-Feb-15	8	1832.5	1718	1760.25
4133	201502160000 16-Feb-15	8	1832.5	1718	1760.25
4134	201502160000 16-Feb-15	8	1832.5	1718	1760.25
4135	201502130000 13-Feb-15	8.55	1832	1717.5	1764.38
4136	201502130000 13-Feb-15	8.55	1832	1717.5	1764.38
4137	201502130000 13-Feb-15	8.55	1832	1717.5	1764.38
4138	201502120000 12-Feb-15	8.5	1833	1717.4	1763.66
4139	201502120000 12-Feb-15	8.5	1833	1717.4	1763.66
4140	201502120000 12-Feb-15	8.5	1833	1717.4	1763.66
4141	201502110000 11-Feb-15	8.1	1835	1717.25	1761.28
4142	201502110000 11-Feb-15	8.1	1835	1717.25	1761.28
4143	201502110000 11-Feb-15	8.1	1835	1717.25	1761.28
4144	201502100000 10-Feb-15	7.5	1838	1717.25	1757.05
4145	201502100000 10-Feb-15	7.5	1838	1717.25	1757.05
4146	201502100000 10-Feb-15	7.5	1838	1717.25	1757.05
4147	201502090000 09-Feb-15	7	1840	1717.15	1751.28
4148	201502090000 09-Feb-15	7	1840	1717.15	1751.28
4149	201502090000 09-Feb-15	7	1840	1717.15	1751.28
4150	201502060000 06-Feb-15	7	1844	1717.1	1752.22
4151	201502060000 06-Feb-15	7	1844	1717.1	1752.22
4152	201502060000 06-Feb-15	7	1844	1717.1	1752.22
4153	201502050000 05-Feb-15	6.95	1841	1707.05	1750
4154	201502050000 05-Feb-15	6.95	1841	1707.05	1750
4155	201502050000 05-Feb-15	6.95	1841	1707.05	1750
4156	201502040000 04-Feb-15	6.95	1839	1714.2	1748.11
4157	201502040000 04-Feb-15	6.95	1839	1714.2	1748.11
4158	201502040000 04-Feb-15	6.95	1839	1714.2	1748.11
4159	201502030000 03-Feb-15	7.2	1827	1711	1745.3
4160	201502030000 03-Feb-15	7.2	1827	1711	1745.3
4161	201502030000 03-Feb-15	7.2	1827	1711	1745.3
4162	201502020000 02-Feb-15	8.6	1818	1708.2	1746.49
4163	201502020000 02-Feb-15	8.6	1818	1708.2	1746.49
4164	201502020000 02-Feb-15	8.6	1818	1708.2	1746.49
4165	201501300000 30-Jan-15	32.75	1797	1708.2	1754.29
4166	201501300000 30-Jan-15	32.75	1797	1708.2	1754.29
4167	201501300000 30-Jan-15	32.75	1797	1708.2	1754.29
4168	201501290000 29-Jan-15	16.8	1813	1708.1	1769.54
4169	201501290000 29-Jan-15	16.8	1813	1708.1	1769.54
4170	201501290000 29-Jan-15	16.8	1813	1708.1	1769.54
4171	201501280000 28-Jan-15	13.7	1824	1708	1779.08
4172	201501280000 28-Jan-15	13.7	1824	1708	1779.08
4173	201501280000 28-Jan-15	13.7	1824	1708	1779.08
4174	201501270000 27-Jan-15	10.9	1826	1707.15	1792.41
4175	201501270000 27-Jan-15	10.9	1826	1707.15	1792.41
4176	201501270000 27-Jan-15	10.9	1826	1707.15	1792.41
4177	201501260000 26-Jan-15	5.65	1830	1707	1763.8
4178	201501260000 26-Jan-15	5.65	1830	1707	1763.8
4179	201501260000 26-Jan-15	5.65	1830	1707	1763.8
4180	201501230000 23-Jan-15	10	1845	1706.7	1786.56
4181	201501230000 23-Jan-15	10	1845	1706.7	1786.56
4182	201501230000 23-Jan-15	10	1845	1706.7	1786.56
4183	201501220000 22-Jan-15	9.45	1839	1706.7	1763.66
4184	201501220000 22-Jan-15	9.45	1839	1706.7	1763.66
4185	201501220000 22-Jan-15	9.45	1839	1706.7	1763.66
4186	201501210000 21-Jan-15	3.05	1825	1706.5	1780.98
4187	201501210000 21-Jan-15	3.05	1825	1706.5	1780.98
4188	201501210000 21-Jan-15	3.05	1825	1706.5	1780.98
4189	201501200000 20-Jan-15	5.95	1806	1704.65	1768.63
4190	201501200000 20-Jan-15	5.95	1806	1704.65	1768.63
4191	201501200000 20-Jan-15	5.95	1806	1704.65	1768.63
4192	201501190000 19-Jan-15	6.5	1796	1704.6	1758.73
4193	201501190000 19-Jan-15	6.5	1796	1704.6	1758.73
4194	201501190000 19-Jan-15	6.5	1796	1704.6	1758.73
4195	201501180000 18-Jan-15	5.2	2185	2180	2182.48
4196	201501180000 18-Jan-15	5.2	2185	2180	2182.48
4197	201501180000 18-Jan-15	5.2	2185	2180	2182.48
4198	201501160000 16-Jan-15	6.25	1789	1704.5	1746.28
4199	201501160000 16-Jan-15	6.25	1789	1704.5	1746.28
4200	201501160000 16-Jan-15	6.25	1789	1704.5	1746.28
4201	201501150000 15-Jan-15	4	1780	1703	1739.44
4202	201501150000 15-Jan-15	4	1780	1703	1739.44
4203	201501150000 15-Jan-15	4	1780	1703	1739.44
4204	201501140000 14-Jan-15	4.55	1772	1701	1723.91
4205	201501140000 14-Jan-15	4.55	1772	1701	1723.91
4206	201501140000 14-Jan-15	4.55	1772	1701	1723.91
4207	201501130000 13-Jan-15	4.75	1763	1699.4	1722.03
4208	201501130000 13-Jan-15	4.75	1763	1699.4	1722.03
4209	201501130000 13-Jan-15	4.75	1763	1699.4	1722.03
4210	201501090000 09-Jan-15	5	1758	1699.35	1718.76
4211	201501090000 09-Jan-15	5	1758	1699.35	1718.76
4212	201501090000 09-Jan-15	5	1758	1699.35	1718.76
4213	201501080000 08-Jan-15	4.9	1750	1699.3	1718.07
4214	201501080000 08-Jan-15	4.9	1750	1699.3	1718.07
4215	201501080000 08-Jan-15	4.9	1750	1699.3	1718.07
4216	201501070000 07-Jan-15	4.6	1745	1699.25	1714.9
4217	201501070000 07-Jan-15	4.6	1745	1699.25	1714.9
4218	201501070000 07-Jan-15	4.6	1745	1699.25	1714.9
4219	201501060000 06-Jan-15	6.45	1742	1699.2	1720.69
4220	201501060000 06-Jan-15	6.45	1742	1699.2	1720.69
4221	201501060000 06-Jan-15	6.45	1742	1699.2	1720.69
4222	201501050000 05-Jan-15	8.25	1738	1699.15	1721.99
4223	201501050000 05-Jan-15	8.25	1738	1699.15	1721.99
4224	201501050000 05-Jan-15	8.25	1738	1699.15	1721.99
4225	201501020000 02-Jan-15	4.4	1748	1699.05	1713.31
4226	201501020000 02-Jan-15	4.4	1748	1699.05	1713.31
4227	201501020000 02-Jan-15	4.4	1748	1699.05	1713.31
4228	201412310000 31-Dec-14	7.4	1742	1698.15	1731.82
4229	201412310000 31-Dec-14	7.4	1742	1698.15	1731.82
4230	201412310000 31-Dec-14	7.4	1742	1698.15	1731.82
4231	201412290000 29-Dec-14	5.5	1637	1698.05	1724.27
4232	201412290000 29-Dec-14	5.5	1637	1698.05	1724.27
4233	201412290000 29-Dec-14	5.5	1637	1698.05	1724.27
4234	201412240000 24-Dec-14	7.85	1735	1698	1718.66
4235	201412240000 24-Dec-14	7.85	1735	1698	1718.66
4236	201412240000 24-Dec-14	7.85	1735	1698	1718.66
4237	201412230000 23-Dec-14	11.65	1721	1696	1707.82
4238	201412230000 23-Dec-14	11.65	1721	1696	1707.82
4239	201412230000 23-Dec-14	11.65	1721	1696	1707.82
4240	201412220000 22-Dec-14	10.95	1699	1687	1693.04
4241	201412220000 22-Dec-14	10.95	1699	1687	1693.04
4242	201412220000 22-Dec-14	10.95	1699	1687	1693.04
4243	201412180000 18-Dec-14	8.15	1706	1696	1700.12
4244	201412180000 18-Dec-14	8.15	1706	1696	1700.12
4245	201412180000 18-Dec-14	8.15	1706	1696	1700.12
4246	201412170000 17-Dec-14	9.35	1716.5	1709	1712.59
4247	201412170000 17-Dec-14	9.35	1716.5	1709	1712.59
4248	201412170000 17-Dec-14	9.35	1716.5	1709	1712.59
4249	201412160000 16-Dec-14	7.05	1722	1718	1720.13
4250	201412160000 16-Dec-14	7.05	1722	1718	1720.13
4251	201412160000 16-Dec-14	7.05	1722	1718	1720.13
4252	201412150000 15-Dec-14	2.45	1726	1720	1723.43
4253	201412150000 15-Dec-14	2.45	1726	1720	1723.43
4254	201412150000 15-Dec-14	2.45	1726	1720	1723.43
4255	201412120000 12-Dec-14	16.8	1731	1720	1726.49
4256	201412120000 12-Dec-14	16.8	1731	1720	1726.49
4257	201412120000 12-Dec-14	16.8	1731	1720	1726.49
4258	201412110000 11-Dec-14	16	1745	1725.2	1736.05
4259	201412110000 11-Dec-14	16	1745	1725.2	1736.05
4260	201412110000 11-Dec-14	16	1745	1725.2	1736.05
4261	201412100000 10-Dec-14	9.9	1748	1725.1	1738.17
4262	201412100000 10-Dec-14	9.9	1748	1725.1	1738.17
4263	201412100000 10-Dec-14	9.9	1748	1725.1	1738.17
4264	201412080000 08-Dec-14	14.3	1751	1725	1739.93
4265	201412080000 08-Dec-14	14.3	1751	1725	1739.93
4266	201412080000 08-Dec-14	14.3	1751	1725	1739.93
4267	201412040000 04-Dec-14	6.1	1755	1724.8	1739.7
4268	201412040000 04-Dec-14	6.95	1754.25	1724.85	1732.97
4269	201412040000 04-Dec-14	6.1	1755	1724.8	1739.7
4270	201412040000 04-Dec-14	6.95	1754.25	1724.85	1732.97
4271	201412040000 04-Dec-14	6.1	1755	1724.8	1739.7
4272	201412040000 04-Dec-14	6.95	1754.25	1724.85	1732.97
4273	201412020000 02-Dec-14	5.95	1754	1724.75	1738.76
4274	201412020000 02-Dec-14	5.95	1754	1724.75	1738.76
4275	201412020000 02-Dec-14	5.95	1754	1724.75	1738.76
4276	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4277	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4278	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4279	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4280	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4281	201412010000 01-Dec-14	6.65	1753	1724.7	1739.83
4282	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4283	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4284	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4285	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4286	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4287	201411280000 28-Nov-14	4.6	1753	1724.65	1739.92
4288	201411270000 27-Nov-14	3.9	1750	1724.6	1736.49
4289	201411270000 27-Nov-14	3.9	1750	1724.6	1736.49
4290	201411270000 27-Nov-14	3.9	1750	1724.6	1736.49
4291	201411260000 26-Nov-14	3.6	1749	1724.55	1735.1
4292	201411260000 26-Nov-14	3.6	1749	1724.55	1735.1
4293	201411260000 26-Nov-14	3.6	1749	1724.55	1735.1
4294	201411250000 25-Nov-14	4.05	1746	1724.5	1734.79
4295	201411250000 25-Nov-14	4.05	1746	1724.5	1734.79
4296	201411250000 25-Nov-14	4.05	1746	1724.5	1734.79
4297	201411240000 24-Nov-14	2.9	1745	1724.44	1730.37
4298	201411240000 24-Nov-14	2.9	1745	1724.44	1730.37
4299	201411240000 24-Nov-14	2.9	1745	1724.44	1730.37
4300	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4301	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4302	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4303	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4304	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4305	201411210000 21-Nov-14	3.65	1741	1716.9	1724.44
4306	201411200000 20-Nov-14	3.85	1739	1716.97	1720.96
4307	201411200000 20-Nov-14	3.85	1739	1716.97	1720.96
4308	201411200000 20-Nov-14	3.85	1739	1716.97	1720.96
4309	201411190000 19-Nov-14	4	1737	1709.45	1716.97
4310	201411190000 19-Nov-14	4	1737	1709.45	1716.97
4311	201411190000 19-Nov-14	4	1737	1709.45	1716.97
4312	201411180000 18-Nov-14	4	1735	1709.4	1715.55
4313	201411180000 18-Nov-14	4	1735	1709.4	1715.55
4314	201411180000 18-Nov-14	4	1735	1709.4	1715.55
4315	201411170000 17-Nov-14	4.45	1733	1709.35	1712.67
4316	201411170000 17-Nov-14	4.45	1733	1709.35	1712.67
4317	201411170000 17-Nov-14	4.45	1733	1709.35	1712.67
4318	201411140000 14-Nov-14	6.75	1725	1709.3	1710.96
4319	201411140000 14-Nov-14	6.75	1725	1709.3	1710.96
4320	201411140000 14-Nov-14	6.75	1725	1709.3	1710.96
4321	201411130000 13-Nov-14	6	1721	1706.7	1709.03
4322	201411130000 13-Nov-14	6	1721	1706.7	1709.03
4323	201411130000 13-Nov-14	6	1721	1706.7	1709.03
4324	201411120000 12-Nov-14	4.55	1730	1681.35	1706.7
4325	201411120000 12-Nov-14	4.55	1730	1681.35	1706.7
4326	201411120000 12-Nov-14	4.55	1730	1681.35	1706.7
4327	201411110000 11-Nov-14	4.9	1723	1681.2	1704.21
4328	201411110000 11-Nov-14	4.9	1723	1681.2	1704.21
4329	201411110000 11-Nov-14	4.9	1723	1681.2	1704.21
4330	201411100000 10-Nov-14	5.25	1719	1680.3	1703.14
4331	201411100000 10-Nov-14	5.25	1719	1680.3	1703.14
4332	201411100000 10-Nov-14	5.25	1719	1680.3	1703.14
4333	201411070000 07-Nov-14	5.7	1716	1680.25	1702.76
4334	201411070000 07-Nov-14	5.7	1716	1680.25	1702.76
4335	201411070000 07-Nov-14	5.7	1716	1680.25	1702.76
4336	201411060000 06-Nov-14	5.15	1714	1680.2	1700.09
4337	201411060000 06-Nov-14	5.15	1714	1680.2	1700.09
4338	201411060000 06-Nov-14	5.15	1714	1680.2	1700.09
4339	201411030000 03-Nov-14	5.75	1712.5	1679.15	1694.74
4340	201411030000 03-Nov-14	5.75	1712.5	1679.15	1694.74
4341	201411030000 03-Nov-14	5.75	1712.5	1679.15	1694.74
4342	201410310000 31-Oct-14	5.3	1713	1679.1	1692.97
4343	201410310000 31-Oct-14	5.3	1713	1679.1	1692.97
4344	201410310000 31-Oct-14	5.3	1713	1679.1	1692.97
4345	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4346	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4347	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4348	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4349	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4350	201410300000 30-Oct-14	5.25	1713	1678.05	1691.77
4351	201410290000 29-Oct-14	4.85	1713	1677	1690.12
4352	201410290000 29-Oct-14	4.85	1713	1677	1690.12
4353	201410290000 29-Oct-14	4.85	1713	1677	1690.12
4354	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4355	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4356	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4357	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4358	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4359	201410280000 28-Oct-14	4.75	1714	1676.1	1689.72
4360	201410270000 27-Oct-14	6.1	1716	1675.05	1688.8
4361	201410270000 27-Oct-14	6.1	1716	1675.05	1688.8
4362	201410270000 27-Oct-14	6.1	1716	1675.05	1688.8
4363	201410240000 24-Oct-14	5.9	1716	1674.15	1687.21
4364	201410240000 24-Oct-14	5.9	1716	1674.15	1687.21
4365	201410240000 24-Oct-14	5.9	1716	1674.15	1687.21
4366	201410230000 23-Oct-14	9.7	1716.5	1674.1	1685.47
4367	201410230000 23-Oct-14	9.7	1716.5	1674.1	1685.47
4368	201410230000 23-Oct-14	9.7	1716.5	1674.1	1685.47
4369	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4370	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4371	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4372	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4373	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4374	201410220000 22-Oct-14	4.3	1712	1674.05	1684.86
4375	201410210000 21-Oct-14	6.15	1704	1673	1683.61
4376	201410210000 21-Oct-14	6.15	1704	1673	1683.61
4377	201410210000 21-Oct-14	6.15	1704	1673	1683.61
4378	201410200000 20-Oct-14	6.2	1701	1672.2	1681.87
4379	201410200000 20-Oct-14	6.2	1701	1672.2	1681.87
4380	201410200000 20-Oct-14	6.2	1701	1672.2	1681.87
4381	201410170000 17-Oct-14	7.3	1697	1672.15	1682.99
4382	201410170000 17-Oct-14	7.3	1697	1672.15	1682.99
4383	201410170000 17-Oct-14	7.3	1697	1672.15	1682.99
4384	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4385	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4386	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4387	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4388	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4389	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4390	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4391	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4392	201410160000 16-Oct-14	6.45	1696	1672.1	1680.83
4393	201410150000 15-Oct-14	7	1695	1672	1681.61
4394	201410150000 15-Oct-14	7	1695	1672	1681.61
4395	201410150000 15-Oct-14	7	1695	1672	1681.61
4396	201410130000 13-Oct-14	6.55	1693.5	1672.05	1679.97
4397	201410130000 13-Oct-14	6.55	1693.5	1672.05	1679.97
4398	201410130000 13-Oct-14	6.55	1693.5	1672.05	1679.97
4399	201410100000 10-Oct-14	7.05	1693	1671.15	1679.82
4400	201410100000 10-Oct-14	7.05	1693	1671.15	1679.82
4401	201410100000 10-Oct-14	7.05	1693	1671.15	1679.82
4402	201410080000 08-Oct-14	6.6	1688	1671.05	1677.32
4403	201410080000 08-Oct-14	6.6	1688	1671.05	1677.32
4404	201410080000 08-Oct-14	6.6	1688	1671.05	1677.32
4405	201410070000 07-Oct-14	9.815	1686	1670.7	1679.18
4406	201410070000 07-Oct-14	9.815	1686	1670.7	1679.18
4407	201410070000 07-Oct-14	9.815	1686	1670.7	1679.18
4408	201410060000 06-Oct-14	8.35	1685	1670.65	1677.95
4409	201410060000 06-Oct-14	8.35	1685	1670.65	1677.95
4410	201410060000 06-Oct-14	8.35	1685	1670.65	1677.95
4411	201410030000 03-Oct-14	6.25	1684	1670.7	1675.18
4412	201410030000 03-Oct-14	6.25	1684	1670.7	1675.18
4413	201410030000 03-Oct-14	6.25	1684	1670.7	1675.18
4414	201410020000 02-Oct-14	9.45	1684.5	1670.65	1677.82
4415	201410020000 02-Oct-14	9.45	1684.5	1670.65	1677.82
4416	201410020000 02-Oct-14	9.45	1684.5	1670.65	1677.82
4417	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4418	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4419	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4420	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4421	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4422	201410010000 01-Oct-14	9.2	1684	1670.6	1677.76
4423	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4424	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4425	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4426	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4427	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4428	201409300000 30-Sep-14	4.4	1683.2	1670.55	1674.32
4429	201409290000 29-Sep-14	4.35	1681	1670.5	1673.35
4430	201409290000 29-Sep-14	4.35	1681	1670.5	1673.35
4431	201409290000 29-Sep-14	4.35	1681	1670.5	1673.35
4432	201409260000 26-Sep-14	5.6	1681	1670.45	1675.08
4433	201409260000 26-Sep-14	5.6	1681	1670.45	1675.08
4434	201409260000 26-Sep-14	5.6	1681	1670.45	1675.08
4435	201409250000 25-Sep-14	6.6	1681	1670.4	1675.38
4436	201409250000 25-Sep-14	6.6	1681	1670.4	1675.38
4437	201409250000 25-Sep-14	6.6	1681	1670.4	1675.38
4438	201409240000 24-Sep-14	6.85	1682	1670.3	1675.2
4439	201409240000 24-Sep-14	6.85	1682	1670.3	1675.2
4440	201409240000 24-Sep-14	6.85	1682	1670.3	1675.2
4441	201409230000 23-Sep-14	7.25	1682	1670.3	1673.84
4442	201409230000 23-Sep-14	7.25	1682	1670.3	1673.84
4443	201409230000 23-Sep-14	7.25	1682	1670.3	1673.84
4444	201409220000 22-Sep-14	8.75	1680	1670.1	1672.48
4445	201409220000 22-Sep-14	8.75	1680	1670.1	1672.48
4446	201409220000 22-Sep-14	8.75	1680	1670.1	1672.48
4447	201409190000 19-Sep-14	7.95	1678	1669.1	1671.79
4448	201409190000 19-Sep-14	7.95	1678	1669.1	1671.79
4449	201409190000 19-Sep-14	7.95	1678	1669.1	1671.79
4450	201409180000 18-Sep-14	11.15	1675	1669.05	1671.4
4451	201409180000 18-Sep-14	11.15	1675	1669.05	1671.4
4452	201409180000 18-Sep-14	11.15	1675	1669.05	1671.4
4453	201409170000 17-Sep-14	7.6	1675	1669	1669.98
4454	201409170000 17-Sep-14	7.6	1675	1669	1669.98
4455	201409170000 17-Sep-14	7.6	1675	1669	1669.98
4456	201409160000 16-Sep-14	10.1	1673	1668.65	1669.96
4457	201409160000 16-Sep-14	10.1	1673	1668.65	1669.96
4458	201409160000 16-Sep-14	10.1	1673	1668.65	1669.96
4459	201409150000 15-Sep-14	6.5	1671.5	1668.6	1669.41
4460	201409150000 15-Sep-14	6.5	1671.5	1668.6	1669.41
4461	201409150000 15-Sep-14	6.5	1671.5	1668.6	1669.41
4462	201409120000 12-Sep-14	6.65	1670	1668	1668.63
4463	201409120000 12-Sep-14	6.65	1670	1668	1668.63
4464	201409120000 12-Sep-14	6.65	1670	1668	1668.63
4465	201409110000 11-Sep-14	9.4	1670	1668.3	1668.66
4466	201409110000 11-Sep-14	9.4	1670	1668.3	1668.66
4467	201409110000 11-Sep-14	9.4	1670	1668.3	1668.66
4468	201409100000 10-Sep-14	17.55	1670	1667.7	1668.45
4469	201409100000 10-Sep-14	17.55	1670	1667.7	1668.45
4470	201409100000 10-Sep-14	17.55	1670	1667.7	1668.45
4471	201409090000 09-Sep-14	10.6	1669	1666.5	1666.99
4472	201409090000 09-Sep-14	10.6	1669	1666.5	1666.99
4473	201409090000 09-Sep-14	10.6	1669	1666.5	1666.99
4474	201409080000 08-Sep-14	5.95	1667	1665.5	1666.26
4475	201409080000 08-Sep-14	5.95	1667	1665.5	1666.26
4476	201409080000 08-Sep-14	5.95	1667	1665.5	1666.26
4477	201409050000 05-Sep-14	7.45	1667	1664	1665.91
4478	201409050000 05-Sep-14	7.45	1667	1664	1665.91
4479	201409050000 05-Sep-14	7.45	1667	1664	1665.91
4480	201409040000 04-Sep-14	4.5	1665.6	1664	1665.19
4481	201409040000 04-Sep-14	4.5	1665.6	1664	1665.19
4482	201409040000 04-Sep-14	4.5	1665.6	1664	1665.19
4483	201409030000 03-Sep-14	3.2	1666	1665	1665.36
4484	201409030000 03-Sep-14	3.2	1666	1665	1665.36
4485	201409030000 03-Sep-14	3.2	1666	1665	1665.36
4486	201409020000 02-Sep-14	5.35	1667	1664.5	1665.75
4487	201409020000 02-Sep-14	5.35	1667	1664.5	1665.75
4488	201409020000 02-Sep-14	5.35	1667	1664.5	1665.75
4489	201409010000 01-Sep-14	18.3	1669	1664	1666.28
4490	201409010000 01-Sep-14	5.55	2147	2153	2150.73
4491	201409010000 01-Sep-14	18.3	1669	1664	1666.28
4492	201409010000 01-Sep-14	5.55	2147	2153	2150.73
4493	201409010000 01-Sep-14	18.3	1669	1664	1666.28
4494	201409010000 01-Sep-14	5.55	2147	2153	2150.73
4495	201408290000 29-Aug-14	6.5	1671	1668.6	1668.99
4496	201408290000 29-Aug-14	6.5	1671	1668.6	1668.99
4497	201408290000 29-Aug-14	6.5	1671	1668.6	1668.99
4498	201408280000 28-Aug-14	7.9	1670	1668	1668.83
4499	201408280000 28-Aug-14	7.9	1670	1668	1668.83
4500	201408280000 28-Aug-14	7.9	1670	1668	1668.83
4501	201408270000 27-Aug-14	10.5	1671.5	1668.3	1668.87
4502	201408270000 27-Aug-14	6.1	1716	1675.05	1688.8
4503	201408270000 27-Aug-14	10.5	1671.5	1668.3	1668.87
4504	201408270000 27-Aug-14	6.1	1716	1675.05	1688.8
4505	201408270000 27-Aug-14	10.5	1671.5	1668.3	1668.87
4506	201408270000 27-Aug-14	6.1	1716	1675.05	1688.8
4507	201408260000 26-Aug-14	14.25	1674	1668.2	1669
4508	201408260000 26-Aug-14	14.25	1674	1668.2	1669
4509	201408260000 26-Aug-14	14.25	1674	1668.2	1669
4510	201408250000 25-Aug-14	16.95	1674.5	1668.05	1668.95
4511	201408250000 25-Aug-14	16.95	1674.5	1668.05	1668.95
4512	201408250000 25-Aug-14	16.95	1674.5	1668.05	1668.95
4513	201408210000 21-Aug-14	6.8	1675	1665	1667.39
4514	201408210000 21-Aug-14	6.8	1675	1665	1667.39
4515	201408210000 21-Aug-14	6.8	1675	1665	1667.39
4516	201408200000 20-Aug-14	9.35	1674	1664.45	1666.41
4517	201408200000 20-Aug-14	9.35	1674	1664.45	1666.41
4518	201408200000 20-Aug-14	9.35	1674	1664.45	1666.41
4519	201408190000 19-Aug-14	6.45	1672	1664	1665.95
4520	201408190000 19-Aug-14	6.45	1672	1664	1665.95
4521	201408190000 19-Aug-14	6.45	1672	1664	1665.95
4522	201408180000 18-Aug-14	7.9	1670	1664.05	1665.82
4523	201408180000 18-Aug-14	7.9	1670	1664.05	1665.82
4524	201408180000 18-Aug-14	7.9	1670	1664.05	1665.82
4525	201408150000 15-Aug-14	9.55	1669	1663.55	1664.78
4526	201408150000 15-Aug-14	9.55	1669	1663.55	1664.78
4527	201408150000 15-Aug-14	9.55	1669	1663.55	1664.78
4528	201408140000 14-Aug-14	7.95	1668	1663.6	1664.95
4529	201408140000 14-Aug-14	7.95	1668	1663.6	1664.95
4530	201408140000 14-Aug-14	7.95	1668	1663.6	1664.95
4531	201408130000 13-Aug-14	7.5	1667	1663.5	1664.36
4532	201408130000 13-Aug-14	7.5	1667	1663.5	1664.36
4533	201408130000 13-Aug-14	7.5	1667	1663.5	1664.36
4534	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4535	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4536	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4537	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4538	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4539	201408120000 12-Aug-14	7.15	1665	1663.45	1663.67
4540	201408110000 11-Aug-14	8.5	1665	1662	1663.49
4541	201408110000 11-Aug-14	8.5	1665	1662	1663.49
4542	201408110000 11-Aug-14	8.5	1665	1662	1663.49
4543	201408070000 07-Aug-14	10.75	1665	1663.25	1663.98
4544	201408070000 07-Aug-14	10.75	1665	1663.25	1663.98
4545	201408070000 07-Aug-14	10.75	1665	1663.25	1663.98
4546	201408060000 06-Aug-14	10.4	1665	1661	1663.29
4547	201408060000 06-Aug-14	10.4	1665	1661	1663.29
4548	201408060000 06-Aug-14	10.4	1665	1661	1663.29
4549	201408050000 05-Aug-14	8.65	1665	1663.15	1663.54
4550	201408050000 05-Aug-14	8.65	1665	1663.15	1663.54
4551	201408050000 05-Aug-14	8.65	1665	1663.15	1663.54
4552	201408040000 04-Aug-14	11.39	1665	1659	1663.09
4553	201408040000 04-Aug-14	11.39	1665	1659	1663.09
4554	201408040000 04-Aug-14	11.39	1665	1659	1663.09
4555	201408010000 01-Aug-14	6.85	1664	1660	1662.64
4556	201408010000 01-Aug-14	6.85	1664	1660	1662.64
4557	201408010000 01-Aug-14	6.85	1664	1660	1662.64
4558	201407310000 31-Jul-14	6.65	1665	1662	1662.52
4559	201407310000 31-Jul-14	6.65	1665	1662	1662.52
4560	201407310000 31-Jul-14	6.65	1665	1662	1662.52
4561	201407250000 25-Jul-14	3.85	1664.57	1663	1663.76
4562	201407250000 25-Jul-14	3.85	1664.57	1663	1663.76
4563	201407250000 25-Jul-14	3.85	1664.57	1663	1663.76
4564	201407240000 24-Jul-14	5.55	1667	1662	1664.57
4565	201407240000 24-Jul-14	5.55	1667	1662	1664.57
4566	201407240000 24-Jul-14	5.55	1667	1662	1664.57
4567	201407230000 23-Jul-14	5.85	1668	1665	1666.28
4568	201407230000 23-Jul-14	5.85	1668	1665	1666.28
4569	201407230000 23-Jul-14	5.85	1668	1665	1666.28
4570	201407220000 22-Jul-14	15.9	1668	1664	1664.82
4571	201407220000 22-Jul-14	15.9	1668	1664	1664.82
4572	201407220000 22-Jul-14	15.9	1668	1664	1664.82
4573	201407210000 21-Jul-14	6.75	1668	1665.05	1666.05
4574	201407210000 21-Jul-14	6.75	1668	1665.05	1666.05
4575	201407210000 21-Jul-14	6.75	1668	1665.05	1666.05
4576	201407180000 18-Jul-14	5.45	1667	1662	1664.39
4577	201407180000 18-Jul-14	5.45	1667	1662	1664.39
4578	201407180000 18-Jul-14	5.45	1667	1662	1664.39
4579	201407170000 17-Jul-14	11.25	1667	1662	1664.08
4580	201407170000 17-Jul-14	11.25	1667	1662	1664.08
4581	201407170000 17-Jul-14	11.25	1667	1662	1664.08
4582	201407160000 16-Jul-14	10.1	1663.5	1662	1662.37
4583	201407160000 16-Jul-14	10.1	1663.5	1662	1662.37
4584	201407160000 16-Jul-14	10.1	1663.5	1662	1662.37
4585	201407150000 15-Jul-14	22.7	1664	1661	1661.83
4586	201407150000 15-Jul-14	22.7	1664	1661	1661.83
4587	201407150000 15-Jul-14	22.7	1664	1661	1661.83
4588	201407140000 14-Jul-14	21.35	1665	1657	1663.38
4589	201407140000 14-Jul-14	21.35	1665	1657	1663.38
4590	201407140000 14-Jul-14	21.35	1665	1657	1663.38
4591	201407110000 11-Jul-14	12.85	1668	1660	1664.07
4592	201407110000 11-Jul-14	12.85	1668	1660	1664.07
4593	201407110000 11-Jul-14	12.85	1668	1660	1664.07
4594	201407100000 10-Jul-14	10	1672	1664	1665.13
4595	201407100000 10-Jul-14	10	1672	1664	1665.13
4596	201407100000 10-Jul-14	10	1672	1664	1665.13
4597	201407100000 10-Jul-14	10	1672	1664	1665.13
4598	201407100000 10-Jul-14	10	1672	1664	1665.13
4599	201407100000 10-Jul-14	10	1672	1664	1665.13
4600	201407090000 09-Jul-14	13.5	1673.5	1664	1665.7
4601	201407090000 09-Jul-14	13.5	1673.5	1664	1665.7
4602	201407090000 09-Jul-14	13.5	1673.5	1664	1665.7
4603	201407080000 08-Jul-14	8	1675	1662	1666.47
4604	201407080000 08-Jul-14	8	1675	1662	1666.47
4605	201407080000 08-Jul-14	8	1675	1662	1666.47
4606	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4607	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4608	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4609	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4610	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4611	201407040000 04-Jul-14	6.7	1673	1661	1663.39
4612	201407030000 03-Jul-14	7.6	1669	1660	1662.94
4613	201407030000 03-Jul-14	7.6	1669	1660	1662.94
4614	201407030000 03-Jul-14	7.6	1669	1660	1662.94
4615	201407020000 02-Jul-14	8.2	1667	1658.2	1663.42
4616	201407020000 02-Jul-14	8.2	1667	1658.2	1663.42
4617	201407020000 02-Jul-14	8.2	1667	1658.2	1663.42
4618	201406300000 30-Jun-14	10.95	1662.5	1650	1659.18
4619	201406300000 30-Jun-14	10.95	1662.5	1650	1659.18
4620	201406300000 30-Jun-14	10.95	1662.5	1650	1659.18
4621	201406270000 27-Jun-14	11.3	1659	1654	1657.88
4622	201406270000 27-Jun-14	11.3	1659	1654	1657.88
4623	201406270000 27-Jun-14	11.3	1659	1654	1657.88
4624	201406260000 26-Jun-14	7.7	1671	1653.4	1661.24
4625	201406260000 26-Jun-14	7.7	1671	1653.4	1661.24
4626	201406260000 26-Jun-14	7.7	1671	1653.4	1661.24
4627	201406250000 25-Jun-14	6.3	1681	1655.4	1661.95
4628	201406250000 25-Jun-14	6.3	1681	1655.4	1661.95
4629	201406250000 25-Jun-14	6.3	1681	1655.4	1661.95
4630	201406230000 23-Jun-14	5.25	1688	1654.2	1662.26
4631	201406230000 23-Jun-14	5.25	1688	1654.2	1662.26
4632	201406230000 23-Jun-14	5.25	1688	1654.2	1662.26
4633	201406200000 20-Jun-14	6.25	1689	1652.25	1661.71
4634	201406200000 20-Jun-14	5.2	1685	1654.35	1661.36
4635	201406200000 20-Jun-14	6.25	1689	1652.25	1661.71
4636	201406200000 20-Jun-14	5.2	1685	1654.35	1661.36
4637	201406200000 20-Jun-14	6.25	1689	1652.25	1661.71
4638	201406200000 20-Jun-14	5.2	1685	1654.35	1661.36
4639	201406190000 19-Jun-14	5.5	1688	1651.2	1661.3
4640	201406190000 19-Jun-14	5.5	1688	1651.2	1661.3
4641	201406190000 19-Jun-14	5.5	1688	1651.2	1661.3
4642	201406180000 18-Jun-14	7	1689	1650.25	1661.08
4643	201406180000 18-Jun-14	7	1689	1650.25	1661.08
4644	201406180000 18-Jun-14	7	1689	1650.25	1661.08
4645	201406170000 17-Jun-14	7.7	1688.25	1650.1	1660.05
4646	201406170000 17-Jun-14	7.7	1688.25	1650.1	1660.05
4647	201406170000 17-Jun-14	7.7	1688.25	1650.1	1660.05
4648	201406160000 16-Jun-14	5.2	1691	1649.1	1659.62
4649	201406160000 16-Jun-14	5.2	1691	1649.1	1659.62
4650	201406160000 16-Jun-14	5.2	1691	1649.1	1659.62
4651	201406130000 13-Jun-14	9.5	1690	1649	1659.04
4652	201406130000 13-Jun-14	9.5	1690	1649	1659.04
4653	201406130000 13-Jun-14	9.5	1690	1649	1659.04
4654	201406110000 11-Jun-14	8.7	1696	1648.1	1659.37
4655	201406110000 11-Jun-14	8.7	1696	1648.1	1659.37
4656	201406110000 11-Jun-14	8.7	1696	1648.1	1659.37
4657	201406100000 10-Jun-14	8.8	1694	1648.05	1658.52
4658	201406100000 10-Jun-14	8.8	1694	1648.05	1658.52
4659	201406100000 10-Jun-14	8.8	1694	1648.05	1658.52
4660	201406090000 09-Jun-14	9.2	1691	1648	1657.71
4661	201406090000 09-Jun-14	9.2	1691	1648	1657.71
4662	201406090000 09-Jun-14	9.2	1691	1648	1657.71
4663	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4664	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4665	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4666	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4667	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4668	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4669	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4670	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4671	201406060000 06-Jun-14	12.95	1687	1647.1	1656.05
4672	201406050000 05-Jun-14	14	1685	1647.05	1657.11
4673	201406050000 05-Jun-14	14	1685	1647.05	1657.11
4674	201406050000 05-Jun-14	14	1685	1647.05	1657.11
4675	201406040000 04-Jun-14	16.15	1680	1646.95	1656.77
4676	201406040000 04-Jun-14	16.15	1680	1646.95	1656.77
4677	201406040000 04-Jun-14	16.15	1680	1646.95	1656.77
4678	201406030000 03-Jun-14	14.75	1679	1647	1656.77
4679	201406030000 03-Jun-14	14.75	1679	1647	1656.77
4680	201406030000 03-Jun-14	14.75	1679	1647	1656.77
4681	201406020000 02-Jun-14	7.4	1674	1646	1654.71
4682	201406020000 02-Jun-14	7.4	1674	1646	1654.71
4683	201406020000 02-Jun-14	7.4	1674	1646	1654.71
4684	201405300000 30-May-14	6.3	1670	1645	1654.04
4685	201405300000 30-May-14	6.3	1670	1645	1654.04
4686	201405300000 30-May-14	6.3	1670	1645	1654.04
4687	201405290000 29-May-14	7.75	1669	1644.3	1652.6
4688	201405290000 29-May-14	7.75	1669	1644.3	1652.6
4689	201405290000 29-May-14	7.75	1669	1644.3	1652.6
4690	201405280000 28-May-14	8.25	1668	1643.05	1652.18
4691	201405280000 28-May-14	8.25	1668	1643.05	1652.18
4692	201405280000 28-May-14	8.25	1668	1643.05	1652.18
4693	201405270000 27-May-14	9.9	1667	1642	1651.54
4694	201405270000 27-May-14	9.9	1667	1642	1651.54
4695	201405270000 27-May-14	9.9	1667	1642	1651.54
4696	201405260000 26-May-14	6.55	1667	1641	1651.13
4697	201405260000 26-May-14	6.55	1667	1641	1651.13
4698	201405260000 26-May-14	6.55	1667	1641	1651.13
4699	201405230000 23-May-14	8.9	1669	1640.75	1649.57
4700	201405230000 23-May-14	8.9	1669	1640.75	1649.57
4701	201405230000 23-May-14	8.9	1669	1640.75	1649.57
4702	201405220000 22-May-14	6.5	1669	1640.75	1650.67
4703	201405220000 22-May-14	6.5	1669	1640.75	1650.67
4704	201405220000 22-May-14	6.5	1669	1640.75	1650.67
4705	201405210000 21-May-14	6.3	1665	1640.5	1649.21
4706	201405210000 21-May-14	6.3	1665	1640.5	1649.21
4707	201405210000 21-May-14	6.3	1665	1640.5	1649.21
4708	201405200000 20-May-14	8	1663	1640.3	1648.13
4709	201405200000 20-May-14	8	1663	1640.3	1648.13
4710	201405200000 20-May-14	8	1663	1640.3	1648.13
4711	201405190000 19-May-14	7.9	1659	1639.3	1646.32
4712	201405190000 19-May-14	7.9	1659	1639.3	1646.32
4713	201405190000 19-May-14	7.9	1659	1639.3	1646.32
4714	201405160000 16-May-14	9.95	1658	1638.8	1646.06
4715	201405160000 16-May-14	9.95	1658	1638.8	1646.06
4716	201405160000 16-May-14	9.95	1658	1638.8	1646.06
4717	201405150000 15-May-14	9.8	1657	1638.75	1645.57
4718	201405150000 15-May-14	9.8	1657	1638.75	1645.57
4719	201405150000 15-May-14	9.8	1657	1638.75	1645.57
4720	201405140000 14-May-14	12.25	1656	1638.5	1645.42
4721	201405140000 14-May-14	12.25	1656	1638.5	1645.42
4722	201405140000 14-May-14	12.25	1656	1638.5	1645.42
4723	201405130000 13-May-14	11.5	1654	1638.6	1645.9
4724	201405130000 13-May-14	11.5	1654	1638.6	1645.9
4725	201405130000 13-May-14	11.5	1654	1638.6	1645.9
4726	201405120000 12-May-14	10.2	1654	1638.6	1644.73
4727	201405120000 12-May-14	10.2	1654	1638.6	1644.73
4728	201405120000 12-May-14	10.2	1654	1638.6	1644.73
4729	201405090000 09-May-14	11	1653	1638.55	1644.64
4730	201405090000 09-May-14	11	1653	1638.55	1644.64
4731	201405090000 09-May-14	11	1653	1638.55	1644.64
4732	201405080000 08-May-14	10.6	1653	1638.5	1643.25
4733	201405080000 08-May-14	10.6	1653	1638.5	1643.25
4734	201405080000 08-May-14	10.6	1653	1638.5	1643.25
4735	201405070000 07-May-14	9.4	1653	1638	1642.25
4736	201405070000 07-May-14	9.4	1653	1638	1642.25
4737	201405070000 07-May-14	9.4	1653	1638	1642.25
4738	201405060000 06-May-14	8.8	1653	1637.1	1641.98
4739	201405060000 06-May-14	8.8	1653	1637.1	1641.98
4740	201405060000 06-May-14	8.8	1653	1637.1	1641.98
4741	201405050000 05-May-14	14.25	1652.5	1637.05	1643.61
4742	201405050000 05-May-14	14.25	1652.5	1637.05	1643.61
4743	201405050000 05-May-14	14.25	1652.5	1637.05	1643.61
4744	201405020000 02-May-14	11.95	1653	1636.4	1643.27
4745	201405020000 02-May-14	11.95	1653	1636.4	1643.27
4746	201405020000 02-May-14	11.95	1653	1636.4	1643.27
4747	201404300000 30-Apr-14	11.8	1653	1636.35	1643.12
4748	201404300000 30-Apr-14	11.8	1653	1636.35	1643.12
4749	201404300000 30-Apr-14	11.8	1653	1636.35	1643.12
4750	201404290000 29-Apr-14	7.15	1650	1636.25	1641.34
4751	201404290000 29-Apr-14	7.15	1650	1636.25	1641.34
4752	201404290000 29-Apr-14	7.15	1650	1636.25	1641.34
4753	201404280000 28-Apr-14	9.75	1648	1636.3	1640.37
4754	201404280000 28-Apr-14	9.75	1648	1636.3	1640.37
4755	201404280000 28-Apr-14	9.75	1648	1636.3	1640.37
4756	201404250000 25-Apr-14	11.1	1649	1636.2	1639.51
4757	201404250000 25-Apr-14	11.1	1649	1636.2	1639.51
4758	201404250000 25-Apr-14	11.1	1649	1636.2	1639.51
4759	201404240000 24-Apr-14	6.15	1648	1635.5	1642.92
4760	201404240000 24-Apr-14	6.15	1648	1635.5	1642.92
4761	201404240000 24-Apr-14	6.15	1648	1635.5	1642.92
4762	201404230000 23-Apr-14	4.05	1645	1635.45	1639.69
4763	201404230000 23-Apr-14	4.05	1645	1635.45	1639.69
4764	201404230000 23-Apr-14	4.05	1645	1635.45	1639.69
4765	201404220000 22-Apr-14	5.25	1643	1635.35	1639.26
4766	201404220000 22-Apr-14	5.25	1643	1635.35	1639.26
4767	201404220000 22-Apr-14	5.25	1643	1635.35	1639.26
4768	201404170000 17-Apr-14	5.05	1641.5	1634.25	1636.74
4769	201404170000 17-Apr-14	5.05	1641.5	1634.25	1636.74
4770	201404170000 17-Apr-14	5.05	1641.5	1634.25	1636.74
4771	201404160000 16-Apr-14	5.2	1640	1634.2	1636.25
4772	201404160000 16-Apr-14	5.2	1640	1634.2	1636.25
4773	201404160000 16-Apr-14	5.2	1640	1634.2	1636.25
4774	201404150000 15-Apr-14	5.65	1639	1634.1	1635.85
4775	201404150000 15-Apr-14	5.65	1639	1634.1	1635.85
4776	201404150000 15-Apr-14	5.65	1639	1634.1	1635.85
4777	201404140000 14-Apr-14	5.85	1637	1634	1635.17
4778	201404140000 14-Apr-14	5.85	1637	1634	1635.17
4779	201404140000 14-Apr-14	5.85	1637	1634	1635.17
4780	201404110000 11-Apr-14	6.17	1636	1633.25	1634.48
4781	201404110000 11-Apr-14	6.17	1636	1633.25	1634.48
4782	201404110000 11-Apr-14	6.17	1636	1633.25	1634.48
4783	201404100000 10-Apr-14	5.8	1637	1633.15	1634.54
4784	201404100000 10-Apr-14	5.8	1637	1633.15	1634.54
4785	201404100000 10-Apr-14	5.8	1637	1633.15	1634.54
4786	201404090000 09-Apr-14	6.5	1637	1633.2	1634.68
4787	201404090000 09-Apr-14	6.5	1637	1633.2	1634.68
4788	201404090000 09-Apr-14	6.5	1637	1633.2	1634.68
4789	201404080000 08-Apr-14	5.7	1636	1633.05	1634.28
4790	201404080000 08-Apr-14	5.7	1636	1633.05	1634.28
4791	201404080000 08-Apr-14	5.7	1636	1633.05	1634.28
4792	201404040000 04-Apr-14	9.1	1637	1633	1635.03
4793	201404040000 04-Apr-14	9.1	1637	1633	1635.03
4794	201404040000 04-Apr-14	9.1	1637	1633	1635.03
4795	201404030000 03-Apr-14	9.5	1635	1633	1634.38
4796	201404030000 03-Apr-14	9.5	1635	1633	1634.38
4797	201404030000 03-Apr-14	9.5	1635	1633	1634.38
4798	201404020000 02-Apr-14	6.95	1636	1635	1635.26
4799	201404020000 02-Apr-14	6.95	1636	1635	1635.26
4800	201404020000 02-Apr-14	6.95	1636	1635	1635.26
4801	201404010000 01-Apr-14	6.8	1639	1636	1637.37
4802	201404010000 01-Apr-14	6.8	1639	1636	1637.37
4803	201404010000 01-Apr-14	6.8	1639	1636	1637.37
4804	201403310000 31-Mar-14	6.45	1639	1637	1637.71
4805	201403310000 31-Mar-14	6.45	1639	1637	1637.71
4806	201403310000 31-Mar-14	6.45	1639	1637	1637.71
4807	201403280000 28-Mar-14	9	1640	1636	1638.81
4808	201403280000 28-Mar-14	9	1640	1636	1638.81
4809	201403280000 28-Mar-14	9	1640	1636	1638.81
4810	201403270000 27-Mar-14	37.75	1644	1634	1639.69
4811	201403270000 27-Mar-14	37.75	1644	1634	1639.69
4812	201403270000 27-Mar-14	37.75	1644	1634	1639.69
4813	201403260000 26-Mar-14	7.65	1645	1633.2	1638.12
4814	201403260000 26-Mar-14	7.65	1645	1633.2	1638.12
4815	201403260000 26-Mar-14	7.65	1645	1633.2	1638.12
4816	201403250000 25-Mar-14	8.25	1643	1633.2	1638.28
4817	201403250000 25-Mar-14	8.25	1643	1633.2	1638.28
4818	201403250000 25-Mar-14	8.25	1643	1633.2	1638.28
4819	201403240000 24-Mar-14	7.5	1642.5	1633	1638.68
4820	201403240000 24-Mar-14	7.5	1642.5	1633	1638.68
4821	201403240000 24-Mar-14	7.5	1642.5	1633	1638.68
4822	201403210000 21-Mar-14	9.52	1644	1632.5	1637.81
4823	201403210000 21-Mar-14	9.52	1644	1632.5	1637.81
4824	201403210000 21-Mar-14	9.52	1644	1632.5	1637.81
4825	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4826	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4827	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4828	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4829	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4830	201403200000 20-Mar-14	7.1	1643	1632.05	1638.27
4831	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4832	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4833	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4834	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4835	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4836	201403190000 19-Mar-14	7.3	1644	1632.05	1637.35
4837	201403180000 18-Mar-14	8.75	1641	1631.05	1636.52
4838	201403180000 18-Mar-14	8.75	1643	1631.05	1636.52
4839	201403180000 18-Mar-14	8.75	1641	1631.05	1636.52
4840	201403180000 18-Mar-14	8.75	1643	1631.05	1636.52
4841	201403180000 18-Mar-14	8.75	1641	1631.05	1636.52
4842	201403180000 18-Mar-14	8.75	1643	1631.05	1636.52
4843	201403170000 17-Mar-14	6.8	1638	1631.1	1633.58
4844	201403170000 17-Mar-14	6.8	1638	1631.1	1633.58
4845	201403170000 17-Mar-14	6.8	1638	1631.1	1633.58
4846	201403140000 14-Mar-14	5.7	1637	163030	1631.99
4847	201403140000 14-Mar-14	5.7	1637	163030	1631.99
4848	201403140000 14-Mar-14	5.7	1637	163030	1631.99
4849	201403130000 13-Mar-14	5.85	1636	1630.15	1631.95
4850	201403130000 13-Mar-14	5.85	1636	1630.15	1631.95
4851	201403130000 13-Mar-14	5.85	1636	1630.15	1631.95
4852	201403120000 12-Mar-14	6.25	1635	1630	1631.83
4853	201403120000 12-Mar-14	6.25	1635	1630	1631.83
4854	201403120000 12-Mar-14	6.25	1635	1630	1631.83
4855	201403110000 11-Mar-14	6.55	1634.5	1629.3	1631.32
4856	201403110000 11-Mar-14	6.55	1634.5	1629.3	1631.32
4857	201403110000 11-Mar-14	6.55	1634.5	1629.3	1631.32
4858	201403100000 10-Mar-14	6.95	1636	1629	1631.78
4859	201403100000 10-Mar-14	6.95	1636	1629	1631.78
4860	201403100000 10-Mar-14	6.95	1636	1629	1631.78
4861	201403070000 07-Mar-14	10	1637	1627.65	1631.93
4862	201403070000 07-Mar-14	10	1637	1627.65	1631.93
4863	201403070000 07-Mar-14	10	1637	1627.65	1631.93
4864	201403060000 06-Mar-14	7.3	1636	1626.65	1629.55
4865	201403060000 06-Mar-14	7.3	1636	1626.65	1629.55
4866	201403060000 06-Mar-14	7.3	1636	1626.65	1629.55
4867	201403050000 05-Mar-14	8.25	1636	1626.7	1629.87
4868	201403050000 05-Mar-14	8.25	1636	1626.7	1629.87
4869	201403050000 05-Mar-14	8.25	1636	1626.7	1629.87
4870	201403040000 04-Mar-14	9.5	1634	1626.65	1629.79
4871	201403040000 04-Mar-14	9.5	1634	1626.65	1629.79
4872	201403040000 04-Mar-14	9.5	1634	1626.65	1629.79
4873	201403030000 03-Mar-14	8.05	1633	1626.6	1628.68
4874	201403030000 03-Mar-14	8.05	1633	1626.6	1628.68
4875	201403030000 03-Mar-14	8.05	1633	1626.6	1628.68
4876	201402280000 28-Feb-14	5.6	1631	1626.5	1628.46
4877	201402280000 28-Feb-14	5.6	1631	1626.5	1628.46
4878	201402280000 28-Feb-14	5.6	1631	1626.5	1628.46
4879	201402270000 27-Feb-14	6	1631	1626.4	1627.55
4880	201402270000 27-Feb-14	6	1631	1626.4	1627.55
4881	201402270000 27-Feb-14	6	1631	1626.4	1627.55
4882	201402260000 26-Feb-14	5.75	1628.5	1625	1626.41
4883	201402260000 26-Feb-14	5.75	1628.5	1625	1626.41
4884	201402260000 26-Feb-14	5.75	1628.5	1625	1626.41
4885	201402240000 24-Feb-14	4.3	1630	1626	1626.93
4886	201402240000 24-Feb-14	4.3	1630	1626	1626.93
4887	201402240000 24-Feb-14	4.3	1630	1626	1626.93
4888	201402210000 21-Feb-14	7.05	1631	1624.65	1627.29
4889	201402210000 21-Feb-14	7.05	1631	1624.65	1627.29
4890	201402210000 21-Feb-14	7.05	1631	1624.65	1627.29
4891	201402200000 20-Feb-14	8.45	1631	1624.5	1627.68
4892	201402200000 20-Feb-14	8.45	1631	1624.5	1627.68
4893	201402200000 20-Feb-14	8.45	1631	1624.5	1627.68
4894	201402190000 19-Feb-14	8	1632	1623.5	1627.28
4895	201402190000 19-Feb-14	8	1632	1623.5	1627.28
4896	201402190000 19-Feb-14	8	1632	1623.5	1627.28
4897	201402180000 18-Feb-14	9.15	1630	1622.7	1626.44
4898	201402180000 18-Feb-14	9.15	1630	1622.7	1626.44
4899	201402180000 18-Feb-14	9.15	1630	1622.7	1626.44
4900	201402170000 17-Feb-14	7.15	1629	1622.6	1625.13
4901	201402170000 17-Feb-14	7.15	1629	1622.6	1625.13
4902	201402170000 17-Feb-14	7.15	1629	1622.6	1625.13
4903	201402140000 14-Feb-14	7.4	1628	1622.5	1625.02
4904	201402140000 14-Feb-14	7.4	1628	1622.5	1625.02
4905	201402140000 14-Feb-14	7.4	1628	1622.5	1625.02
4906	201402130000 13-Feb-14	8.1	1629	1622.5	1625.68
4907	201402130000 13-Feb-14	8.1	1629	1622.5	1625.68
4908	201402130000 13-Feb-14	8.1	1629	1622.5	1625.68
4909	201402120000 12-Feb-14	7.4	1630	1622.5	1625.05
4910	201402120000 12-Feb-14	7.4	1630	1622.5	1625.05
4911	201402120000 12-Feb-14	7.4	1630	1622.5	1625.05
4912	201402110000 11-Feb-14	7.15	1630	1622.5	1624.94
4913	201402110000 11-Feb-14	7.15	1630	1622.5	1624.94
4914	201402110000 11-Feb-14	7.15	1630	1622.5	1624.94
4915	201402100000 10-Feb-14	6	1627	1622	1623.77
4916	201402100000 10-Feb-14	6	1627	1622	1623.77
4917	201402100000 10-Feb-14	6	1627	1622	1623.77
4918	201402070000 07-Feb-14	7.3	1626.5	1622	1623.51
4919	201402070000 07-Feb-14	7.3	1626.5	1622	1623.51
4920	201402070000 07-Feb-14	7.3	1626.5	1622	1623.51
4921	201402060000 06-Feb-14	10.4	1627	1622	1624.37
4922	201402060000 06-Feb-14	10.4	1627	1622	1624.37
4923	201402060000 06-Feb-14	10.4	1627	1622	1624.37
4924	201402050000 05-Feb-14	9.75	1627.5	1622.5	1624.13
4925	201402050000 05-Feb-14	9.75	1627.5	1622.5	1624.13
4926	201402050000 05-Feb-14	9.75	1627.5	1622.5	1624.13
4927	201402040000 04-Feb-14	10	1627	1623	1624.91
4928	201402040000 04-Feb-14	10	1627	1623	1624.91
4929	201402040000 04-Feb-14	10	1627	1623	1624.91
4930	201402030000 03-Feb-14	6.45	1628	1623	1624.38
4931	201402030000 03-Feb-14	6.45	1628	1623	1624.38
4932	201402030000 03-Feb-14	6.45	1628	1623	1624.38
4933	201401310000 31-Jan-14	9.75	1628	1621.5	1624.79
4934	201401310000 31-Jan-14	9.75	1628	1621.5	1624.79
4935	201401310000 31-Jan-14	9.75	1628	1621.5	1624.79
4936	201401300000 30-Jan-14	7.55	1627	1620	1622.46
4937	201401300000 30-Jan-14	7.55	1627	1620	1622.46
4938	201401300000 30-Jan-14	7.55	1627	1620	1622.46
4939	201401290000 29-Jan-14	7.1	1628	1619	1621.89
4940	201401290000 29-Jan-14	7.1	1628	1619	1621.89
4941	201401290000 29-Jan-14	7.1	1628	1619	1621.89
4942	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4943	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4944	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4945	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4946	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4947	201401280000 28-Jan-14	12.7	1629	1617	1623.05
4948	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4949	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4950	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4951	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4952	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4953	201401270000 27-Jan-14	6.9	1626	1615	1623.83
4954	201401240000 24-Jan-14	7.1	1626.5	1611	1615.61
4955	201401240000 24-Jan-14	7.1	1626.5	1611	1615.61
4956	201401240000 24-Jan-14	7.1	1626.5	1611	1615.61
4957	201401230000 23-Jan-14	7.2	1626	1610	1615.24
4958	201401230000 23-Jan-14	7.2	1626	1610	1615.24
4959	201401230000 23-Jan-14	7.2	1626	1610	1615.24
4960	201401220000 22-Jan-14	7.35	1626	1609	1613.98
4961	201401220000 22-Jan-14	7.35	1626	1609	1613.98
4962	201401220000 22-Jan-14	7.35	1626	1609	1613.98
4963	201401210000 21-Jan-14	6	1624	1609	1613.6
4964	201401210000 21-Jan-14	6	1624	1609	1613.6
4965	201401210000 21-Jan-14	6	1624	1609	1613.6
4966	201401200000 20-Jan-14	8.85	1618	1608.5	1612.93
4967	201401200000 20-Jan-14	8.85	1618	1608.5	1612.93
4968	201401200000 20-Jan-14	8.85	1618	1608.5	1612.93
4969	201401170000 17-Jan-14	9.8	1618	1608.05	1612.33
4970	201401170000 17-Jan-14	9.8	1618	1608.05	1612.33
4971	201401170000 17-Jan-14	9.8	1618	1608.05	1612.33
4972	201401150000 15-Jan-14	14.6	1622	1610	1615.26
4973	201401150000 15-Jan-14	14.6	1622	1610	1615.26
4974	201401150000 15-Jan-14	14.6	1622	1610	1615.26
4975	201401100000 10-Jan-14	11.15	1626	1613	1616.06
4976	201401100000 10-Jan-14	11.15	1626	1613	1616.06
4977	201401100000 10-Jan-14	11.15	1626	1613	1616.06
4978	201401090000 09-Jan-14	11.2	1621	1608	1612.89
4979	201401090000 09-Jan-14	11.2	1621	1608	1612.89
4980	201401090000 09-Jan-14	11.2	1621	1608	1612.89
4981	201401080000 08-Jan-14	14.7	1616.5	1600	1611.48
4982	201401080000 08-Jan-14	14.7	1616.5	1600	1611.48
4983	201401080000 08-Jan-14	14.7	1616.5	1600	1611.48
4984	201401070000 07-Jan-14	8.5	1615	1592.5	1602.86
4985	201401070000 07-Jan-14	8.5	1615	1592.5	1602.86
4986	201401070000 07-Jan-14	8.5	1615	1592.5	1602.86
4987	201401060000 06-Jan-14	6.25	1605	1586	1592.71
4988	201401060000 06-Jan-14	6.25	1605	1586	1592.71
4989	201401060000 06-Jan-14	6.25	1605	1586	1592.71
4990	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4991	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4992	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4993	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4994	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4995	201401030000 03-Jan-14	10.25	1596	1582	1587.03
4996	201312270000 27-Dec-13	11.15	1588	1576	1577.59
4997	201312270000 27-Dec-13	11.15	1588	1576	1577.59
4998	201312270000 27-Dec-13	11.15	1588	1576	1577.59
4999	201312240000 24-Dec-13	9.62	1578	1563	1575.77
5000	201312240000 24-Dec-13	9.62	1578	1563	1575.77
5001	201312240000 24-Dec-13	9.62	1578	1563	1575.77
5002	201312230000 23-Dec-13	6.5	1593	1585	1589.35
5003	201312230000 23-Dec-13	6.5	1593	1585	1589.35
5004	201312230000 23-Dec-13	6.5	1593	1585	1589.35
5005	201312200000 20-Dec-13	10.4	1600.5	1593	1596.58
5006	201312200000 20-Dec-13	10.4	1600.5	1593	1596.58
5007	201312200000 20-Dec-13	10.4	1600.5	1593	1596.58
5008	201312190000 19-Dec-13	13.85	1606	1599	1602.03
5009	201312190000 19-Dec-13	13.85	1606	1599	1602.03
5010	201312190000 19-Dec-13	13.85	1606	1599	1602.03
5011	201312170000 17-Dec-13	9.24	1611	1608	1609.28
5012	201312170000 17-Dec-13	9.24	1611	1608	1609.28
5013	201312170000 17-Dec-13	9.24	1611	1608	1609.28
5014	201312160000 16-Dec-13	5.3	1611.1	1611	1611.02
5015	201312160000 16-Dec-13	5.3	1611.1	1611	1611.02
5016	201312160000 16-Dec-13	5.3	1611.1	1611	1611.02
5017	201312130000 13-Dec-13	6.3	1612	1610	1611.11
5018	201312130000 13-Dec-13	6.3	1612	1610	1611.11
5019	201312130000 13-Dec-13	6.3	1612	1610	1611.11
5020	201312120000 12-Dec-13	9.4	1613	1610	1611.33
5021	201312120000 12-Dec-13	9.4	1613	1610	1611.33
5022	201312120000 12-Dec-13	9.4	1613	1610	1611.33
5023	201312110000 11-Dec-13	12.2	1614	1610	1611.69
5024	201312110000 11-Dec-13	12.2	1614	1610	1611.69
5025	201312110000 11-Dec-13	12.2	1614	1610	1611.69
5026	201312100000 10-Dec-13	9.8	1612.1	1609	1610.43
5027	201312100000 10-Dec-13	9.8	1612.1	1609	1610.43
5028	201312100000 10-Dec-13	9.8	1612.1	1609	1610.43
5029	201312060000 06-Dec-13	2700	1610	1608.5	1609.23
5030	201312060000 06-Dec-13	2.7	1610	1608.5	1609.23
5031	201312060000 06-Dec-13	2700	1610	1608.5	1609.23
5032	201312060000 06-Dec-13	2.7	1610	1608.5	1609.23
5033	201312060000 06-Dec-13	2700	1610	1608.5	1609.23
5034	201312060000 06-Dec-13	2.7	1610	1608.5	1609.23
5035	201312050000 05-Dec-13	8.5	1613	1609	1611.12
5036	201312050000 05-Dec-13	8.5	1613	1609	1611.12
5037	201312050000 05-Dec-13	8.5	1613	1609	1611.12
5038	201312040000 04-Dec-13	3.25	1615	1608	1612.28
5039	201312040000 04-Dec-13	3.25	1615	1608	1612.28
5040	201312040000 04-Dec-13	3.25	1615	1608	1612.28
5041	201312030000 03-Dec-13	9.85	1615.3	1610	1612.33
5042	201312030000 03-Dec-13	9.85	1615.3	1610	1612.33
5043	201312030000 03-Dec-13	9.85	1615.3	1610	1612.33
5044	201312020000 02-Dec-13	9.5	1615.25	1613	1614.01
5045	201312020000 02-Dec-13	9.5	1615.25	1613	1614.01
5046	201312020000 02-Dec-13	9.5	1615.25	1613	1614.01
5047	201311290000 29-Nov-13	2.7	1615.64	1614	1615.13
5048	201311290000 29-Nov-13	2.7	1615.64	1614	1615.13
5049	201311290000 29-Nov-13	2.7	1615.64	1614	1615.13
5050	201311270000 27-Nov-13	5.7	1617	1614.9	1615.41
5051	201311270000 27-Nov-13	5.7	1617	1614.9	1615.41
5052	201311270000 27-Nov-13	5.7	1617	1614.9	1615.41
5053	201311260000 26-Nov-13	5.25	1616	1614.7	1614.97
5054	201311260000 26-Nov-13	5.25	1616	1614.7	1614.97
5055	201311260000 26-Nov-13	5.25	1616	1614.7	1614.97
5056	201311220000 22-Nov-13	7.75	1617	1613.3	1614.55
5057	201311220000 22-Nov-13	7.75	1617	1613.3	1614.55
5058	201311220000 22-Nov-13	7.75	1617	1613.3	1614.55
5059	201311210000 21-Nov-13	7	1616	1613.3	1613.9
5060	201311210000 21-Nov-13	7	1616	1613.3	1613.9
5061	201311210000 21-Nov-13	7	1616	1613.3	1613.9
5062	201311200000 20-Nov-13	6.65	1615	1613.4	1613.85
5063	201311200000 20-Nov-13	6.65	1615	1613.4	1613.85
5064	201311200000 20-Nov-13	6.65	1615	1613.4	1613.85
5065	201311190000 19-Nov-13	8.56	1615	1613.1	1613.86
5066	201311190000 19-Nov-13	8.56	1615	1613.1	1613.86
5067	201311190000 19-Nov-13	8.56	1615	1613.1	1613.86
5068	201311180000 18-Nov-13	9.25	1615	1613	1613.62
5069	201311180000 18-Nov-13	9.25	1615	1613	1613.62
5070	201311180000 18-Nov-13	9.25	1615	1613	1613.62
5071	201311150000 15-Nov-13	8.05	1615	1613	1613.61
5072	201311150000 15-Nov-13	8.05	1615	1613	1613.61
5073	201311150000 15-Nov-13	8.05	1615	1613	1613.61
5074	201311140000 14-Nov-13	8.6	1614	1612.5	1612.95
5075	201311140000 14-Nov-13	8.6	1614	1612.5	1612.95
5076	201311140000 14-Nov-13	8.6	1614	1612.5	1612.95
5077	201311130000 13-Nov-13	7.65	1613.5	1612	1612.86
5078	201311130000 13-Nov-13	7.65	1613.5	1612	1612.86
5079	201311130000 13-Nov-13	7.65	1613.5	1612	1612.86
5080	201311120000 12-Nov-13	11.25	1614	1610	1611.17
5081	201311120000 12-Nov-13	11.25	1614	1610	1611.17
5082	201311120000 12-Nov-13	11.25	1614	1610	1611.17
5083	201311110000 11-Nov-13	6.65	1611	1610	1610.17
5084	201311110000 11-Nov-13	6.65	1611	1610	1610.17
5085	201311110000 11-Nov-13	6.65	1611	1610	1610.17
5086	201311080000 08-Nov-13	7.2	1610	1609	1609.65
5087	201311080000 08-Nov-13	7.2	1610	1609	1609.65
5088	201311080000 08-Nov-13	7.2	1610	1609	1609.65
5089	201311070000 07-Nov-13	36500	9	5	6.67
5090	201311070000 07-Nov-13	7.75	1610	1608	1609.37
5091	201311070000 07-Nov-13	36500	9	5	6.67
5092	201311070000 07-Nov-13	7.75	1610	1608	1609.37
5093	201311070000 07-Nov-13	36500	9	5	6.67
5094	201311070000 07-Nov-13	7.75	1610	1608	1609.37
5095	201311060000 06-Nov-13	4.75	1610	1609.5	1609.92
5096	201311060000 06-Nov-13	4.75	1610	1609.5	1609.92
5097	201311060000 06-Nov-13	4.75	1610	1609.5	1609.92
5098	201311050000 05-Nov-13	3.9	1610	1609	1609.47
5099	201311050000 05-Nov-13	3.9	1610	1609	1609.47
5100	201311050000 05-Nov-13	3.9	1610	1609	1609.47
5101	201311040000 04-Nov-13	3.3	1610	1609	1609.92
5102	201311040000 04-Nov-13	3.3	1610	1609	1609.92
5103	201311040000 04-Nov-13	3.3	1610	1609	1609.92
5104	201310300000 30-Oct-13	5.85	1610	1608.5	1609.48
5105	201310300000 30-Oct-13	5.85	1610	1608.5	1609.48
5106	201310300000 30-Oct-13	5.85	1610	1608.5	1609.48
5107	201310290000 29-Oct-13	7.05	1610	1609	1609.51
5108	201310290000 29-Oct-13	7.05	1610	1609	1609.51
5109	201310290000 29-Oct-13	7.05	1610	1609	1609.51
5110	201310280000 28-Oct-13	1.5	1611	1609	1610
5111	201310280000 28-Oct-13	1.5	1611	1609	1610
5112	201310280000 28-Oct-13	1.5	1611	1609	1610
5113	201310250000 25-Oct-13	3.75	1610	1608	1609.33
5114	201310250000 25-Oct-13	7.7	1616	1614.2	1614.93
5115	201310250000 25-Oct-13	3.75	1610	1608	1609.33
5116	201310250000 25-Oct-13	7.7	1616	1614.2	1614.93
5117	201310250000 25-Oct-13	3.75	1610	1608	1609.33
5118	201310250000 25-Oct-13	7.7	1616	1614.2	1614.93
5119	201310240000 24-Oct-13	7.25	1608	1607	1607.45
5120	201310240000 24-Oct-13	7.25	1608	1607	1607.45
5121	201310240000 24-Oct-13	7.25	1608	1607	1607.45
5122	201310230000 23-Oct-13	8.1	1610	1607	1609.1
5123	201310230000 23-Oct-13	8.1	1610	1607	1609.1
5124	201310230000 23-Oct-13	8.1	1610	1607	1609.1
5125	201310220000 22-Oct-13	3.25	1612	1610	1610.96
5126	201310220000 22-Oct-13	3.25	1612	1610	1610.96
5127	201310220000 22-Oct-13	3.25	1612	1610	1610.96
5128	201310210000 21-Oct-13	6.6	1612.5	1610	1610.95
5129	201310210000 21-Oct-13	6.6	1612.5	1610	1610.95
5130	201310210000 21-Oct-13	6.6	1612.5	1610	1610.95
5131	201310180000 18-Oct-13	5.35	1613	1609	1611.31
5132	201310180000 18-Oct-13	5.35	1613	1609	1611.31
5133	201310180000 18-Oct-13	5.35	1613	1609	1611.31
5134	201310170000 17-Oct-13	6400	1613.5	1610	1611.47
5135	201310170000 17-Oct-13	6.4	1613.5	1610	1611.47
5136	201310170000 17-Oct-13	6400	1613.5	1610	1611.47
5137	201310170000 17-Oct-13	6.4	1613.5	1610	1611.47
5138	201310170000 17-Oct-13	6400	1613.5	1610	1611.47
5139	201310170000 17-Oct-13	6.4	1613.5	1610	1611.47
5140	201310150000 15-Oct-13	5.8	1615	1612	1612.89
5141	201310150000 15-Oct-13	5.8	1615	1612	1612.89
5142	201310150000 15-Oct-13	5.8	1615	1612	1612.89
5143	201310110000 11-Oct-13	1.7	1613	1611	1612.82
5144	201310110000 11-Oct-13	1.7	1613	1611	1612.82
5145	201310110000 11-Oct-13	1.7	1613	1611	1612.82
5146	201310100000 10-Oct-13	4.5	1614	1612	1612.73
5147	201310100000 10-Oct-13	4.5	1614	1612	1612.73
5148	201310100000 10-Oct-13	4.5	1614	1612	1612.73
5149	201310090000 09-Oct-13	6.05	1614.5	1613	1613.74
5150	201310090000 09-Oct-13	6.05	1614.5	1613	1613.74
5151	201310090000 09-Oct-13	6.05	1614.5	1613	1613.74
5152	201310070000 07-Oct-13	5	1615	1612	1613.64
5153	201310070000 07-Oct-13	5	1615	1612	1613.64
5154	201310070000 07-Oct-13	5	1615	1612	1613.64
5155	201310040000 04-Oct-13	7.4	1615	1612	1613.57
5156	201310040000 04-Oct-13	7.4	1615	1612	1613.57
5157	201310040000 04-Oct-13	7.4	1615	1612	1613.57
5158	201310030000 03-Oct-13	5.45	1616	1613	1614.36
5159	201310030000 03-Oct-13	5.45	1616	1613	1614.36
5160	201310030000 03-Oct-13	5.45	1616	1613	1614.36
5161	201310020000 02-Oct-13	5.25	1615	1612	1613.76
5162	201310020000 02-Oct-13	5.25	1615	1612	1613.76
5163	201310020000 02-Oct-13	5.25	1615	1612	1613.76
5164	201310010000 01-Oct-13	2.55	1614	1610	1611.25
5165	201310010000 01-Oct-13	2.55	1614	1610	1611.25
5166	201310010000 01-Oct-13	2.55	1614	1610	1611.25
5167	201309300000 30-Sep-13	7.25	1615	1611	1612.86
5168	201309300000 30-Sep-13	7.25	1615	1611	1612.86
5169	201309300000 30-Sep-13	7.25	1615	1611	1612.86
5170	201309270000 27-Sep-13	3.25	1614	1610	1612.73
5171	201309270000 27-Sep-13	3.25	1614	1610	1612.73
5172	201309270000 27-Sep-13	3.25	1614	1610	1612.73
5173	201309260000 26-Sep-13	4.7	1615	1612	1613.3
5174	201309260000 26-Sep-13	4.7	1615	1612	1613.3
5175	201309260000 26-Sep-13	4.7	1615	1612	1613.3
5176	201309250000 25-Sep-13	7.2	1616	1613	1614.72
5177	201309250000 25-Sep-13	7.2	1616	1613	1614.72
5178	201309250000 25-Sep-13	7.2	1616	1613	1614.72
5179	201309240000 24-Sep-13	7.85	1617	1612	1614.59
5180	201309240000 24-Sep-13	7.85	1617	1612	1614.59
5181	201309240000 24-Sep-13	7.85	1617	1612	1614.59
5182	201309230000 23-Sep-13	5.4	1618	1614	1616.37
5183	201309230000 23-Sep-13	5.4	1618	1614	1616.37
5184	201309230000 23-Sep-13	5.4	1618	1614	1616.37
5185	201309200000 20-Sep-13	6.3	1618.5	1617	1618.02
5186	201309200000 20-Sep-13	6.3	1618.5	1617	1618.02
5187	201309200000 20-Sep-13	6.3	1618.5	1617	1618.02
5188	201309190000 19-Sep-13	5.5	1619	1617.8	1618.23
5189	201309190000 19-Sep-13	5.5	1619	1617.8	1618.23
5190	201309190000 19-Sep-13	5.5	1619	1617.8	1618.23
5191	201309180000 18-Sep-13	5.55	1619	1617.8	1618.19
5192	201309180000 18-Sep-13	5.55	1619	1617.8	1618.19
5193	201309180000 18-Sep-13	5.55	1619	1617.8	1618.19
5194	201309170000 17-Sep-13	11.85	1619	1617	1618.13
5195	201309170000 17-Sep-13	11.85	1619	1617	1618.13
5196	201309170000 17-Sep-13	11.85	1619	1617	1618.13
5197	201309160000 16-Sep-13	4.3	1618.1	1617	1617.97
5198	201309160000 16-Sep-13	4.3	1618.1	1617	1617.97
5199	201309160000 16-Sep-13	4.3	1618.1	1617	1617.97
5200	201309130000 13-Sep-13	6.25	1618	1617	1617.56
5201	201309130000 13-Sep-13	6.25	1618	1617	1617.56
5202	201309130000 13-Sep-13	6.25	1618	1617	1617.56
5203	201309120000 12-Sep-13	8	1619	1618	1618.24
5204	201309120000 12-Sep-13	8	1619	1618	1618.24
5205	201309120000 12-Sep-13	8	1619	1618	1618.24
5206	201309110000 11-Sep-13	9.3	1619.05	1617.5	1618.72
5207	201309110000 11-Sep-13	9.3	1619.05	1617.5	1618.72
5208	201309110000 11-Sep-13	9.3	1619.05	1617.5	1618.72
5209	201309100000 10-Sep-13	7.9	1619.2	1616	1618.2
5210	201309100000 10-Sep-13	7.9	1619.2	1616	1618.2
5211	201309100000 10-Sep-13	7.9	1619.2	1616	1618.2
5212	201309090000 09-Sep-13	6.85	1619.5	1619	1619.12
5213	201309090000 09-Sep-13	6.85	1619.5	1619	1619.12
5214	201309090000 09-Sep-13	6.85	1619.5	1619	1619.12
5215	201309060000 06-Sep-13	10.3	1622	1618	1619.87
5216	201309060000 06-Sep-13	10.3	1622	1618	1619.87
5217	201309060000 06-Sep-13	10.3	1622	1618	1619.87
5218	201309050000 05-Sep-13	7.25	1622	1619.05	1619.71
5219	201309050000 05-Sep-13	7.25	1622	1619.05	1619.71
5220	201309050000 05-Sep-13	7.25	1622	1619.05	1619.71
5221	201309040000 04-Sep-13	11.35	1621	1619	1619.45
5222	201309040000 04-Sep-13	11.35	1621	1619	1619.45
5223	201309040000 04-Sep-13	11.35	1621	1619	1619.45
5224	201309030000 03-Sep-13	6.85	1620.5	1619	1619.36
5225	201309030000 03-Sep-13	6.85	1620.5	1619	1619.36
5226	201309030000 03-Sep-13	6.85	1620.5	1619	1619.36
5227	201309020000 02-Sep-13	7.3	1620	1619	1619.27
5228	201309020000 02-Sep-13	7.3	1620	1619	1619.27
5229	201309020000 02-Sep-13	7.3	1620	1619	1619.27
5230	201308300000 30-Aug-13	7.7	1620	1617	1618.92
5231	201308300000 30-Aug-13	7.7	1620	1617	1618.92
5232	201308300000 30-Aug-13	7.7	1620	1617	1618.92
5233	201308290000 29-Aug-13	6.05	1621	1617	1619.41
5234	201308290000 29-Aug-13	6.05	1621	1617	1619.41
5235	201308290000 29-Aug-13	6.05	1621	1617	1619.41
5236	201308280000 28-Aug-13	6.2	1622	1619	1619.53
5237	201308280000 28-Aug-13	6.2	1622	1619	1619.53
5238	201308280000 28-Aug-13	6.2	1622	1619	1619.53
5239	201308270000 27-Aug-13	9.4	1621	1619.05	1619.75
5240	201308270000 27-Aug-13	9.4	1621	1619.05	1619.75
5241	201308270000 27-Aug-13	9.4	1621	1619.05	1619.75
5242	201308260000 26-Aug-13	8.45	1623	1619.05	1620.61
5243	201308260000 26-Aug-13	8.45	1623	1619.05	1620.61
5244	201308260000 26-Aug-13	8.45	1623	1619.05	1620.61
5245	201308230000 23-Aug-13	6.8	1623	1619.1	1619.93
5246	201308230000 23-Aug-13	6.8	1623	1619.1	1619.93
5247	201308230000 23-Aug-13	6.8	1623	1619.1	1619.93
5248	201308220000 22-Aug-13	9.25	1624	1619	1619.66
5249	201308220000 22-Aug-13	9.25	1624	1619	1619.66
5250	201308220000 22-Aug-13	9.25	1624	1619	1619.66
5251	201308210000 21-Aug-13	13	1621	1619	1619.64
5252	201308210000 21-Aug-13	13	1621	1619	1619.64
5253	201308210000 21-Aug-13	13	1621	1619	1619.64
5254	201308200000 20-Aug-13	12.3	1622	1619	1619.94
5255	201308200000 20-Aug-13	12.3	1622	1619	1619.94
5256	201308200000 20-Aug-13	12.3	1622	1619	1619.94
5257	201308190000 19-Aug-13	7.5	1622	1619	1619.79
5258	201308190000 19-Aug-13	7.5	1622	1619	1619.79
5259	201308190000 19-Aug-13	7.5	1622	1619	1619.79
5260	201308160000 16-Aug-13	6.75	1622	1619.1	1619.91
5261	201308160000 16-Aug-13	6.75	1622	1619.1	1619.91
5262	201308160000 16-Aug-13	6.75	1622	1619.1	1619.91
5263	201308150000 15-Aug-13	11.7	1623	1618	1619.64
5264	201308150000 15-Aug-13	11.7	1623	1618	1619.64
5265	201308150000 15-Aug-13	11.7	1623	1618	1619.64
5266	201308140000 14-Aug-13	15.1	1621	1617	1618.75
5267	201308140000 14-Aug-13	15.1	1621	1617	1618.75
5268	201308140000 14-Aug-13	15.1	1621	1617	1618.75
5269	201308130000 13-Aug-13	13.15	1620	1617	1619.04
5270	201308130000 13-Aug-13	13.15	1620	1617	1619.04
5271	201308130000 13-Aug-13	13.15	1620	1617	1619.04
5272	201308120000 12-Aug-13	8.95	1622.5	1619	1619.92
5273	201308120000 12-Aug-13	8.95	1622.5	1619	1619.92
5274	201308120000 12-Aug-13	8.95	1622.5	1619	1619.92
5275	201308070000 07-Aug-13	13.65	1622.5	1618.05	1620.27
5276	201308070000 07-Aug-13	13.65	1622.5	1618.05	1620.27
5277	201308070000 07-Aug-13	13.65	1622.5	1618.05	1620.27
5278	201308060000 06-Aug-13	10.45	1625	1618	1620.78
5279	201308060000 06-Aug-13	10.45	1625	1618	1620.78
5280	201308060000 06-Aug-13	10.45	1625	1618	1620.78
5281	201308050000 05-Aug-13	8.2	1626	1618	1620.87
5282	201308050000 05-Aug-13	8.2	1626	1618	1620.87
5283	201308050000 05-Aug-13	8.2	1626	1618	1620.87
5284	201308020000 02-Aug-13	11.7	1625	1618	1621.21
5285	201308020000 02-Aug-13	11.7	1625	1618	1621.21
5286	201308020000 02-Aug-13	11.7	1625	1618	1621.21
5287	201308010000 01-Aug-13	11.25	1623.5	1616.9	1620.38
5288	201308010000 01-Aug-13	11.25	1623.5	1616.9	1620.38
5289	201308010000 01-Aug-13	11.25	1623.5	1616.9	1620.38
5290	201307310000 31-Jul-13	11.8	1625	1617	1621.17
5291	201307310000 31-Jul-13	11.8	1625	1617	1621.17
5292	201307310000 31-Jul-13	11.8	1625	1617	1621.17
5293	201307300000 30-Jul-13	6.35	1626	1616.95	1621.47
5294	201307300000 30-Jul-13	6.35	1626	1616.95	1621.47
5295	201307300000 30-Jul-13	6.35	1626	1616.95	1621.47
5296	201307290000 29-Jul-13	3.5	1627	1616.8	1621.06
5297	201307290000 29-Jul-13	3.5	1627	1616.8	1621.06
5298	201307290000 29-Jul-13	3.5	1627	1616.8	1621.06
5299	201307260000 26-Jul-13	5.25	1628	1616.85	1620.85
5300	201307260000 26-Jul-13	5.25	1628	1616.85	1620.85
5301	201307260000 26-Jul-13	5.25	1628	1616.85	1620.85
5302	201307240000 24-Jul-13	6	1626	1616.8	1619.69
5303	201307240000 24-Jul-13	6	1626	1616.8	1619.69
5304	201307240000 24-Jul-13	6	1626	1616.8	1619.69
5305	201307230000 23-Jul-13	8.5	1625	1616.9	1619.17
5306	201307230000 23-Jul-13	8.5	1625	1616.9	1619.17
5307	201307230000 23-Jul-13	8.5	1625	1616.9	1619.17
5308	201307220000 22-Jul-13	8.65	1626	1616.8	1619.19
5309	201307220000 22-Jul-13	8.65	1626	1616.8	1619.19
5310	201307220000 22-Jul-13	8.65	1626	1616.8	1619.19
5311	201307190000 19-Jul-13	8.5	1626	1616.75	1619.55
5312	201307190000 19-Jul-13	8.5	1626	1616.75	1619.55
5313	201307190000 19-Jul-13	8.5	1626	1616.75	1619.55
5314	201307180000 18-Jul-13	7.95	1627	1617.2	1619.68
5315	201307180000 18-Jul-13	7.95	1627	1617.2	1619.68
5316	201307180000 18-Jul-13	7.95	1627	1617.2	1619.68
5317	201307170000 17-Jul-13	7.6	1627	1616.45	1618.55
5318	201307170000 17-Jul-13	7.6	1627	1616.45	1618.55
5319	201307170000 17-Jul-13	7.6	1627	1616.45	1618.55
5320	201307160000 16-Jul-13	8.9	1624	1615.45	1617.48
5321	201307160000 16-Jul-13	8.9	1624	1615.45	1617.48
5322	201307160000 16-Jul-13	8.9	1624	1615.45	1617.48
5323	201307150000 15-Jul-13	10.5	1622	1614.35	1616.97
5324	201307150000 15-Jul-13	10.5	1622	1614.35	1616.97
5325	201307150000 15-Jul-13	10.5	1622	1614.35	1616.97
5326	201307120000 12-Jul-13	8.5	1626	1613	1616.17
5327	201307120000 12-Jul-13	8.5	1626	1613	1616.17
5328	201307120000 12-Jul-13	8.5	1626	1613	1616.17
5329	201307110000 11-Jul-13	7.6	1625	1611	1615.45
5330	201307110000 11-Jul-13	7.6	1625	1611	1615.45
5331	201307110000 11-Jul-13	7.6	1625	1611	1615.45
5332	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5333	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5334	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5335	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5336	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5337	201307100000 10-Jul-13	8.4	1623	1610	1616.86
5338	201307090000 09-Jul-13	11	1627	1608.1	1616.02
5339	201307090000 09-Jul-13	11	1627	1608.1	1616.02
5340	201307090000 09-Jul-13	11	1627	1608.1	1616.02
5341	201307080000 08-Jul-13	6.75	1630	1606	1615.59
5342	201307080000 08-Jul-13	6.75	1630	1606	1615.59
5343	201307080000 08-Jul-13	6.75	1630	1606	1615.59
5344	201307050000 05-Jul-13	6.85	1630	1605	1615.16
5345	201307050000 05-Jul-13	6.85	1630	1605	1615.16
5346	201307050000 05-Jul-13	6.85	1630	1605	1615.16
5347	201307040000 04-Jul-13	6.8	1632	1604	1614.73
5348	201307040000 04-Jul-13	6.8	1632	1604	1614.73
5349	201307040000 04-Jul-13	6.8	1632	1604	1614.73
5350	201307030000 03-Jul-13	5.4	1631	1602	1614.18
5351	201307030000 03-Jul-13	5.4	1631	1602	1614.18
5352	201307030000 03-Jul-13	5.4	1631	1602	1614.18
5353	201307020000 02-Jul-13	7.9	1638	1599	1613.53
5354	201307020000 02-Jul-13	7.9	1638	1599	1613.53
5355	201307020000 02-Jul-13	7.9	1638	1599	1613.53
5356	201306270000 27-Jun-13	8.75	1626	1595.3	1610.63
5357	201306270000 27-Jun-13	8.75	1626	1595.3	1610.63
5358	201306270000 27-Jun-13	8.75	1626	1595.3	1610.63
5359	201306260000 26-Jun-13	6.75	1629	1595.35	1610.43
5360	201306260000 26-Jun-13	6.75	1629	1595.35	1610.43
5361	201306260000 26-Jun-13	6.75	1629	1595.35	1610.43
5362	201306250000 25-Jun-13	5	1633	1595.45	1610.06
5363	201306250000 25-Jun-13	5	1633	1595.45	1610.06
5364	201306250000 25-Jun-13	5	1633	1595.45	1610.06
5365	201306240000 24-Jun-13	4.51	1640	1595.45	1609.72
5366	201306240000 24-Jun-13	4.51	1640	1595.45	1609.72
5367	201306240000 24-Jun-13	4.51	1640	1595.45	1609.72
5368	201306210000 21-Jun-13	5.8	1642	1595.4	1609.5
5369	201306210000 21-Jun-13	5.8	1642	1595.4	1609.5
5370	201306210000 21-Jun-13	5.8	1642	1595.4	1609.5
5371	201306200000 20-Jun-13	5.65	1645	1595.35	1609.36
5372	201306200000 20-Jun-13	5.65	1645	1595.35	1609.36
5373	201306200000 20-Jun-13	5.65	1645	1595.35	1609.36
5374	201306190000 19-Jun-13	6.95	1648	1595.35	1609.39
5375	201306190000 19-Jun-13	6.95	1648	1595.35	1609.39
5376	201306190000 19-Jun-13	6.95	1648	1595.35	1609.39
5377	201306180000 18-Jun-13	7	1648	1595.3	1609.42
5378	201306180000 18-Jun-13	7	1648	1595.3	1609.42
5379	201306180000 18-Jun-13	7	1648	1595.3	1609.42
5380	201306170000 17-Jun-13	9.1	1648	1595.25	1609.47
5381	201306170000 17-Jun-13	9.1	1648	1595.25	1609.47
5382	201306170000 17-Jun-13	9.1	1648	1595.25	1609.47
5383	201306130000 13-Jun-13	8.4	1645	1595.15	1609.24
5384	201306130000 13-Jun-13	8.4	1645	1595.15	1609.24
5385	201306130000 13-Jun-13	8.4	1645	1595.15	1609.24
5386	201306120000 12-Jun-13	7.05	1644	1595	1609.01
5387	201306120000 12-Jun-13	7.05	1644	1595	1609.01
5388	201306120000 12-Jun-13	7.05	1644	1595	1609.01
5389	201306110000 11-Jun-13	7.15	1643	1594.75	1608.92
5390	201306110000 11-Jun-13	7.15	1643	1594.75	1608.92
5391	201306110000 11-Jun-13	7.15	1643	1594.75	1608.92
5392	201306100000 10-Jun-13	12.2	1640	1593.9	1608.73
5393	201306100000 10-Jun-13	12.2	1640	1593.9	1608.73
5394	201306100000 10-Jun-13	12.2	1640	1593.9	1608.73
5395	201306070000 07-Jun-13	9	1640	1593.85	1608.86
5396	201306070000 07-Jun-13	9	1640	1593.85	1608.86
5397	201306070000 07-Jun-13	9	1640	1593.85	1608.86
5398	201306060000 06-Jun-13	8.65	1642.5	1593.85	1608.65
5399	201306060000 06-Jun-13	8.65	1642.5	1593.85	1608.65
5400	201306060000 06-Jun-13	8.65	1642.5	1593.85	1608.65
5401	201306050000 05-Jun-13	8.65	1641	1593.8	1608.17
5402	201306050000 05-Jun-13	8.65	1641	1593.8	1608.17
5403	201306050000 05-Jun-13	8.65	1641	1593.8	1608.17
5404	201306040000 04-Jun-13	8.7	1640	1593.65	1607.92
5405	201306040000 04-Jun-13	8.7	1640	1593.65	1607.92
5406	201306040000 04-Jun-13	8.7	1640	1593.65	1607.92
5407	201306030000 03-Jun-13	8.8	1640	1593.75	1607.82
5408	201306030000 03-Jun-13	8.8	1640	1593.75	1607.82
5409	201306030000 03-Jun-13	8.8	1640	1593.75	1607.82
5410	201305310000 31-May-13	4.45	1638	1593.65	1607.68
5411	201305310000 31-May-13	4.45	1638	1593.65	1607.68
5412	201305310000 31-May-13	4.45	1638	1593.65	1607.68
5413	201305300000 30-May-13	4.4	1637	1593.75	1607.33
5414	201305300000 30-May-13	4.4	1637	1593.75	1607.33
5415	201305300000 30-May-13	4.4	1637	1593.75	1607.33
5416	201305290000 29-May-13	4.55	1635	1593.85	1606.86
5417	201305290000 29-May-13	4.55	1635	1593.85	1606.86
5418	201305290000 29-May-13	4.55	1635	1593.85	1606.86
5419	201305280000 28-May-13	4.45	1633	1593.8	1606.1
5420	201305280000 28-May-13	4.45	1633	1593.8	1606.1
5421	201305280000 28-May-13	4.45	1633	1593.8	1606.1
5422	201305270000 27-May-13	4.25	1633.5	1593.75	1605.08
5423	201305270000 27-May-13	4.25	1633.5	1593.75	1605.08
5424	201305270000 27-May-13	4.25	1633.5	1593.75	1605.08
5425	201305240000 24-May-13	5.5	1635	1593.7	1604.87
5426	201305240000 24-May-13	5.5	1635	1593.7	1604.87
5427	201305240000 24-May-13	5.5	1635	1593.7	1604.87
5428	201305230000 23-May-13	5.55	1635	1593.5	1604.75
5429	201305230000 23-May-13	5.55	1635	1593.5	1604.75
5430	201305230000 23-May-13	5.55	1635	1593.5	1604.75
5431	201305220000 22-May-13	5.65	1632	1593.4	1604.56
5432	201305220000 22-May-13	5.65	1632	1593.4	1604.56
5433	201305220000 22-May-13	5.65	1632	1593.4	1604.56
5434	201305200000 20-May-13	5.38	1636	1593.2	1603.99
5435	201305200000 20-May-13	5.38	1636	1593.2	1603.99
5436	201305200000 20-May-13	5.38	1636	1593.2	1603.99
5437	201305170000 17-May-13	5.4	1635	1593.1	1603.89
5438	201305170000 17-May-13	5.4	1635	1593.1	1603.89
5439	201305170000 17-May-13	5.4	1635	1593.1	1603.89
5440	201305160000 16-May-13	5.5	1632	1593	1603.69
5441	201305160000 16-May-13	5.5	1632	1593	1603.69
5442	201305160000 16-May-13	5.5	1632	1593	1603.69
5443	201305150000 15-May-13	5.7	1632	1592.2	1603.13
5444	201305150000 15-May-13	5.7	1632	1592.2	1603.13
5445	201305150000 15-May-13	5.7	1632	1592.2	1603.13
5446	201305140000 14-May-13	7	1631.5	1591.2	1602.61
5447	201305140000 14-May-13	7	1631.5	1591.2	1602.61
5448	201305140000 14-May-13	7	1631.5	1591.2	1602.61
5449	201305130000 13-May-13	7.15	1632	1589.1	1601.77
5450	201305130000 13-May-13	7.15	1632	1589.1	1601.77
5451	201305130000 13-May-13	7.15	1632	1589.1	1601.77
5452	201305120000 12-May-13	5.45	1635	1593.4	1604.1
5453	201305120000 12-May-13	5.45	1635	1593.4	1604.1
5454	201305120000 12-May-13	5.45	1635	1593.4	1604.1
5455	201305100000 10-May-13	8	1634	1589.2	1601.87
5456	201305100000 10-May-13	8	1634	1589.2	1601.87
5457	201305100000 10-May-13	8	1634	1589.2	1601.87
5458	201305090000 09-May-13	6.8	1636.5	1589.15	1601.63
5459	201305090000 09-May-13	6.8	1636.5	1589.15	1601.63
5460	201305090000 09-May-13	6.8	1636.5	1589.15	1601.63
5461	201305080000 08-May-13	6.8	1636	1589	1601.49
5462	201305080000 08-May-13	6.8	1636	1589	1601.49
5463	201305080000 08-May-13	6.8	1636	1589	1601.49
5464	201305070000 07-May-13	9.85	1635	1588.1	1600.99
5465	201305070000 07-May-13	9.85	1635	1588.1	1600.99
5466	201305070000 07-May-13	9.85	1635	1588.1	1600.99
5467	201305060000 06-May-13	9.35	1632	1587.1	1600.6
5468	201305060000 06-May-13	9.35	1632	1587.1	1600.6
5469	201305060000 06-May-13	9.35	1632	1587.1	1600.6
5470	201305030000 03-May-13	14.1	1633	1586	1600.36
5471	201305030000 03-May-13	14.1	1633	1586	1600.36
5472	201305030000 03-May-13	14.1	1633	1586	1600.36
5473	201305020000 02-May-13	7.25	1633	1585.5	1600.23
5474	201305020000 02-May-13	7.25	1633	1585.5	1600.23
5475	201305020000 02-May-13	7.25	1633	1585.5	1600.23
5476	201304300000 30-Apr-13	4.4	1633	1585.1	1599.98
5477	201304300000 30-Apr-13	4.4	1633	1585.1	1599.98
5478	201304300000 30-Apr-13	4.4	1633	1585.1	1599.98
5479	201304290000 29-Apr-13	4.3	1633	1584.55	1598.96
5480	201304290000 29-Apr-13	4.3	1633	1584.55	1598.96
5481	201304290000 29-Apr-13	4.3	1633	1584.55	1598.96
5482	201304250000 25-Apr-13	4.7	1633	1584.6	1598.93
5483	201304250000 25-Apr-13	4.7	1633	1584.6	1598.93
5484	201304250000 25-Apr-13	4.7	1633	1584.6	1598.93
5485	201304240000 24-Apr-13	4.3	1632	1585.1	1598.98
5486	201304240000 24-Apr-13	4.3	1632	1585.1	1598.98
5487	201304240000 24-Apr-13	4.3	1632	1585.1	1598.98
5488	201304230000 23-Apr-13	5.85	1630	1585	1598.85
5489	201304230000 23-Apr-13	5.85	1630	1585	1598.85
5490	201304230000 23-Apr-13	5.85	1630	1585	1598.85
5491	201304220000 22-Apr-13	7.25	1631.5	1584.55	1598.8
5492	201304220000 22-Apr-13	7.25	1631.5	1584.55	1598.8
5493	201304220000 22-Apr-13	7.25	1631.5	1584.55	1598.8
5494	201304190000 19-Apr-13	6.95	1635	1584.75	1598.67
5495	201304190000 19-Apr-13	6.95	1635	1584.75	1598.67
5496	201304190000 19-Apr-13	6.95	1635	1584.75	1598.67
5497	201304180000 18-Apr-13	8	1635	1584	1598.51
5498	201304180000 18-Apr-13	8	1635	1584	1598.51
5499	201304180000 18-Apr-13	8	1635	1584	1598.51
5500	201304170000 17-Apr-13	4.35	1633	1584.5	1598.99
5501	201304170000 17-Apr-13	4.35	1633	1584.5	1598.99
5502	201304170000 17-Apr-13	4.35	1633	1584.5	1598.99
5503	201304160000 16-Apr-13	4.25	1633	1585.6	1598.9
5504	201304160000 16-Apr-13	4.25	1633	1585.6	1598.9
5505	201304160000 16-Apr-13	4.25	1633	1585.6	1598.9
5506	201304150000 15-Apr-13	4.35	1630	1585.55	1598.87
5507	201304150000 15-Apr-13	4.35	1630	1585.55	1598.87
5508	201304150000 15-Apr-13	4.35	1630	1585.55	1598.87
5509	201304120000 12-Apr-13	6.55	1630	1585.55	1598.83
5510	201304120000 12-Apr-13	6.55	1630	1585.55	1598.83
5511	201304120000 12-Apr-13	6.55	1630	1585.55	1598.83
5512	201304100000 10-Apr-13	4.7	1623	1585.45	1598.58
5513	201304100000 10-Apr-13	4.7	1623	1585.45	1598.58
5514	201304100000 10-Apr-13	4.7	1623	1585.45	1598.58
5515	201304090000 09-Apr-13	6.27	1621	1585.4	1598.22
5516	201304090000 09-Apr-13	6.27	1621	1585.4	1598.22
5517	201304090000 09-Apr-13	6.27	1621	1585.4	1598.22
5518	201304050000 05-Apr-13	7.95	1622	1585.3	1598.53
5519	201304050000 05-Apr-13	7.95	1622	1585.3	1598.53
5520	201304050000 05-Apr-13	7.95	1622	1585.3	1598.53
5521	201304040000 04-Apr-13	7.8	1624	1585.2	1598.68
5522	201304040000 04-Apr-13	7.8	1624	1585.2	1598.68
5523	201304040000 04-Apr-13	7.8	1624	1585.2	1598.68
5524	201304030000 03-Apr-13	7.6	1625	1585.1	1598.55
5525	201304030000 03-Apr-13	7.6	1625	1585.1	1598.55
5526	201304030000 03-Apr-13	7.6	1625	1585.1	1598.55
5527	201303280000 28-Mar-13	4.1	1624	1584.3	1598.73
5528	201303280000 28-Mar-13	4.1	1624	1584.3	1598.73
5529	201303280000 28-Mar-13	4.1	1624	1584.3	1598.73
5530	201303270000 27-Mar-13	3.5	1619	1584.1	1598.43
5531	201303270000 27-Mar-13	3.5	1619	1584.1	1598.43
5532	201303270000 27-Mar-13	3.5	1619	1584.1	1598.43
5533	201303260000 26-Mar-13	3.55	1618	1584.15	1598.09
5534	201303260000 26-Mar-13	3.55	1618	1584.15	1598.09
5535	201303260000 26-Mar-13	3.55	1618	1584.15	1598.09
5536	201303250000 25-Mar-13	3.3	1619	1583.35	1597.33
5537	201303250000 25-Mar-13	3.3	1619	1583.35	1597.33
5538	201303250000 25-Mar-13	3.3	1619	1583.35	1597.33
5539	201303220000 22-Mar-13	6.25	1625	1583	1596.19
5540	201303220000 22-Mar-13	6.25	1625	1583	1596.19
5541	201303220000 22-Mar-13	6.25	1625	1583	1596.19
5542	201303210000 21-Mar-13	5.8	1626	1583	1596.19
5543	201303210000 21-Mar-13	5.8	1626	1583	1596.19
5544	201303210000 21-Mar-13	5.8	1626	1583	1596.19
5545	201303200000 20-Mar-13	5.75	1628	1582.1	1595.83
5546	201303200000 20-Mar-13	5.75	1628	1582.1	1595.83
5547	201303200000 20-Mar-13	5.75	1628	1582.1	1595.83
5548	201303190000 19-Mar-13	7.3	1628	1582.1	1595.6
5549	201303190000 19-Mar-13	7.3	1628	1582.1	1595.6
5550	201303190000 19-Mar-13	7.3	1628	1582.1	1595.6
5551	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5552	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5553	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5554	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5555	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5556	201303150000 15-Mar-13	7.15	1628	1582.1	1595.8
5557	201303140000 14-Mar-13	7.05	1628	1582.15	1595.48
5558	201303140000 14-Mar-13	7.05	1628	1582.15	1595.48
5559	201303140000 14-Mar-13	7.05	1628	1582.15	1595.48
5560	201303130000 13-Mar-13	7	1629	1582.1	1595.25
5561	201303130000 13-Mar-13	7	1629	1582.1	1595.25
5562	201303130000 13-Mar-13	7	1629	1582.1	1595.25
5563	201303120000 12-Mar-13	6.9	1628.5	1581.5	1594.1
5564	201303120000 12-Mar-13	6.9	1628.5	1581.5	1594.1
5565	201303120000 12-Mar-13	6.9	1628.5	1581.5	1594.1
5566	201303110000 11-Mar-13	6.65	1628	1581.35	1592.76
5567	201303110000 11-Mar-13	6.65	1628	1581.35	1592.76
5568	201303110000 11-Mar-13	6.65	1628	1581.35	1592.76
5569	201303080000 08-Mar-13	7.05	1627	1581.45	1592.6
5570	201303080000 08-Mar-13	7.05	1627	1581.45	1592.6
5571	201303080000 08-Mar-13	7.05	1627	1581.45	1592.6
5572	201303070000 07-Mar-13	6.6	1626.5	1581.4	1592.17
5573	201303070000 07-Mar-13	6.6	1626.5	1581.4	1592.17
5574	201303070000 07-Mar-13	6.6	1626.5	1581.4	1592.17
5575	201303060000 06-Mar-13	8.15	1627	1581.35	1592.02
5576	201303060000 06-Mar-13	8.15	1627	1581.35	1592.02
5577	201303060000 06-Mar-13	8.15	1627	1581.35	1592.02
5578	201303040000 04-Mar-13	11	1626	1531.3	1591.44
5579	201303040000 04-Mar-13	11	1626	1531.3	1591.44
5580	201303040000 04-Mar-13	11	1626	1531.3	1591.44
5581	201303010000 01-Mar-13	8.5	1625	1581.3	1592.51
5582	201303010000 01-Mar-13	8.5	1625	1581.3	1592.51
5583	201303010000 01-Mar-13	8.5	1625	1581.3	1592.51
5584	201302280000 28-Feb-13	6.75	1627	1581.3	1592.93
5585	201302280000 28-Feb-13	6.75	1627	1581.3	1592.93
5586	201302280000 28-Feb-13	6.75	1627	1581.3	1592.93
5587	201302270000 27-Feb-13	7.3	1627	1581.3	1595.42
5588	201302270000 27-Feb-13	7.3	1627	1581.3	1595.42
5589	201302270000 27-Feb-13	7.3	1627	1581.3	1595.42
5590	201302260000 26-Feb-13	10.55	1633	1581.2	1595.04
5591	201302260000 26-Feb-13	10.55	1633	1581.2	1595.04
5592	201302260000 26-Feb-13	10.55	1633	1581.2	1595.04
5593	201302250000 25-Feb-13	9.6	1639	1581.2	1598.14
5594	201302250000 25-Feb-13	9.6	1639	1581.2	1598.14
5595	201302250000 25-Feb-13	9.6	1639	1581.2	1598.14
5596	201302220000 22-Feb-13	8	1642	1581.1	1602.36
5597	201302220000 22-Feb-13	8	1642	1581.1	1602.36
5598	201302220000 22-Feb-13	8	1642	1581.1	1602.36
5599	201302210000 21-Feb-13	8.4	1633	1581.1	1601.77
5600	201302210000 21-Feb-13	8.4	1633	1581.1	1601.77
5601	201302210000 21-Feb-13	8.4	1633	1581.1	1601.77
5602	201302200000 20-Feb-13	13.8	1632	1581.1	1603.61
5603	201302200000 20-Feb-13	13.8	1632	1581.1	1603.61
5604	201302200000 20-Feb-13	13.8	1632	1581.1	1603.61
5605	201302190000 19-Feb-13	4	1626	1581.15	1602.87
5606	201302190000 19-Feb-13	4	1626	1581.15	1602.87
5607	201302190000 19-Feb-13	4	1626	1581.15	1602.87
5608	201302180000 18-Feb-13	6.25	1624	1581	1596.26
5609	201302180000 18-Feb-13	6.25	1624	1581	1596.26
5610	201302180000 18-Feb-13	6.25	1624	1581	1596.26
5611	201302150000 15-Feb-13	3.05	1622	1581.1	1595.04
5612	201302150000 15-Feb-13	3.05	1622	1581.1	1595.04
5613	201302150000 15-Feb-13	3.05	1622	1581.1	1595.04
5614	201302140000 14-Feb-13	4.2	1621	1581.1	1592.07
5615	201302140000 14-Feb-13	4.2	1621	1581.1	1592.07
5616	201302140000 14-Feb-13	4.2	1621	1581.1	1592.07
5617	201302130000 13-Feb-13	4.15	1621	1581.1	1591.67
5618	201302130000 13-Feb-13	4.15	1621	1581.1	1591.67
5619	201302130000 13-Feb-13	4.15	1621	1581.1	1591.67
5620	201302120000 12-Feb-13	13.15	1620	1581.1	1590.47
5621	201302120000 12-Feb-13	13.15	1620	1581.1	1590.47
5622	201302120000 12-Feb-13	13.15	1620	1581.1	1590.47
5623	201302110000 11-Feb-13	5.45	1621	1581.1	1591.19
5624	201302110000 11-Feb-13	5.45	1621	1581.1	1591.19
5625	201302110000 11-Feb-13	5.45	1621	1581.1	1591.19
5626	201302080000 08-Feb-13	8.6	1619	1581	1590.88
5627	201302080000 08-Feb-13	8.6	1619	1581	1590.88
5628	201302080000 08-Feb-13	8.6	1619	1581	1590.88
5629	201302070000 07-Feb-13	5.85	1623	1581.1	1591.06
5630	201302070000 07-Feb-13	5.85	1623	1581.1	1591.06
5631	201302070000 07-Feb-13	5.85	1623	1581.1	1591.06
5632	201302060000 06-Feb-13	6.4	1625.5	1581.15	1592.15
5633	201302060000 06-Feb-13	6.4	1625.5	1581.15	1592.15
5634	201302060000 06-Feb-13	6.4	1625.5	1581.15	1592.15
5635	201302050000 05-Feb-13	6.65	1628	1581	1592.36
5636	201302050000 05-Feb-13	6.65	1628	1581	1592.36
5637	201302050000 05-Feb-13	6.65	1628	1581	1592.36
5638	201302040000 04-Feb-13	6.4	1629	1581	1591.4
5639	201302040000 04-Feb-13	6.4	1629	1581	1591.4
5640	201302040000 04-Feb-13	6.4	1629	1581	1591.4
5641	201302010000 01-Feb-13	8.45	1629	1581	1589.22
5642	201302010000 01-Feb-13	8.45	1629	1581	1589.22
5643	201302010000 01-Feb-13	8.45	1629	1581	1589.22
5644	201301310000 31-Jan-13	7.3	1629	1581.15	1589.52
5645	201301310000 31-Jan-13	7.3	1629	1581.15	1589.52
5646	201301310000 31-Jan-13	7.3	1629	1581.15	1589.52
5647	201301300000 30-Jan-13	5.4	1624	1581.2	1592.04
5648	201301300000 30-Jan-13	5.4	1624	1581.2	1592.04
5649	201301300000 30-Jan-13	5.4	1624	1581.2	1592.04
5650	201301290000 29-Jan-13	5.8	1619	1581	1591.14
5651	201301290000 29-Jan-13	5.8	1619	1581	1591.14
5652	201301290000 29-Jan-13	5.8	1619	1581	1591.14
5653	201301280000 28-Jan-13	2.75	1616	1581.15	1590.57
5654	201301280000 28-Jan-13	2.75	1616	1581.15	1590.57
5655	201301280000 28-Jan-13	2.75	1616	1581.15	1590.57
5656	201301240000 24-Jan-13	2.65	1616	1581.15	1589.75
5657	201301240000 24-Jan-13	2.65	1616	1581.15	1589.75
5658	201301240000 24-Jan-13	2.65	1616	1581.15	1589.75
5659	201301230000 23-Jan-13	2.7	1613	1581.15	1589.26
5660	201301230000 23-Jan-13	2.7	1613	1581.15	1589.26
5661	201301230000 23-Jan-13	2.7	1613	1581.15	1589.26
5662	201301220000 22-Jan-13	2.45	1617	1581.1	1587.55
5663	201301220000 22-Jan-13	2.45	1617	1581.1	1587.55
5664	201301220000 22-Jan-13	2.45	1617	1581.1	1587.55
5665	201301210000 21-Jan-13	2.5	1612	1581	1587.19
5666	201301210000 21-Jan-13	2.5	1612	1581	1587.19
5667	201301210000 21-Jan-13	2.5	1612	1581	1587.19
5668	201301180000 18-Jan-13	4.95	1609	1581	1586.31
5669	201301180000 18-Jan-13	4.95	1609	1581	1586.31
5670	201301180000 18-Jan-13	4.95	1609	1581	1586.31
5671	201301170000 17-Jan-13	2.55	1606	1581	1586.2
5672	201301170000 17-Jan-13	2.55	1606	1581	1586.2
5673	201301170000 17-Jan-13	2.55	1606	1581	1586.2
5674	201301160000 16-Jan-13	3.35	1605	1580	1585.9
5675	201301160000 16-Jan-13	3.35	1605	1580	1585.9
5676	201301160000 16-Jan-13	3.35	1605	1580	1585.9
5677	201301150000 15-Jan-13	3.9	1606	1578	1584.36
5678	201301150000 15-Jan-13	3.9	1606	1578	1584.36
5679	201301150000 15-Jan-13	3.9	1606	1578	1584.36
5680	201301140000 14-Jan-13	5.5	1607	1575.1	1583.41
5681	201301140000 14-Jan-13	5.5	1607	1575.1	1583.41
5682	201301140000 14-Jan-13	5.5	1607	1575.1	1583.41
5683	201301110000 11-Jan-13	5.45	1610	1574.35	1583.65
5684	201301110000 11-Jan-13	5.45	1610	1574.35	1583.65
5685	201301110000 11-Jan-13	5.45	1610	1574.35	1583.65
5686	201301100000 10-Jan-13	6.55	1609	1574.2	1582.34
5687	201301100000 10-Jan-13	6.55	1609	1574.2	1582.34
5688	201301100000 10-Jan-13	6.55	1609	1574.2	1582.34
5689	201301090000 09-Jan-13	5.55	1605	1574.1	1581.29
5690	201301090000 09-Jan-13	5.55	1605	1574.1	1581.29
5691	201301090000 09-Jan-13	5.55	1605	1574.1	1581.29
5692	201301080000 08-Jan-13	5.15	1600	1574	1579.5
5693	201301080000 08-Jan-13	5.15	1600	1574	1579.5
5694	201301080000 08-Jan-13	5.15	1600	1574	1579.5
5695	201301070000 07-Jan-13	6.45	1599	1574.1	1579.32
5696	201301070000 07-Jan-13	6.45	1599	1574.1	1579.32
5697	201301070000 07-Jan-13	6.45	1599	1574.1	1579.32
5698	201301040000 04-Jan-13	6.88	1597	1574.1	1579.85
5699	201301040000 04-Jan-13	6.88	1597	1574.1	1579.85
5700	201301040000 04-Jan-13	6.88	1597	1574.1	1579.85
5701	201301020000 02-Jan-13	5.4	1597.5	1579.15	1579.67
5702	201301020000 02-Jan-13	6.8	1595	1574.25	1579.72
5703	201301020000 02-Jan-13	5.4	1597.5	1579.15	1579.67
5704	201301020000 02-Jan-13	6.8	1595	1574.25	1579.72
5705	201301020000 02-Jan-13	5.4	1597.5	1579.15	1579.67
5706	201301020000 02-Jan-13	6.8	1595	1574.25	1579.72
5707	201212310000 31-Dec-12	4.15	1592	1574.2	1579.98
5708	201212310000 31-Dec-12	4.15	1592	1574.2	1579.98
5709	201212310000 31-Dec-12	4.15	1592	1574.2	1579.98
5710	201212280000 28-Dec-12	3.75	1588	1579.1	1579.44
5711	201212280000 28-Dec-12	3.75	1588	1579.1	1579.44
5712	201212280000 28-Dec-12	3.75	1588	1579.1	1579.44
5713	201212270000 27-Dec-12	8.35	1583	1574.15	1579.03
5714	201212270000 27-Dec-12	8.35	1583	1574.15	1579.03
5715	201212270000 27-Dec-12	8.35	1583	1574.15	1579.03
5716	201212240000 24-Dec-12	7.6	1582	1574.1	1579.09
5717	201212240000 24-Dec-12	7.6	1582	1574.1	1579.09
5718	201212240000 24-Dec-12	7.6	1582	1574.1	1579.09
5719	201212210000 21-Dec-12	7.45	1589	1574.1	1579.15
5720	201212210000 21-Dec-12	7.45	1589	1574.1	1579.15
5721	201212210000 21-Dec-12	7.45	1589	1574.1	1579.15
5722	201212200000 20-Dec-12	4.5	1600	1574.1	1579.35
5723	201212200000 20-Dec-12	4.5	1600	1574.1	1579.35
5724	201212200000 20-Dec-12	4.5	1600	1574.1	1579.35
5725	201212190000 19-Dec-12	3.75	1600	1574.1	1578.93
5726	201212190000 19-Dec-12	3.75	1600	1574.1	1578.93
5727	201212190000 19-Dec-12	3.75	1600	1574.1	1578.93
5728	201212180000 18-Dec-12	3.6	1602	1574.1	1578.52
5729	201212180000 18-Dec-12	3.6	1602	1574.1	1578.52
5730	201212180000 18-Dec-12	3.6	1602	1574.1	1578.52
5731	201212170000 17-Dec-12	3.45	1603	1574.15	1577.86
5732	201212170000 17-Dec-12	3.45	1603	1574.15	1577.86
5733	201212170000 17-Dec-12	3.45	1603	1574.15	1577.86
5734	201212140000 14-Dec-12	3.45	1602	1574.1	1577.82
5735	201212140000 14-Dec-12	3.45	1602	1574.1	1577.82
5736	201212140000 14-Dec-12	3.45	1602	1574.1	1577.82
5737	201212130000 13-Dec-12	3.4	1603	1574.1	1577.46
5738	201212130000 13-Dec-12	3.4	1603	1574.1	1577.46
5739	201212130000 13-Dec-12	3.4	1603	1574.1	1577.46
5740	201212120000 12-Dec-12	3.35	1604.5	1574.1	1577.3
5741	201212120000 12-Dec-12	3.35	1604.5	1574.1	1577.3
5742	201212120000 12-Dec-12	3.35	1604.5	1574.1	1577.3
5743	201212110000 11-Dec-12	3.35	1605	1574.15	1577.23
5744	201212110000 11-Dec-12	3.35	1605	1574.15	1577.23
5745	201212110000 11-Dec-12	3.35	1605	1574.15	1577.23
5746	201212100000 10-Dec-12	4.5	1605	1574.1	1577.54
5747	201212100000 10-Dec-12	4.5	1605	1574.1	1577.54
5748	201212100000 10-Dec-12	4.5	1605	1574.1	1577.54
5749	201212070000 07-Dec-12	4.5	1605	1574.1	1577.56
5750	201212070000 07-Dec-12	4.5	1605	1574.1	1577.56
5751	201212070000 07-Dec-12	4.5	1605	1574.1	1577.56
5752	201212040000 04-Dec-12	7.7	1607	1578.2	1578.06
5753	201212040000 04-Dec-12	7.7	1607	1578.2	1578.06
5754	201212040000 04-Dec-12	7.7	1607	1578.2	1578.06
5755	201212030000 03-Dec-12	5.75	1607	1574.2	1578.43
5756	201212030000 03-Dec-12	5.75	1607	1574.2	1578.43
5757	201212030000 03-Dec-12	5.75	1607	1574.2	1578.43
5758	201211300000 30-Nov-12	4.38	1604	1574.1	1578.99
5759	201211300000 30-Nov-12	4.38	1604	1574.1	1578.99
5760	201211300000 30-Nov-12	4.38	1604	1574.1	1578.99
5761	201211290000 29-Nov-12	5.8	1604	1574.15	1579.2
5762	201211290000 29-Nov-12	5.8	1604	1574.15	1579.2
5763	201211290000 29-Nov-12	5.8	1604	1574.15	1579.2
5764	201211280000 28-Nov-12	2.45	1605	1574.2	1579.84
5765	201211280000 28-Nov-12	2.45	1605	1574.2	1579.84
5766	201211280000 28-Nov-12	2.45	1605	1574.2	1579.84
5767	201211270000 27-Nov-12	5.55	1608	1574.2	1580.38
5768	201211270000 27-Nov-12	5.55	1608	1574.2	1580.38
5769	201211270000 27-Nov-12	5.55	1608	1574.2	1580.38
5770	201211260000 26-Nov-12	4.05	1612	1574.2	1581.02
5771	201211260000 26-Nov-12	4.05	1612	1574.2	1581.02
5772	201211260000 26-Nov-12	4.05	1612	1574.2	1581.02
5773	201211230000 23-Nov-12	6.4	1515	1574.2	1580.6
5774	201211230000 23-Nov-12	6.4	1515	1574.2	1580.6
5775	201211230000 23-Nov-12	6.4	1515	1574.2	1580.6
5776	201211220000 22-Nov-12	12.15	1606	1574.2	1581.49
5777	201211220000 22-Nov-12	12.15	1606	1574.2	1581.49
5778	201211220000 22-Nov-12	12.15	1606	1574.2	1581.49
5779	201211210000 21-Nov-12	16.05	1616	1574.2	1581.95
5780	201211210000 21-Nov-12	16.05	1616	1574.2	1581.95
5781	201211210000 21-Nov-12	16.05	1616	1574.2	1581.95
5782	201211200000 20-Nov-12	5.1	1608	1574.2	1583.68
5783	201211200000 20-Nov-12	5.1	1608	1574.2	1583.68
5784	201211200000 20-Nov-12	5.1	1608	1574.2	1583.68
5785	201211190000 19-Nov-12	4.05	1603	1574.2	1582.79
5786	201211190000 19-Nov-12	4.05	1603	1574.2	1582.79
5787	201211190000 19-Nov-12	4.05	1603	1574.2	1582.79
5788	201211160000 16-Nov-12	4.9	1601	1574	1581.74
5789	201211160000 16-Nov-12	4.9	1601	1574	1581.74
5790	201211160000 16-Nov-12	4.9	1601	1574	1581.74
5791	201211150000 15-Nov-12	6.2	1601	1574	1581.53
5792	201211150000 15-Nov-12	6.2	1601	1574	1581.53
5793	201211150000 15-Nov-12	6.2	1601	1574	1581.53
5794	201211140000 14-Nov-12	3.6	1602	1574	1581.29
5795	201211140000 14-Nov-12	3.6	1602	1574	1581.29
5796	201211140000 14-Nov-12	3.6	1602	1574	1581.29
5797	201211130000 13-Nov-12	5.2	1600	1574.5	1580.2
5798	201211130000 13-Nov-12	5.2	1600	1574.5	1580.2
5799	201211130000 13-Nov-12	5.2	1600	1574.5	1580.2
5800	201211120000 12-Nov-12	4.05	1598	1574.4	1580.11
5801	201211120000 12-Nov-12	4.05	1598	1574.4	1580.11
5802	201211120000 12-Nov-12	4.05	1598	1574.4	1580.11
5803	201211090000 09-Nov-12	7.4	1595	1574.51	1579.84
5804	201211090000 09-Nov-12	7.4	1595	1574.51	1579.84
5805	201211090000 09-Nov-12	7.4	1595	1574.51	1579.84
5806	201211080000 08-Nov-12	6.75	1595	1574.5	1579.79
5807	201211080000 08-Nov-12	6.75	1595	1574.5	1579.79
5808	201211080000 08-Nov-12	6.75	1595	1574.5	1579.79
5809	201211070000 07-Nov-12	6.8	1594	1574.5	1579.79
5810	201211070000 07-Nov-12	6.8	1594	1574.5	1579.79
5811	201211070000 07-Nov-12	6.8	1594	1574.5	1579.79
5812	201211060000 06-Nov-12	6.75	1595	1574.53	1579.75
5813	201211060000 06-Nov-12	6.75	1595	1574.53	1579.75
5814	201211060000 06-Nov-12	6.75	1595	1574.53	1579.75
5815	201211050000 05-Nov-12	6.35	1596.5	1574.5	1579.23
5816	201211050000 05-Nov-12	6.35	1596.5	1574.5	1579.23
5817	201211050000 05-Nov-12	6.35	1596.5	1574.5	1579.23
5818	201211020000 02-Nov-12	6.1	1597	1574.5	1578.71
5819	201211020000 02-Nov-12	6.1	1597	1574.5	1578.71
5820	201211020000 02-Nov-12	6.1	1597	1574.5	1578.71
5821	201211010000 01-Nov-12	5.65	1597	1574.4	1577.31
5822	201211010000 01-Nov-12	5.65	1597	1574.4	1577.31
5823	201211010000 01-Nov-12	5.65	1597	1574.4	1577.31
5824	201210310000 31-Oct-12	2.75	1596	1575.6	1581.03
5825	201210310000 31-Oct-12	2.75	1596	1575.6	1581.03
5826	201210310000 31-Oct-12	2.75	1596	1575.6	1581.03
5827	201210300000 30-Oct-12	2.8	1593	1575	1579.81
5828	201210300000 30-Oct-12	2.8	1593	1575	1579.81
5829	201210300000 30-Oct-12	2.8	1593	1575	1579.81
5830	201210290000 29-Oct-12	2.75	1590	1574.5	1578.82
5831	201210290000 29-Oct-12	2.75	1590	1574.5	1578.82
5832	201210290000 29-Oct-12	2.75	1590	1574.5	1578.82
5833	201210250000 25-Oct-12	3.7	1590	1574	1577.14
5834	201210250000 25-Oct-12	3.7	1590	1574	1577.14
5835	201210250000 25-Oct-12	3.7	1590	1574	1577.14
5836	201210240000 24-Oct-12	4.75	1588	1574	1579.24
5837	201210240000 24-Oct-12	4.75	1588	1574	1579.24
5838	201210240000 24-Oct-12	4.75	1588	1574	1579.24
5839	201210230000 23-Oct-12	3.45	1586.5	1574	1579.58
5840	201210230000 23-Oct-12	3.45	1586.5	1574	1579.58
5841	201210230000 23-Oct-12	3.45	1586.5	1574	1579.58
5842	201210220000 22-Oct-12	3.4	1585.5	1575.6	1579.61
5843	201210220000 22-Oct-12	3.4	1585.5	1575.6	1579.61
5844	201210220000 22-Oct-12	3.4	1585.5	1575.6	1579.61
5845	201210190000 19-Oct-12	4	1585	1575.65	1579.85
5846	201210190000 19-Oct-12	4	1585	1575.65	1579.85
5847	201210190000 19-Oct-12	4	1585	1575.65	1579.85
5848	201210180000 18-Oct-12	3.75	1586	1575.35	1579.81
5849	201210180000 18-Oct-12	3.75	1586	1575.35	1579.81
5850	201210180000 18-Oct-12	3.75	1586	1575.35	1579.81
5851	201210170000 17-Oct-12	4.2	1583	1575.4	1578.89
5852	201210170000 17-Oct-12	4.2	1583	1575.4	1578.89
5853	201210170000 17-Oct-12	4.2	1583	1575.4	1578.89
5854	201210150000 15-Oct-12	3.55	1580	1575.3	1576.93
5855	201210150000 15-Oct-12	3.55	1580	1575.3	1576.93
5856	201210150000 15-Oct-12	3.55	1580	1575.3	1576.93
5857	201210100000 10-Oct-12	6.2	1578	1574.25	1576.23
5858	201210100000 10-Oct-12	6.2	1578	1574.25	1576.23
5859	201210100000 10-Oct-12	6.2	1578	1574.25	1576.23
5860	201210090000 09-Oct-12	6.5	1577.5	1574.5	1575.86
5861	201210090000 09-Oct-12	6.5	1577.5	1574.5	1575.86
5862	201210090000 09-Oct-12	6.5	1577.5	1574.5	1575.86
5863	201210080000 08-Oct-12	4.5	1578	1574.2	1575.46
5864	201210080000 08-Oct-12	4.5	1578	1574.2	1575.46
5865	201210080000 08-Oct-12	4.5	1578	1574.2	1575.46
5866	201210050000 05-Oct-12	3.8	1576	1574	1575.05
5867	201210050000 05-Oct-12	3.8	1576	1574	1575.05
5868	201210050000 05-Oct-12	3.8	1576	1574	1575.05
5869	201210040000 04-Oct-12	3	1578	1575.5	1576.22
5870	201210040000 04-Oct-12	3	1578	1575.5	1576.22
5871	201210040000 04-Oct-12	3	1578	1575.5	1576.22
5872	201210030000 03-Oct-12	3.9	1579.5	1575.5	1577.17
5873	201210030000 03-Oct-12	3.9	1579.5	1575.5	1577.17
5874	201210030000 03-Oct-12	3.9	1579.5	1575.5	1577.17
5875	201210020000 02-Oct-12	4.05	1580	1575.55	1577.19
5876	201210020000 02-Oct-12	4.05	1580	1575.55	1577.19
5877	201210020000 02-Oct-12	4.05	1580	1575.55	1577.19
5878	201210010000 01-Oct-12	4.9	1580	1575.5	1577.26
5879	201210010000 01-Oct-12	4.9	1580	1575.5	1577.26
5880	201210010000 01-Oct-12	4.9	1580	1575.5	1577.26
5881	201209280000 28-Sep-12	4	1581	1575.5	1577.97
5882	201209280000 28-Sep-12	4	1581	1575.5	1577.97
5883	201209280000 28-Sep-12	4	1581	1575.5	1577.97
5884	201209270000 27-Sep-12	3.65	1580	1575.45	1577.07
5885	201209270000 27-Sep-12	3.65	1580	1575.45	1577.07
5886	201209270000 27-Sep-12	3.65	1580	1575.45	1577.07
5887	201209260000 26-Sep-12	4.95	1579	1575.55	1577.11
5888	201209260000 26-Sep-12	4.95	1579	1575.55	1577.11
5889	201209260000 26-Sep-12	4.95	1579	1575.55	1577.11
5890	201209250000 25-Sep-12	4.4	1580	1575.55	1577.37
5891	201209250000 25-Sep-12	4.4	1580	1575.55	1577.37
5892	201209250000 25-Sep-12	4.4	1580	1575.55	1577.37
5893	201209240000 24-Sep-12	3.15	1581	1575.5	1577.4
5894	201209240000 24-Sep-12	3.15	1581	1575.5	1577.4
5895	201209240000 24-Sep-12	3.15	1581	1575.5	1577.4
5896	201209210000 21-Sep-12	2.7	1580	1575.5	1576.83
5897	201209210000 21-Sep-12	2.7	1580	1575.5	1576.83
5898	201209210000 21-Sep-12	2.7	1580	1575.5	1576.83
5899	201209200000 20-Sep-12	3.6	1580	1573	1575.97
5900	201209200000 20-Sep-12	3.6	1580	1573	1575.97
5901	201209200000 20-Sep-12	3.6	1580	1573	1575.97
5902	201209190000 19-Sep-12	2.1	1578	1573	1574.73
5903	201209190000 19-Sep-12	2.1	1578	1573	1574.73
5904	201209190000 19-Sep-12	2.1	1578	1573	1574.73
5905	201209180000 18-Sep-12	3.05	1577	1573	1574.63
5906	201209180000 18-Sep-12	3.05	1577	1573	1574.63
5907	201209180000 18-Sep-12	3.05	1577	1573	1574.63
5908	201209170000 17-Sep-12	3.2	1574.5	1573	1574.11
5909	201209170000 17-Sep-12	3.2	1574.5	1573	1574.11
5910	201209170000 17-Sep-12	3.2	1574.5	1573	1574.11
5911	201209140000 14-Sep-12	4	1575	1573	1574.03
5912	201209140000 14-Sep-12	4	1575	1573	1574.03
5913	201209140000 14-Sep-12	4	1575	1573	1574.03
5914	201209130000 13-Sep-12	3.4	1575	1573	1574.07
5915	201209130000 13-Sep-12	3.4	1575	1573	1574.07
5916	201209130000 13-Sep-12	3.4	1575	1573	1574.07
5917	201209120000 12-Sep-12	4.85	1575	1573	1574.54
5918	201209120000 12-Sep-12	4.85	1575	1573	1574.54
5919	201209120000 12-Sep-12	4.85	1575	1573	1574.54
5920	201209110000 11-Sep-12	3.7	1575	1573	1574.59
5921	201209110000 11-Sep-12	3.7	1575	1573	1574.59
5922	201209110000 11-Sep-12	3.7	1575	1573	1574.59
5923	201209100000 10-Sep-12	3.75	1576	1574	1574.84
5924	201209100000 10-Sep-12	3.75	1576	1574	1574.84
5925	201209100000 10-Sep-12	3.75	1576	1574	1574.84
5926	201209070000 07-Sep-12	5.1	1578	1575	1576.15
5927	201209070000 07-Sep-12	5.1	1578	1575	1576.15
5928	201209070000 07-Sep-12	5.1	1578	1575	1576.15
5929	201209060000 06-Sep-12	7.45	1579	1572	1576.2
5930	201209060000 06-Sep-12	7.45	1579	1572	1576.2
5931	201209060000 06-Sep-12	7.45	1579	1572	1576.2
5932	201209050000 05-Sep-12	6.45	1581	1574	1576.8
5933	201209050000 05-Sep-12	6.45	1581	1574	1576.8
5934	201209050000 05-Sep-12	6.45	1581	1574	1576.8
5935	201209040000 04-Sep-12	6.3	1582	1575	1576.85
5936	201209040000 04-Sep-12	6.3	1582	1575	1576.85
5937	201209040000 04-Sep-12	6.3	1582	1575	1576.85
5938	201209030000 03-Sep-12	5	1579	1575	1576.14
5939	201209030000 03-Sep-12	5	1579	1575	1576.14
5940	201209030000 03-Sep-12	5	1579	1575	1576.14
5941	201208310000 31-Aug-12	2.7	1576	1575.5	1575.95
5942	201208310000 31-Aug-12	2.7	1576	1575.5	1575.95
5943	201208310000 31-Aug-12	2.7	1576	1575.5	1575.95
5944	201208300000 30-Aug-12	2	1576	1574	1575
5945	201208300000 30-Aug-12	2	1576	1574	1575
5946	201208300000 30-Aug-12	2	1576	1574	1575
5947	201208280000 28-Aug-12	2.35	1575	1573	1574.21
5948	201208280000 28-Aug-12	2.35	1575	1573	1574.21
5949	201208280000 28-Aug-12	2.35	1575	1573	1574.21
5950	201208270000 27-Aug-12	6.7	1576	1573	1574.59
5951	201208270000 27-Aug-12	6.7	1576	1573	1574.59
5952	201208270000 27-Aug-12	6.7	1576	1573	1574.59
5953	201208240000 24-Aug-12	8.25	1579	1572	1574.9
5954	201208240000 24-Aug-12	8.25	1579	1572	1574.9
5955	201208240000 24-Aug-12	8.25	1579	1572	1574.9
5956	201208220000 22-Aug-12	3.95	1578	1573	1576.14
5957	201208220000 22-Aug-12	3.95	1578	1573	1576.14
5958	201208220000 22-Aug-12	3.95	1578	1573	1576.14
5959	201208210000 21-Aug-12	2.8	1580.6	1575	1577.98
5960	201208210000 21-Aug-12	2.8	1580.6	1575	1577.98
5961	201208210000 21-Aug-12	2.8	1580.6	1575	1577.98
5962	201208170000 17-Aug-12	5.15	1580.6	1575	1578.55
5963	201208170000 17-Aug-12	5.15	1580.6	1575	1578.55
5964	201208170000 17-Aug-12	5.15	1580.6	1575	1578.55
5965	201208160000 16-Aug-12	5.25	1582	1580	1580.72
5966	201208160000 16-Aug-12	5.25	1582	1580	1580.72
5967	201208160000 16-Aug-12	5.25	1582	1580	1580.72
5968	201208150000 15-Aug-12	4.75	1582.5	1580.5	1581.06
5969	201208150000 15-Aug-12	4.75	1582.5	1580.5	1581.06
5970	201208150000 15-Aug-12	4.75	1582.5	1580.5	1581.06
5971	201208140000 14-Aug-12	7.15	1583	1579.5	1580.96
5972	201208140000 14-Aug-12	7.15	1583	1579.5	1580.96
5973	201208140000 14-Aug-12	7.15	1583	1579.5	1580.96
5974	201208130000 13-Aug-12	5.7	1582	1579	1580.23
5975	201208130000 13-Aug-12	5.7	1582	1579	1580.23
5976	201208130000 13-Aug-12	5.7	1582	1579	1580.23
5977	201208100000 10-Aug-12	6.4	1583	1579	1580.15
5978	201208100000 10-Aug-12	6.4	1583	1579	1580.15
5979	201208100000 10-Aug-12	6.4	1583	1579	1580.15
5980	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5981	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5982	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5983	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5984	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5985	201208090000 09-Aug-12	7.05	1580	1578.5	1578.96
5986	201208070000 07-Aug-12	2.75	1579.72	1576.5	1578.83
5987	201208070000 07-Aug-12	2.75	1579.72	1576.5	1578.83
5988	201208070000 07-Aug-12	2.75	1579.72	1576.5	1578.83
5989	201208060000 06-Aug-12	6.2	1581	1576	1579.72
5990	201208060000 06-Aug-12	6.2	1581	1576	1579.72
5991	201208060000 06-Aug-12	6.2	1581	1576	1579.72
5992	201208030000 03-Aug-12	4.4	1581	1577	1579.6
5993	201208030000 03-Aug-12	4.4	1581	1577	1579.6
5994	201208030000 03-Aug-12	4.4	1581	1577	1579.6
5995	201208020000 02-Aug-12	4.7	1582	1580	1580.4
5996	201208020000 02-Aug-12	4.7	1582	1580	1580.4
5997	201208020000 02-Aug-12	4.7	1582	1580	1580.4
5998	201208010000 01-Aug-12	5.3	1582	1580.5	1581.17
5999	201208010000 01-Aug-12	5.3	1582	1580.5	1581.17
6000	201208010000 01-Aug-12	5.3	1582	1580.5	1581.17
6001	201207310000 31-Jul-12	9.05	1584	1580.5	1582.21
6002	201207310000 31-Jul-12	9.05	1584	1580.5	1582.21
6003	201207310000 31-Jul-12	9.05	1584	1580.5	1582.21
6004	201207300000 30-Jul-12	4.5	1584	1580.5	1582.63
6005	201207300000 30-Jul-12	4.5	1584	1580.5	1582.63
6006	201207300000 30-Jul-12	4.5	1584	1580.5	1582.63
6007	201207270000 27-Jul-12	6.95	1584	1580.45	1582.94
6008	201207270000 27-Jul-12	6.95	1584	1580.45	1582.94
6009	201207270000 27-Jul-12	6.95	1584	1580.45	1582.94
6010	201207260000 26-Jul-12	5.4	1586	1580.5	1583.3
6011	201207260000 26-Jul-12	5.4	1586	1580.5	1583.3
6012	201207260000 26-Jul-12	5.4	1586	1580.5	1583.3
6013	201207240000 24-Jul-12	13.9	1588	1580.45	1585.53
6014	201207240000 24-Jul-12	13.9	1588	1580.45	1585.53
6015	201207240000 24-Jul-12	13.9	1588	1580.45	1585.53
6016	201207230000 23-Jul-12	5.25	1590	1580.4	1586.04
6017	201207230000 23-Jul-12	5.25	1590	1580.4	1586.04
6018	201207230000 23-Jul-12	5.25	1590	1580.4	1586.04
6019	201207200000 20-Jul-12	5.6	1590.5	1580.45	1586.18
6020	201207200000 20-Jul-12	5.6	1590.5	1580.45	1586.18
6021	201207200000 20-Jul-12	5.6	1590.5	1580.45	1586.18
6022	201207190000 19-Jul-12	4.45	1591	1580.4	1586.05
6023	201207190000 19-Jul-12	4.45	1591	1580.4	1586.05
6024	201207190000 19-Jul-12	4.45	1591	1580.4	1586.05
6025	201207180000 18-Jul-12	4.05	1593	1580.4	1585.97
6026	201207180000 18-Jul-12	4.05	1593	1580.4	1585.97
6027	201207180000 18-Jul-12	4.05	1593	1580.4	1585.97
6028	201207170000 17-Jul-12	4.35	1592	1580.4	1585.72
6029	201207170000 17-Jul-12	4.35	1592	1580.4	1585.72
6030	201207170000 17-Jul-12	4.35	1592	1580.4	1585.72
6031	201207160000 16-Jul-12	4.75	1590	1580.35	1585.15
6032	201207160000 16-Jul-12	4.75	1590	1580.35	1585.15
6033	201207160000 16-Jul-12	4.75	1590	1580.35	1585.15
6034	201207130000 13-Jul-12	5.05	1590	1580.35	1584.88
6035	201207130000 13-Jul-12	5.05	1590	1580.35	1584.88
6036	201207130000 13-Jul-12	5.05	1590	1580.35	1584.88
6037	201207120000 12-Jul-12	4.25	1588	1580.3	1584.42
6038	201207120000 12-Jul-12	4.25	1588	1580.3	1584.42
6039	201207120000 12-Jul-12	4.25	1588	1580.3	1584.42
6040	201207110000 11-Jul-12	3.5	1591	1580.35	1584.16
6041	201207110000 11-Jul-12	3.5	1591	1580.35	1584.16
6042	201207110000 11-Jul-12	3.5	1591	1580.35	1584.16
6043	201207100000 10-Jul-12	3.2	1591	1580.4	1583.77
6044	201207100000 10-Jul-12	3.2	1591	1580.4	1583.77
6045	201207100000 10-Jul-12	3.2	1591	1580.4	1583.77
6046	201207090000 09-Jul-12	4.1	1593	1580.4	1583.51
6047	201207090000 09-Jul-12	4.1	1593	1580.4	1583.51
6048	201207090000 09-Jul-12	4.1	1593	1580.4	1583.51
6049	201207060000 06-Jul-12	5.15	1593	1580.2	1583.35
6050	201207060000 06-Jul-12	5.15	1593	1580.2	1583.35
6051	201207060000 06-Jul-12	5.15	1593	1580.2	1583.35
6052	201207050000 05-Jul-12	5.25	1590	1580.2	1582.78
6053	201207050000 05-Jul-12	5.25	1590	1580.2	1582.78
6054	201207050000 05-Jul-12	5.25	1590	1580.2	1582.78
6055	201207040000 04-Jul-12	5.6	1588	1580.8	1582.6
6056	201207040000 04-Jul-12	5.6	1588	1580.8	1582.6
6057	201207040000 04-Jul-12	5.6	1588	1580.8	1582.6
6058	201207030000 03-Jul-12	7.4	1586	1580	1582.49
6059	201207030000 03-Jul-12	7.4	1586	1580	1582.49
6060	201207030000 03-Jul-12	7.4	1586	1580	1582.49
6061	201207020000 02-Jul-12	10.7	1584	1577.5	1580.04
6062	201207020000 02-Jul-12	10.7	1584	1577.5	1580.04
6063	201207020000 02-Jul-12	10.7	1584	1577.5	1580.04
6064	201206290000 29-Jun-12	4.5	1581	1575	1577.61
6065	201206290000 29-Jun-12	4.5	1581	1575	1577.61
6066	201206290000 29-Jun-12	4.5	1581	1575	1577.61
6067	201206280000 28-Jun-12	7.55	1582	1575	1576.72
6068	201206280000 28-Jun-12	7.55	1582	1575	1576.72
6069	201206280000 28-Jun-12	7.55	1582	1575	1576.72
6070	201206270000 27-Jun-12	12.85	1581	1575	1577.45
6071	201206270000 27-Jun-12	12.85	1581	1575	1577.45
6072	201206270000 27-Jun-12	12.85	1581	1575	1577.45
6073	201206260000 26-Jun-12	5.8	1584.2	1578	1581.67
6074	201206260000 26-Jun-12	5.8	1584.2	1578	1581.67
6075	201206260000 26-Jun-12	5.8	1584.2	1578	1581.67
6076	201206250000 25-Jun-12	9.45	1584.35	1581.5	1582.88
6077	201206250000 25-Jun-12	9.45	1584.35	1581.5	1582.88
6078	201206250000 25-Jun-12	9.45	1584.35	1581.5	1582.88
6079	201206220000 22-Jun-12	5.95	1585	1583	1583.89
6080	201206220000 22-Jun-12	5.95	1585	1583	1583.89
6081	201206220000 22-Jun-12	5.95	1585	1583	1583.89
6082	201206210000 21-Jun-12	2.45	1585	1584	1584.62
6083	201206210000 21-Jun-12	2.45	1585	1584	1584.62
6084	201206210000 21-Jun-12	2.45	1585	1584	1584.62
6085	201206200000 20-Jun-12	4.5	1587	1584.35	1585.5
6086	201206200000 20-Jun-12	4.5	1587	1584.35	1585.5
6087	201206200000 20-Jun-12	4.5	1587	1584.35	1585.5
6088	201206190000 19-Jun-12	3.05	1586	1584	1584.89
6089	201206190000 19-Jun-12	3.05	1586	1584	1584.89
6090	201206190000 19-Jun-12	3.05	1586	1584	1584.89
6091	201206180000 18-Jun-12	5.75	1587	1584.25	1585.21
6092	201206180000 18-Jun-12	5.75	1587	1584.25	1585.21
6093	201206180000 18-Jun-12	5.75	1587	1584.25	1585.21
6094	201206150000 15-Jun-12	3	1587	1584	1585.61
6095	201206150000 15-Jun-12	3	1587	1584	1585.61
6096	201206150000 15-Jun-12	3	1587	1584	1585.61
6097	201206140000 14-Jun-12	4.88	1588	1584	1586.07
6098	201206140000 14-Jun-12	4.88	1588	1584	1586.07
6099	201206140000 14-Jun-12	4.88	1588	1584	1586.07
6100	201206130000 13-Jun-12	3.5	1588	1584.2	1585.93
6101	201206130000 13-Jun-12	3.5	1588	1584.2	1585.93
6102	201206130000 13-Jun-12	3.5	1588	1584.2	1585.93
6103	201206120000 12-Jun-12	4.85	1590	1583	1587.12
6104	201206120000 12-Jun-12	4.85	1590	1583	1587.12
6105	201206120000 12-Jun-12	4.85	1590	1583	1587.12
6106	201206110000 11-Jun-12	7.7	1591	1583.3	1587.48
6107	201206110000 11-Jun-12	7.7	1591	1583.3	1587.48
6108	201206110000 11-Jun-12	7.7	1591	1583.3	1587.48
6109	201206080000 08-Jun-12	4.9	1594	1582.5	1589.31
6110	201206080000 08-Jun-12	4.9	1594	1582.5	1589.31
6111	201206080000 08-Jun-12	4.9	1594	1582.5	1589.31
6112	201206070000 07-Jun-12	5.7	1593	1582.5	1588.76
6113	201206070000 07-Jun-12	5.7	1593	1582.5	1588.76
6114	201206070000 07-Jun-12	5.7	1593	1582.5	1588.76
6115	201206060000 06-Jun-12	5.9	1593	1582.5	1589
6116	201206060000 06-Jun-12	5.9	1593	1582.5	1589
6117	201206060000 06-Jun-12	5.9	1593	1582.5	1589
6118	201206050000 05-Jun-12	4.7	1594	1582.2	1588.09
6119	201206050000 05-Jun-12	4.7	1594	1582.2	1588.09
6120	201206050000 05-Jun-12	4.7	1594	1582.2	1588.09
6121	201206040000 04-Jun-12	4.15	1594	1582	1587.41
6122	201206040000 04-Jun-12	4.15	1594	1582	1587.41
6123	201206040000 04-Jun-12	4.15	1594	1582	1587.41
6124	201206010000 01-Jun-12	3.35	1594	1582	1587.07
6125	201206010000 01-Jun-12	3.35	1594	1582	1587.07
6126	201206010000 01-Jun-12	3.35	1594	1582	1587.07
6127	201205310000 31-May-12	4.2	1595	1582	1586.9
6128	201205310000 31-May-12	4.2	1595	1582	1586.9
6129	201205310000 31-May-12	4.2	1595	1582	1586.9
6130	201205300000 30-May-12	4.35	1594	1582.7	1586.65
6131	201205300000 30-May-12	4.35	1594	1582.7	1586.65
6132	201205300000 30-May-12	4.35	1594	1582.7	1586.65
6133	201205290000 29-May-12	3.65	1594	1582.7	1586.58
6134	201205290000 29-May-12	3.65	1594	1582.7	1586.58
6135	201205290000 29-May-12	3.65	1594	1582.7	1586.58
6136	201205280000 28-May-12	4.4	1592	1582.5	1586
6137	201205280000 28-May-12	4.4	1592	1582.5	1586
6138	201205280000 28-May-12	4.4	1592	1582.5	1586
6139	201205250000 25-May-12	4.45	1595	1582.5	1587.09
6140	201205250000 25-May-12	3.85	1595	1582.5	1585.95
6141	201205250000 25-May-12	4.45	1595	1582.5	1587.09
6142	201205250000 25-May-12	3.85	1595	1582.5	1585.95
6143	201205250000 25-May-12	4.45	1595	1582.5	1587.09
6144	201205250000 25-May-12	3.85	1595	1582.5	1585.95
6145	201205240000 24-May-12	6.15	1598	1582.85	1589.11
6146	201205240000 24-May-12	3.5	1598	1582.5	1585.37
6147	201205240000 24-May-12	6.15	1598	1582.85	1589.11
6148	201205240000 24-May-12	3.5	1598	1582.5	1585.37
6149	201205240000 24-May-12	6.15	1598	1582.85	1589.11
6150	201205240000 24-May-12	3.5	1598	1582.5	1585.37
6151	201205220000 22-May-12	7.25	1598	1582.6	1589.06
6152	201205220000 22-May-12	7.25	1598	1582.6	1589.06
6153	201205220000 22-May-12	7.25	1598	1582.6	1589.06
6154	201205180000 18-May-12	3.45	1593	1582.5	1586.84
6155	201205180000 18-May-12	3.45	1593	1582.5	1586.84
6156	201205180000 18-May-12	3.45	1593	1582.5	1586.84
6157	201205170000 17-May-12	4	1591	1581.5	1585.4
6158	201205170000 17-May-12	4	1591	1581.5	1585.4
6159	201205170000 17-May-12	4	1591	1581.5	1585.4
6160	201205160000 16-May-12	4	1588	1582.3	1584.95
6161	201205160000 16-May-12	4	1588	1582.3	1584.95
6162	201205160000 16-May-12	4	1588	1582.3	1584.95
6163	201205150000 15-May-12	4.55	1587	1582.5	1584.33
6164	201205150000 15-May-12	4.05	1596	1582.5	1588.91
6165	201205150000 15-May-12	4.55	1587	1582.5	1584.33
6166	201205150000 15-May-12	4.05	1596	1582.5	1588.91
6167	201205150000 15-May-12	4.55	1587	1582.5	1584.33
6168	201205150000 15-May-12	4.05	1596	1582.5	1588.91
6169	201205140000 14-May-12	7.2	1584	1580	1581.7
6170	201205140000 14-May-12	7.2	1584	1580	1581.7
6171	201205140000 14-May-12	7.2	1584	1580	1581.7
6172	201205110000 11-May-12	2850	1583	1580	1581.7
6173	201205110000 11-May-12	2850	1583	1580	1581.7
6174	201205110000 11-May-12	2850	1583	1580	1581.7
6175	201205100000 10-May-12	4.2	1582	1579	1580.8
6176	201205100000 10-May-12	4.2	1582	1579	1580.8
6177	201205100000 10-May-12	4.2	1582	1579	1580.8
6178	201205090000 09-May-12	5.55	1583.2	1581	1582.05
6179	201205090000 09-May-12	5.55	1583.2	1581	1582.05
6180	201205090000 09-May-12	5.55	1583.2	1581	1582.05
6181	201205080000 08-May-12	3.7	1584	1582	1582.91
6182	201205080000 08-May-12	3.7	1584	1582	1582.91
6183	201205080000 08-May-12	3.7	1584	1582	1582.91
6184	201205070000 07-May-12	7.55	1585	1582	1583.21
6185	201205070000 07-May-12	7.55	1585	1582	1583.21
6186	201205070000 07-May-12	7.55	1585	1582	1583.21
6187	201205040000 04-May-12	5.15	1586	1583	1583.72
6188	201205040000 04-May-12	5.15	1586	1583	1583.72
6189	201205040000 04-May-12	5.15	1586	1583	1583.72
6190	201205020000 02-May-12	8.2	1588	1581	1582.28
6191	201205020000 02-May-12	8.2	1588	1581	1582.28
6192	201205020000 02-May-12	8.2	1588	1581	1582.28
6193	201204300000 30-Apr-12	4.5	1589	1582.3	1584.86
6194	201204300000 30-Apr-12	4.5	1589	1582.3	1584.86
6195	201204300000 30-Apr-12	4.5	1589	1582.3	1584.86
6196	201204270000 27-Apr-12	4.5	1588	1582	1584.22
6197	201204270000 27-Apr-12	4.5	1588	1582	1584.22
6198	201204270000 27-Apr-12	4.5	1588	1582	1584.22
6199	201204250000 25-Apr-12	4.7	1589.5	1582.5	1584.98
6200	201204250000 25-Apr-12	4.7	1589.5	1582.5	1584.98
6201	201204250000 25-Apr-12	4.7	1589.5	1582.5	1584.98
6202	201204230000 23-Apr-12	3.8	1591	1582.6	1584.62
6203	201204230000 23-Apr-12	3.8	1591	1582.6	1584.62
6204	201204230000 23-Apr-12	3.8	1591	1582.6	1584.62
6205	201204200000 20-Apr-12	4.45	1591	1582.5	1584.95
6206	201204200000 20-Apr-12	4.45	1591	1582.5	1584.95
6207	201204200000 20-Apr-12	4.45	1591	1582.5	1584.95
6208	201204190000 19-Apr-12	4.25	1590	1582.7	1584.77
6209	201204190000 19-Apr-12	4.25	1590	1582.7	1584.77
6210	201204190000 19-Apr-12	4.25	1590	1582.7	1584.77
6211	201204180000 18-Apr-12	4	1590	1582.5	1584.58
6212	201204180000 18-Apr-12	4	1590	1582.5	1584.58
6213	201204180000 18-Apr-12	4	1590	1582.5	1584.58
6214	201204170000 17-Apr-12	5.45	1589	1582	1584.86
6215	201204170000 17-Apr-12	5.45	1589	1582	1584.86
6216	201204170000 17-Apr-12	5.45	1589	1582	1584.86
6217	201204160000 16-Apr-12	4.95	1587	1582.5	1584.66
6218	201204160000 16-Apr-12	4.95	1587	1582.5	1584.66
6219	201204160000 16-Apr-12	4.95	1587	1582.5	1584.66
6220	201204130000 13-Apr-12	4.25	1588	1582	1584.73
6221	201204130000 13-Apr-12	4.25	1588	1582	1584.73
6222	201204130000 13-Apr-12	4.25	1588	1582	1584.73
6223	201204120000 12-Apr-12	9.75	1588	1581	1583.47
6224	201204120000 12-Apr-12	9.75	1588	1581	1583.47
6225	201204120000 12-Apr-12	9.75	1588	1581	1583.47
6226	201204110000 11-Apr-12	3.7	1587	1582.5	1584.35
6227	201204110000 11-Apr-12	3.7	1587	1582.5	1584.35
6228	201204110000 11-Apr-12	3.7	1587	1582.5	1584.35
6229	201204100000 10-Apr-12	4.25	1586	1583	1583.5
6230	201204100000 10-Apr-12	4.25	1586	1583	1583.5
6231	201204100000 10-Apr-12	4.25	1586	1583	1583.5
6232	201204050000 05-Apr-12	9.2	1585	1582	1583.71
6233	201204050000 05-Apr-12	9.2	1585	1582	1583.71
6234	201204050000 05-Apr-12	9.2	1585	1582	1583.71
6235	201204040000 04-Apr-12	12.65	1590	1582	1584.51
6236	201204040000 04-Apr-12	12.65	1590	1582	1584.51
6237	201204040000 04-Apr-12	12.65	1590	1582	1584.51
6238	201204030000 03-Apr-12	9.7	1595	1585	1588.94
6239	201204030000 03-Apr-12	8.65	1593	1585	1587.84
6240	201204030000 03-Apr-12	9.7	1595	1585	1588.94
6241	201204030000 03-Apr-12	8.65	1593	1585	1587.84
6242	201204030000 03-Apr-12	9.7	1595	1585	1588.94
6243	201204030000 03-Apr-12	8.65	1593	1585	1587.84
6244	201204020000 02-Apr-12	9.7	1595	1585	1588.94
6245	201204020000 02-Apr-12	9.7	1595	1585	1588.94
6246	201204020000 02-Apr-12	9.7	1595	1585	1588.94
6247	201203300000 30-Mar-12	4.25	1595	1585	1589.6
6248	201203300000 30-Mar-12	4.25	1595	1585	1589.6
6249	201203300000 30-Mar-12	4.25	1595	1585	1589.6
6250	201203280000 28-Mar-12	3.5	1598	1585	1590.2
6251	201203280000 28-Mar-12	3.5	1598	1585	1590.2
6252	201203280000 28-Mar-12	3.5	1598	1585	1590.2
6253	201203270000 27-Mar-12	3.45	1597	1584.5	1589.99
6254	201203270000 27-Mar-12	3.45	1597	1584.5	1589.99
6255	201203270000 27-Mar-12	3.45	1597	1584.5	1589.99
6256	201203260000 26-Mar-12	3.3	1597	1584	1589.67
6257	201203260000 26-Mar-12	3.3	1597	1584	1589.67
6258	201203260000 26-Mar-12	3.3	1597	1584	1589.67
6259	201203230000 23-Mar-12	4.75	1598	1585	1589.9
6260	201203230000 23-Mar-12	4.75	1598	1585	1589.9
6261	201203230000 23-Mar-12	4.75	1598	1585	1589.9
6262	201203220000 22-Mar-12	4.6	1599	1585	1589.62
6263	201203220000 22-Mar-12	4.6	1599	1585	1589.62
6264	201203220000 22-Mar-12	4.6	1599	1585	1589.62
6265	201203210000 21-Mar-12	5.05	1598	1585	1589.99
6266	201203210000 21-Mar-12	5.05	1598	1585	1589.99
6267	201203210000 21-Mar-12	5.05	1598	1585	1589.99
6268	201203200000 20-Mar-12	4.7	1598	1585	1589.85
6269	201203200000 20-Mar-12	4.7	1598	1585	1589.85
6270	201203200000 20-Mar-12	4.7	1598	1585	1589.85
6271	201203190000 19-Mar-12	3.35	1598	1585	1589.67
6272	201203190000 19-Mar-12	3.35	1598	1585	1589.67
6273	201203190000 19-Mar-12	3.35	1598	1585	1589.67
6274	201203160000 16-Mar-12	4.3	1598	1585	1589.63
6275	201203160000 16-Mar-12	4.3	1598	1585	1589.63
6276	201203160000 16-Mar-12	4.3	1598	1585	1589.63
6277	201203150000 15-Mar-12	4.25	1599	1589.55	1585
6278	201203150000 15-Mar-12	4.25	1599	1589.55	1585
6279	201203150000 15-Mar-12	4.25	1599	1589.55	1585
6280	201203140000 14-Mar-12	4.78	1597	1585	1589.8
6281	201203140000 14-Mar-12	4.78	1597	1585	1589.8
6282	201203140000 14-Mar-12	4.78	1597	1585	1589.8
6283	201203130000 13-Mar-12	4.95	1597	1585.5	1589.91
6284	201203130000 13-Mar-12	4.95	1597	1585.5	1589.91
6285	201203130000 13-Mar-12	4.95	1597	1585.5	1589.91
6286	201203120000 12-Mar-12	5	1596.25	1585.5	1589.89
6287	201203120000 12-Mar-12	5	1596.25	1585.5	1589.89
6288	201203120000 12-Mar-12	5	1596.25	1585.5	1589.89
6289	201203090000 09-Mar-12	7.15	1595	1585.5	1589
6290	201203090000 09-Mar-12	7.15	1595	1585.5	1589
6291	201203090000 09-Mar-12	7.15	1595	1585.5	1589
6292	201203080000 08-Mar-12	7.15	1596	1585	1588.85
6293	201203080000 08-Mar-12	7.15	1596	1585	1588.85
6294	201203080000 08-Mar-12	7.15	1596	1585	1588.85
6295	201203070000 07-Mar-12	5.75	1595	1585	1588.59
6296	201203070000 07-Mar-12	5.75	1595	1585	1588.59
6297	201203070000 07-Mar-12	5.75	1595	1585	1588.59
6298	201203060000 06-Mar-12	7.45	1598	1585	1589.69
6299	201203060000 06-Mar-12	7.45	1598	1585	1589.69
6300	201203060000 06-Mar-12	7.45	1598	1585	1589.69
6301	201203050000 05-Mar-12	9.55	1598	1586	1589.69
6302	201203050000 05-Mar-12	9.55	1598	1586	1589.69
6303	201203050000 05-Mar-12	9.55	1598	1586	1589.69
6304	201203020000 02-Mar-12	7.15	1599	1585	1587.96
6305	201203020000 02-Mar-12	7.15	1599	1585	1587.96
6306	201203020000 02-Mar-12	7.15	1599	1585	1587.96
6307	201203010000 01-Mar-12	5.7	1598	1585	1587.03
6308	201203010000 01-Mar-12	5.7	1598	1585	1587.03
6309	201203010000 01-Mar-12	5.7	1598	1585	1587.03
6310	201202280000 28-Feb-12	6.85	1595	1586	1589.5
6311	201202280000 28-Feb-12	6.85	1595	1586	1589.5
6312	201202280000 28-Feb-12	6.85	1595	1586	1589.5
6313	201202270000 27-Feb-12	4	1592	1587	1588.53
6314	201202270000 27-Feb-12	4	1592	1587	1588.53
6315	201202270000 27-Feb-12	4	1592	1587	1588.53
6316	201202230000 23-Feb-12	5.75	1597	1587	1590.76
6317	201202230000 23-Feb-12	5.75	1597	1587	1590.76
6318	201202230000 23-Feb-12	5.75	1597	1587	1590.76
6319	201202220000 22-Feb-12	9.3	1602	1587	1590.83
6320	201202220000 22-Feb-12	9.3	1602	1587	1590.83
6321	201202220000 22-Feb-12	9.3	1602	1587	1590.83
6322	201202210000 21-Feb-12	12.47	1602	1588	1591.09
6323	201202210000 21-Feb-12	12.47	1602	1588	1591.09
6324	201202210000 21-Feb-12	12.47	1602	1588	1591.09
6325	201202200000 20-Feb-12	8.9	1600	1586.5	1593.98
6326	201202200000 20-Feb-12	8.9	1600	1586.5	1593.98
6327	201202200000 20-Feb-12	8.9	1600	1586.5	1593.98
6328	201202170000 17-Feb-12	6.65	1598	1586	1589.14
6329	201202170000 17-Feb-12	6.65	1598	1586	1589.14
6330	201202170000 17-Feb-12	6.65	1598	1586	1589.14
6331	201202160000 16-Feb-12	5.65	1596	1586	1589.23
6332	201202160000 16-Feb-12	5.65	1596	1586	1589.23
6333	201202160000 16-Feb-12	5.65	1596	1586	1589.23
6334	201202150000 15-Feb-12	8.1	1594	1585	1588.94
6335	201202150000 15-Feb-12	8.1	1594	1585	1588.94
6336	201202150000 15-Feb-12	8.1	1594	1585	1588.94
6337	201202140000 14-Feb-12	6.3	1597	1585	1588.79
6338	201202140000 14-Feb-12	6.3	1597	1585	1588.79
6339	201202140000 14-Feb-12	6.3	1597	1585	1588.79
6340	201202130000 13-Feb-12	7.25	1595.5	1585	1588.75
6341	201202130000 13-Feb-12	7.25	1595.5	1585	1588.75
6342	201202130000 13-Feb-12	7.25	1595.5	1585	1588.75
6343	201202100000 10-Feb-12	6.5	1595	1585	1588.06
6344	201202100000 10-Feb-12	6.5	1595	1585	1588.06
6345	201202100000 10-Feb-12	6.5	1595	1585	1588.06
6346	201202090000 09-Feb-12	7.7	1595	1585	1587.83
6347	201202090000 09-Feb-12	7.7	1595	1585	1587.83
6348	201202090000 09-Feb-12	7.7	1595	1585	1587.83
6349	201202080000 08-Feb-12	6.55	1593	1586	1587.95
6350	201202080000 08-Feb-12	6.55	1593	1586	1587.95
6351	201202080000 08-Feb-12	6.55	1593	1586	1587.95
6352	201202070000 07-Feb-12	7.85	1592	1585	1587.93
6353	201202070000 07-Feb-12	7.85	1592	1585	1587.93
6354	201202070000 07-Feb-12	7.85	1592	1585	1587.93
6355	201202060000 06-Feb-12	6.45	1594	1585	1587.56
6356	201202060000 06-Feb-12	6.45	1594	1585	1587.56
6357	201202060000 06-Feb-12	6.45	1594	1585	1587.56
6358	201202030000 03-Feb-12	5.85	1592	1586.2	1587.08
6359	201202030000 03-Feb-12	5.85	1592	1586.2	1587.08
6360	201202030000 03-Feb-12	5.85	1592	1586.2	1587.08
6361	201202020000 02-Feb-12	7.8	1598	1586.3	1589.76
6362	201202020000 02-Feb-12	7.8	1598	1586.3	1589.76
6363	201202020000 02-Feb-12	7.8	1598	1586.3	1589.76
6364	201202010000 01-Feb-12	9.2	1597	1586.3	1590.78
6365	201202010000 01-Feb-12	9.2	1597	1586.3	1590.78
6366	201202010000 01-Feb-12	9.2	1597	1586.3	1590.78
6367	201201310000 31-Jan-12	5.45	1600	1586	1591.24
6368	201201310000 31-Jan-12	5.45	1600	1586	1591.24
6369	201201310000 31-Jan-12	5.45	1600	1586	1591.24
6370	201201300000 30-Jan-12	4.95	1600	1586.5	1591.61
6371	201201300000 30-Jan-12	4.95	1600	1586.5	1591.61
6372	201201300000 30-Jan-12	4.95	1600	1586.5	1591.61
6373	201201270000 27-Jan-12	5.8	1601	1585.7	1591.13
6374	201201270000 27-Jan-12	5.8	1601	1585.7	1591.13
6375	201201270000 27-Jan-12	5.8	1601	1585.7	1591.13
6376	201201260000 26-Jan-12	8.55	1602	1586	1591.06
6377	201201260000 26-Jan-12	8.55	1602	1586	1591.06
6378	201201260000 26-Jan-12	8.55	1602	1586	1591.06
6379	201201250000 25-Jan-12	6.25	1602	1585	1590.93
6380	201201250000 25-Jan-12	6.25	1602	1585	1590.93
6381	201201250000 25-Jan-12	6.25	1602	1585	1590.93
6382	201201240000 24-Jan-12	6.73	1604	1585	1590.12
6383	201201240000 24-Jan-12	6.73	1604	1585	1590.12
6384	201201240000 24-Jan-12	6.73	1604	1585	1590.12
6385	201201230000 23-Jan-12	6.35	1603	1585	1590.65
6386	201201230000 23-Jan-12	6.35	1603	1585	1590.65
6387	201201230000 23-Jan-12	6.35	1603	1585	1590.65
6388	201201200000 20-Jan-12	6.26	1598	1585	1589.19
6389	201201200000 20-Jan-12	6.26	1598	1585	1589.19
6390	201201200000 20-Jan-12	6.26	1598	1585	1589.19
6391	201201190000 19-Jan-12	9.5	1598	1585	1589.06
6392	201201190000 19-Jan-12	9.5	1598	1585	1589.06
6393	201201190000 19-Jan-12	9.5	1598	1585	1589.06
6394	201201180000 18-Jan-12	16	1614	1585	1591.66
6395	201201180000 18-Jan-12	16	1614	1585	1591.66
6396	201201180000 18-Jan-12	16	1614	1585	1591.66
6397	201201170000 17-Jan-12	9.88	1597	1585	1587.21
6398	201201170000 17-Jan-12	9.88	1597	1585	1587.21
6399	201201170000 17-Jan-12	9.88	1597	1585	1587.21
6400	201201160000 16-Jan-12	6.92	1590	1583	1586.66
6401	201201160000 16-Jan-12	6.92	1590	1583	1586.66
6402	201201160000 16-Jan-12	6.92	1590	1583	1586.66
6403	201201110000 11-Jan-12	7.55	1587	1584	1585.13
6404	201201110000 11-Jan-12	7.55	1587	1584	1585.13
6405	201201110000 11-Jan-12	7.55	1587	1584	1585.13
6406	201201100000 10-Jan-12	7.89	1589	1581	1584.89
6407	201201100000 10-Jan-12	7.89	1589	1581	1584.89
6408	201201100000 10-Jan-12	7.89	1589	1581	1584.89
6409	201201090000 09-Jan-12	8.1	1590	1582	1585.67
6410	201201090000 09-Jan-12	8.1	1590	1582	1585.67
6411	201201090000 09-Jan-12	8.1	1590	1582	1585.67
6412	201201060000 06-Jan-12	9.8	1594	1585	1587.13
6413	201201060000 06-Jan-12	9.8	1594	1585	1587.13
6414	201201060000 06-Jan-12	9.8	1594	1585	1587.13
6415	201201050000 05-Jan-12	13.55	1593	1585	1587.24
6416	201201050000 05-Jan-12	13.55	1593	1585	1587.24
6417	201201050000 05-Jan-12	13.55	1593	1585	1587.24
6418	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6419	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6420	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6421	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6422	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6423	201201040000 04-Jan-12	8.1	1590	1582	1586.03
6424	201201030000 03-Jan-12	8.99	1589	1584	1586.32
6425	201201030000 03-Jan-12	8.99	1589	1584	1586.32
6426	201201030000 03-Jan-12	8.99	1589	1584	1586.32
6427	201201020000 02-Jan-12	10.25	1589	1583	1586.71
6428	201201020000 02-Jan-12	10.25	1589	1583	1586.71
6429	201201020000 02-Jan-12	10.25	1589	1583	1586.71
6430	201112290000 29-Dec-11	9.64	1586	1576	1582.48
6431	201112290000 29-Dec-11	9.64	1586	1576	1582.48
6432	201112290000 29-Dec-11	9.64	1586	1576	1582.48
6433	201112280000 28-Dec-11	17.22	1592	1583	1587.78
6434	201112280000 28-Dec-11	17.22	1592	1583	1587.78
6435	201112280000 28-Dec-11	17.22	1592	1583	1587.78
6436	201112270000 27-Dec-11	18.29	1608	1588	1591.47
6437	201112270000 27-Dec-11	18.29	1608	1588	1591.47
6438	201112270000 27-Dec-11	18.29	1608	1588	1591.47
6439	201112230000 23-Dec-11	8.8	1605	1589	1594.94
6440	201112230000 23-Dec-11	8.8	1605	1589	1594.94
6441	201112230000 23-Dec-11	8.8	1605	1589	1594.94
6442	201112220000 22-Dec-11	7.58	1591	1584	1589.44
6443	201112220000 22-Dec-11	7.58	1591	1584	1589.44
6444	201112220000 22-Dec-11	7.58	1591	1584	1589.44
6445	201112210000 21-Dec-11	22.27	1593	1578	1587.38
6446	201112210000 21-Dec-11	22.27	1593	1578	1587.38
6447	201112210000 21-Dec-11	22.27	1593	1578	1587.38
6448	201112200000 20-Dec-11	15.28	1595	1582	1590.64
6449	201112200000 20-Dec-11	15.28	1595	1582	1590.64
6450	201112200000 20-Dec-11	15.28	1595	1582	1590.64
6451	201112190000 19-Dec-11	21.8	1607	1594	1599.86
6452	201112190000 19-Dec-11	21.8	1607	1594	1599.86
6453	201112190000 19-Dec-11	21.8	1607	1594	1599.86
6454	201112160000 16-Dec-11	7.15	1612	1590	1607.96
6455	201112160000 16-Dec-11	7.15	1612	1590	1607.96
6456	201112160000 16-Dec-11	7.15	1612	1590	1607.96
6457	201112150000 15-Dec-11	7.35	1612	1605	1606.31
6458	201112150000 15-Dec-11	16.47	1604	1585	1595.04
6459	201112150000 15-Dec-11	7.35	1612	1605	1606.31
6460	201112150000 15-Dec-11	16.47	1604	1585	1595.04
6461	201112150000 15-Dec-11	7.35	1612	1605	1606.31
6462	201112150000 15-Dec-11	16.47	1604	1585	1595.04
6463	201112130000 13-Dec-11	6.25	1617	1607	1610.56
6464	201112130000 13-Dec-11	6.25	1617	1607	1610.56
6465	201112130000 13-Dec-11	6.25	1617	1607	1610.56
6466	201112120000 12-Dec-11	3.4	1620	1611	1615.07
6467	201112120000 12-Dec-11	3.4	1620	1611	1615.07
6468	201112120000 12-Dec-11	3.4	1620	1611	1615.07
6469	201112080000 08-Dec-11	7.07	1629	1611	1619.34
6470	201112080000 08-Dec-11	7.07	1629	1611	1619.34
6471	201112080000 08-Dec-11	7.07	1629	1611	1619.34
6472	201112070000 07-Dec-11	12.95	1635	1608	1621
6473	201112070000 07-Dec-11	12.95	1635	1608	1621
6474	201112070000 07-Dec-11	12.95	1635	1608	1621
6475	201112060000 06-Dec-11	6.08	1660	1640	1652.43
6476	201112060000 06-Dec-11	6.08	1660	1640	1652.43
6477	201112060000 06-Dec-11	6.08	1660	1640	1652.43
6478	201112050000 05-Dec-11	5.15	1662	1660	1660.68
6479	201112050000 05-Dec-11	5.15	1662	1660	1660.68
6480	201112050000 05-Dec-11	5.15	1662	1660	1660.68
6481	201112020000 02-Dec-11	11.52	1677	1665	1668.4
6482	201112020000 02-Dec-11	11.52	1677	1665	1668.4
6483	201112020000 02-Dec-11	11.52	1677	1665	1668.4
6484	201112010000 01-Dec-11	9.45	1685	1666	1670.52
6485	201112010000 01-Dec-11	9.45	1685	1666	1670.52
6486	201112010000 01-Dec-11	9.45	1685	1666	1670.52
6487	201111300000 30-Nov-11	10.32	1687	1667	1671.63
6488	201111300000 30-Nov-11	10.32	1687	1667	1671.63
6489	201111300000 30-Nov-11	10.32	1687	1667	1671.63
6490	201111290000 29-Nov-11	10.5	1688	1666	1672.67
6491	201111290000 29-Nov-11	10.5	1688	1666	1672.67
6492	201111290000 29-Nov-11	10.5	1688	1666	1672.67
6493	201111250000 25-Nov-11	11.87	1704	1665	1678.6
6494	201111250000 25-Nov-11	11.87	1704	1665	1678.6
6495	201111250000 25-Nov-11	11.87	1704	1665	1678.6
6496	201111240000 24-Nov-11	10.2	1708	1671	1681.99
6497	201111240000 24-Nov-11	10.2	1708	1671	1681.99
6498	201111240000 24-Nov-11	10.2	1708	1671	1681.99
6499	201111230000 23-Nov-11	9.77	1708	1671	1681.58
6500	201111230000 23-Nov-11	9.77	1708	1671	1681.58
6501	201111230000 23-Nov-11	9.77	1708	1671	1681.58
6502	201111220000 22-Nov-11	9.45	1700	1671	1678.02
6503	201111220000 22-Nov-11	9.45	1700	1671	1678.02
6504	201111220000 22-Nov-11	9.45	1700	1671	1678.02
6505	201111210000 21-Nov-11	12.75	1713	1660	1671.52
6506	201111210000 21-Nov-11	12.75	1713	1660	1671.52
6507	201111210000 21-Nov-11	12.75	1713	1660	1671.52
6508	201111180000 18-Nov-11	10.85	1723	1658	1668.63
6509	201111180000 18-Nov-11	10.85	1723	1658	1668.63
6510	201111180000 18-Nov-11	10.85	1723	1658	1668.63
6511	201111170000 17-Nov-11	13.2	1710	1658	1668.27
6512	201111170000 17-Nov-11	13.2	1710	1658	1668.27
6513	201111170000 17-Nov-11	13.2	1710	1658	1668.27
6514	201111160000 16-Nov-11	6.35	1741	1658	1668.78
6515	201111160000 16-Nov-11	6.35	1741	1658	1668.78
6516	201111160000 16-Nov-11	6.35	1741	1658	1668.78
6517	201111140000 14-Nov-11	9.25	1760	1658	1667.24
6518	201111140000 14-Nov-11	8.35	1752	1658	1667.63
6519	201111140000 14-Nov-11	9.25	1760	1658	1667.24
6520	201111140000 14-Nov-11	8.35	1752	1658	1667.63
6521	201111140000 14-Nov-11	9.25	1760	1658	1667.24
6522	201111140000 14-Nov-11	8.35	1752	1658	1667.63
6523	201111110000 11-Nov-11	11.25	1756	1658	1672.73
6524	201111110000 11-Nov-11	11.05	1757	1658	1671.44
6525	201111110000 11-Nov-11	11.25	1756	1658	1672.73
6526	201111110000 11-Nov-11	11.05	1757	1658	1671.44
6527	201111110000 11-Nov-11	11.25	1756	1658	1672.73
6528	201111110000 11-Nov-11	11.05	1757	1658	1671.44
6529	201111090000 09-Nov-11	9.25	1762	1661	1676.7
6530	201111090000 09-Nov-11	9.25	1762	1661	1676.7
6531	201111090000 09-Nov-11	9.25	1762	1661	1676.7
6532	201111080000 08-Nov-11	12	1768	1660	1678.78
6533	201111080000 08-Nov-11	12	1768	1660	1678.78
6534	201111080000 08-Nov-11	12	1768	1660	1678.78
6535	201111070000 07-Nov-11	10.1	1752	1660	1679.54
6536	201111070000 07-Nov-11	10.1	1752	1660	1679.54
6537	201111070000 07-Nov-11	10.1	1752	1660	1679.54
6538	201111040000 04-Nov-11	5.45	1775	1662	1678.29
6539	201111040000 04-Nov-11	5.45	1775	1662	1678.29
6540	201111040000 04-Nov-11	5.45	1775	1662	1678.29
6541	201111030000 03-Nov-11	9.26	1716	1662	1672.96
6542	201111030000 03-Nov-11	9.26	1716	1662	1672.96
6543	201111030000 03-Nov-11	9.26	1716	1662	1672.96
6544	201111020000 02-Nov-11	9.75	1770	1652	1669.95
6545	201111020000 02-Nov-11	9.75	1770	1652	1669.95
6546	201111020000 02-Nov-11	9.75	1770	1652	1669.95
6547	201111010000 01-Nov-11	8.66	1802	1650	1664.31
6548	201111010000 01-Nov-11	8.66	1802	1650	1664.31
6549	201111010000 01-Nov-11	8.66	1802	1650	1664.31
6550	201110310000 31-Oct-11	16.7	1708	1650	1662.29
6551	201110310000 31-Oct-11	16.7	1708	1650	1662.29
6552	201110310000 31-Oct-11	16.7	1708	1650	1662.29
6553	201110280000 28-Oct-11	13.75	1746	1650	1662.98
6554	201110280000 28-Oct-11	13.75	1746	1650	1662.98
6555	201110280000 28-Oct-11	13.75	1746	1650	1662.98
6556	201110270000 27-Oct-11	6	1805	1660	1684.38
6557	201110270000 27-Oct-11	6	1805	1660	1684.38
6558	201110270000 27-Oct-11	6	1805	1660	1684.38
6559	201110260000 26-Oct-11	3.9	1772	1663	1688.23
6560	201110260000 26-Oct-11	3.9	1772	1663	1688.23
6561	201110260000 26-Oct-11	3.9	1772	1663	1688.23
6562	201110250000 25-Oct-11	3.75	1744	1663	1679.41
6563	201110250000 25-Oct-11	3.75	1744	1663	1679.41
6564	201110250000 25-Oct-11	3.75	1744	1663	1679.41
6565	201110240000 24-Oct-11	3.65	1736	1664	1677.28
6566	201110240000 24-Oct-11	3.65	1736	1664	1677.28
6567	201110240000 24-Oct-11	3.65	1736	1664	1677.28
6568	201110210000 21-Oct-11	3.75	1720	1664	1675.77
6569	201110210000 21-Oct-11	3.75	1720	1664	1675.77
6570	201110210000 21-Oct-11	3.75	1720	1664	1675.77
6571	201110200000 20-Oct-11	5.45	1715	1662	1677.03
6572	201110200000 20-Oct-11	5.45	1715	1662	1677.03
6573	201110200000 20-Oct-11	5.45	1715	1662	1677.03
6574	201110190000 19-Oct-11	6.65	1707	1662	1679.44
6575	201110190000 19-Oct-11	6.65	1707	1662	1679.44
6576	201110190000 19-Oct-11	6.65	1707	1662	1679.44
6577	201110180000 18-Oct-11	9.5	1701	1660	1678.9
6578	201110180000 18-Oct-11	9.5	1701	1660	1678.9
6579	201110180000 18-Oct-11	9.5	1701	1660	1678.9
6580	201110170000 17-Oct-11	10.82	1703	1660	1679.04
6581	201110170000 17-Oct-11	10.82	1703	1660	1679.04
6582	201110170000 17-Oct-11	10.82	1703	1660	1679.04
6583	201110130000 13-Oct-11	8.5	1700	1665	1679.53
6584	201110130000 13-Oct-11	8.5	1700	1665	1679.53
6585	201110130000 13-Oct-11	8.5	1700	1665	1679.53
6586	201110120000 12-Oct-11	7.75	1711	1665	1678.99
6587	201110120000 12-Oct-11	7.75	1711	1665	1678.99
6588	201110120000 12-Oct-11	7.75	1711	1665	1678.99
6589	201110100000 10-Oct-11	7.55	1710	1657	1673.25
6590	201110100000 10-Oct-11	7.55	1710	1657	1673.25
6591	201110100000 10-Oct-11	7.55	1710	1657	1673.25
6592	201110070000 07-Oct-11	6	1689	1650	1657.1
6593	201110070000 07-Oct-11	6	1689	1650	1657.1
6594	201110070000 07-Oct-11	6	1689	1650	1657.1
6595	201110060000 06-Oct-11	10.3	1662.67	1648	1652.67
6596	201110060000 06-Oct-11	10.3	1662.67	1648	1652.67
6597	201110060000 06-Oct-11	10.3	1662.67	1648	1652.67
6598	201110050000 05-Oct-11	15.4	1670	1650	1655.64
6599	201110050000 05-Oct-11	15.4	1670	1650	1655.64
6600	201110050000 05-Oct-11	15.4	1670	1650	1655.64
6601	201110040000 04-Oct-11	13.35	1673	1648.43	1659.35
6602	201110040000 04-Oct-11	13.35	1673	1648.43	1659.35
6603	201110040000 04-Oct-11	13.35	1673	1648.43	1659.35
6604	201110030000 03-Oct-11	13.52	1661	1639	1648.43
6605	201110030000 03-Oct-11	13.52	1661	1639	1648.43
6606	201110030000 03-Oct-11	13.52	1661	1639	1648.43
6607	201109300000 30-Sep-11	7.75	1659	1630	1639.45
6608	201109300000 30-Sep-11	7.75	1659	1630	1639.45
6609	201109300000 30-Sep-11	7.75	1659	1630	1639.45
6610	201109290000 29-Sep-11	13.45	1657	1638	1647.68
6611	201109290000 29-Sep-11	13.45	1657	1638	1647.68
6612	201109290000 29-Sep-11	13.45	1657	1638	1647.68
6613	201109280000 28-Sep-11	21	1687	1655	1665.7
6614	201109280000 28-Sep-11	21	1687	1655	1665.7
6615	201109280000 28-Sep-11	21	1687	1655	1665.7
6616	201109270000 27-Sep-11	15.13	1684	1670	1677.01
6617	201109270000 27-Sep-11	15.13	1684	1670	1677.01
6618	201109270000 27-Sep-11	15.13	1684	1670	1677.01
6619	201109260000 26-Sep-11	20.4	1667	1650	1657.99
6620	201109260000 26-Sep-11	20.4	1667	1650	1657.99
6621	201109260000 26-Sep-11	20.4	1667	1650	1657.99
6622	201109230000 23-Sep-11	10.23	1644	1633	1638.41
6623	201109230000 23-Sep-11	10.23	1644	1633	1638.41
6624	201109230000 23-Sep-11	10.23	1644	1633	1638.41
6625	201109220000 22-Sep-11	7.3	1638	1633	1634.74
6626	201109220000 22-Sep-11	7.3	1638	1633	1634.74
6627	201109220000 22-Sep-11	7.3	1638	1633	1634.74
6628	201109210000 21-Sep-11	6.7	1639	1633	1635.76
6629	201109210000 21-Sep-11	6.7	1639	1633	1635.76
6630	201109210000 21-Sep-11	6.7	1639	1633	1635.76
6631	201109200000 20-Sep-11	4.9	1639	1634	1635.1
6632	201109200000 20-Sep-11	4.9	1639	1634	1635.1
6633	201109200000 20-Sep-11	4.9	1639	1634	1635.1
6634	201109190000 19-Sep-11	6.5	1639.5	1632	1635.1
6635	201109190000 19-Sep-11	6.5	1639.5	1632	1635.1
6636	201109190000 19-Sep-11	6.5	1639.5	1632	1635.1
6637	201109150000 15-Sep-11	12.95	1642	1635	1639.87
6638	201109150000 15-Sep-11	12.95	1642	1635	1639.87
6639	201109150000 15-Sep-11	12.95	1642	1635	1639.87
6640	201109140000 14-Sep-11	11.2	1640	1635	1637.94
6641	201109140000 14-Sep-11	11.2	1640	1635	1637.94
6642	201109140000 14-Sep-11	11.2	1640	1635	1637.94
6643	201109130000 13-Sep-11	21.22	1642	1631	1637.53
6644	201109130000 13-Sep-11	21.22	1642	1631	1637.53
6645	201109130000 13-Sep-11	21.22	1642	1631	1637.53
6646	201109120000 12-Sep-11	24.2	1642	1628	1634.85
6647	201109120000 12-Sep-11	24.2	1642	1628	1634.85
6648	201109120000 12-Sep-11	24.2	1642	1628	1634.85
6649	201109090000 09-Sep-11	14.5	1633	1628	1629.99
6650	201109090000 09-Sep-11	14.5	1633	1628	1629.99
6651	201109090000 09-Sep-11	14.5	1633	1628	1629.99
6652	201109080000 08-Sep-11	6.65	1628	1627	1627.64
6653	201109080000 08-Sep-11	6.65	1628	1627	1627.64
6654	201109080000 08-Sep-11	6.65	1628	1627	1627.64
6655	201109070000 07-Sep-11	3.8	1628	1626	1627.34
6656	201109070000 07-Sep-11	3.8	1628	1626	1627.34
6657	201109070000 07-Sep-11	3.8	1628	1626	1627.34
6658	201109060000 06-Sep-11	9.65	1628	1624	1625.89
6659	201109060000 06-Sep-11	9.65	1628	1624	1625.89
6660	201109060000 06-Sep-11	9.65	1628	1624	1625.89
6661	201109050000 05-Sep-11	14.2	1625	1621	1622.96
6662	201109050000 05-Sep-11	14.2	1625	1621	1622.96
6663	201109050000 05-Sep-11	14.2	1625	1621	1622.96
6664	201109020000 02-Sep-11	7.8	1624	1620	1621.67
6665	201109020000 02-Sep-11	7.8	1624	1620	1621.67
6666	201109020000 02-Sep-11	7.8	1624	1620	1621.67
6667	201108300000 30-Aug-11	3.65	1623	1619	1621.21
6668	201108300000 30-Aug-11	3.65	1623	1619	1621.21
6669	201108300000 30-Aug-11	3.65	1623	1619	1621.21
6670	201108290000 29-Aug-11	5.95	1624	1618	1621.05
6671	201108290000 29-Aug-11	5.95	1624	1618	1621.05
6672	201108290000 29-Aug-11	5.95	1624	1618	1621.05
6673	201108260000 26-Aug-11	3.1	1623	1621	1621.41
6674	201108260000 26-Aug-11	3.1	1623	1621	1621.41
6675	201108260000 26-Aug-11	3.1	1623	1621	1621.41
6676	201108250000 25-Aug-11	3.5	1625	1622	1623.04
6677	201108250000 25-Aug-11	3.5	1625	1622	1623.04
6678	201108250000 25-Aug-11	3.5	1625	1622	1623.04
6679	201108240000 24-Aug-11	3	1625	1622	1623.67
6680	201108240000 24-Aug-11	3	1625	1622	1623.67
6681	201108240000 24-Aug-11	3	1625	1622	1623.67
6682	201108230000 23-Aug-11	3.4	1625	1623	1623.9
6683	201108230000 23-Aug-11	3.4	1625	1623	1623.9
6684	201108230000 23-Aug-11	3.4	1625	1623	1623.9
6685	201108220000 22-Aug-11	3	1626	1624	1625
6686	201108220000 22-Aug-11	3	1626	1624	1625
6687	201108220000 22-Aug-11	3	1626	1624	1625
6688	201108190000 19-Aug-11	4.85	1626	1623	1624.49
6689	201108190000 19-Aug-11	4.85	1626	1623	1624.49
6690	201108190000 19-Aug-11	4.85	1626	1623	1624.49
6691	201108180000 18-Aug-11	3.9	1626	1623	1625.6
6692	201108180000 18-Aug-11	3.9	1626	1623	1625.6
6693	201108180000 18-Aug-11	3.9	1626	1623	1625.6
6694	201108170000 17-Aug-11	3.55	1628	1626.5	1627.13
6695	201108170000 17-Aug-11	3.55	1628	1626.5	1627.13
6696	201108170000 17-Aug-11	3.55	1628	1626.5	1627.13
6697	201108160000 16-Aug-11	6.85	1629	1624	1626.71
6698	201108160000 16-Aug-11	6.85	1629	1624	1626.71
6699	201108160000 16-Aug-11	6.85	1629	1624	1626.71
6700	201108150000 15-Aug-11	8.9	1626	1621	1624.17
6701	201108150000 15-Aug-11	8.9	1626	1621	1624.17
6702	201108150000 15-Aug-11	8.9	1626	1621	1624.17
6703	201108120000 12-Aug-11	4.75	1622	1617	1619.86
6704	201108120000 12-Aug-11	4.75	1622	1617	1619.86
6705	201108120000 12-Aug-11	4.75	1622	1617	1619.86
6706	201108110000 11-Aug-11	10.3	1621	1614	1618.6
6707	201108110000 11-Aug-11	10.3	1621	1614	1618.6
6708	201108110000 11-Aug-11	10.3	1621	1614	1618.6
6709	201108100000 10-Aug-11	10.65	1619	1614	1616.86
6710	201108100000 10-Aug-11	10.65	1619	1614	1616.86
6711	201108100000 10-Aug-11	10.65	1619	1614	1616.86
6712	201108090000 09-Aug-11	16.25	1617	1600	1607.92
6713	201108090000 09-Aug-11	16.25	1617	1600	1607.92
6714	201108090000 09-Aug-11	16.25	1617	1600	1607.92
6715	201108040000 04-Aug-11	21.15	1602	1588	1595.87
6716	201108040000 04-Aug-11	21.15	1602	1588	1595.87
6717	201108040000 04-Aug-11	21.15	1602	1588	1595.87
6718	201108030000 03-Aug-11	7.95	1594	1586	1589.81
6719	201108030000 03-Aug-11	7.95	1594	1586	1589.81
6720	201108030000 03-Aug-11	7.95	1594	1586	1589.81
6721	201108020000 02-Aug-11	5.45	1590	1585	1586.64
6722	201108020000 02-Aug-11	5.45	1590	1585	1586.64
6723	201108020000 02-Aug-11	5.45	1590	1585	1586.64
6724	201108010000 01-Aug-11	5.9	1594	1589	1591.16
6725	201108010000 01-Aug-11	5.9	1594	1589	1591.16
6726	201108010000 01-Aug-11	5.9	1594	1589	1591.16
6727	201107290000 29-Jul-11	8.95	1596	1585	1592.4
6728	201107290000 29-Jul-11	8.95	1596	1585	1592.4
6729	201107290000 29-Jul-11	8.95	1596	1585	1592.4
6730	201107280000 28-Jul-11	15.9	1595	1570	1585.51
6731	201107280000 28-Jul-11	15.9	1595	1570	1585.51
6732	201107280000 28-Jul-11	15.9	1595	1570	1585.51
6733	201107270000 27-Jul-11	7.25	1582	1563.9	1572.35
6734	201107270000 27-Jul-11	7.25	1582	1563.9	1572.35
6735	201107270000 27-Jul-11	7.25	1582	1563.9	1572.35
6736	201107260000 26-Jul-11	4.45	1575	1559.5	1564.03
6737	201107260000 26-Jul-11	4.45	1575	1559.5	1564.03
6738	201107260000 26-Jul-11	4.45	1575	1559.5	1564.03
6739	201107250000 25-Jul-11	5.9	1568	1557.9	1561.56
6740	201107250000 25-Jul-11	5.9	1568	1557.9	1561.56
6741	201107250000 25-Jul-11	5.9	1568	1557.9	1561.56
6742	201107220000 22-Jul-11	9.7	1578	1555	1561.88
6743	201107220000 22-Jul-11	9.7	1578	1555	1561.88
6744	201107220000 22-Jul-11	9.7	1578	1555	1561.88
6745	201107210000 21-Jul-11	8.95	1585	1555.8	1569.85
6746	201107210000 21-Jul-11	8.95	1585	1555.8	1569.85
6747	201107210000 21-Jul-11	8.95	1585	1555.8	1569.85
6748	201107200000 20-Jul-11	6	1576	1555	1564.69
6749	201107200000 20-Jul-11	6	1576	1555	1564.69
6750	201107200000 20-Jul-11	6	1576	1555	1564.69
6751	201107190000 19-Jul-11	17.28	1561	1552.2	1556.66
6752	201107190000 19-Jul-11	17.28	1561	1552.2	1556.66
6753	201107190000 19-Jul-11	17.28	1561	1552.2	1556.66
6754	201107180000 18-Jul-11	12.25	1560	1549	1553.72
6755	201107180000 18-Jul-11	12.25	1560	1549	1553.72
6756	201107180000 18-Jul-11	12.25	1560	1549	1553.72
6757	201107150000 15-Jul-11	9.6	1569	1554	1560.3
6758	201107150000 15-Jul-11	9.6	1569	1554	1560.3
6759	201107150000 15-Jul-11	9.6	1569	1554	1560.3
6760	201107140000 14-Jul-11	8.55	1570	1562	1565.95
6761	201107140000 14-Jul-11	8.55	1570	1562	1565.95
6762	201107140000 14-Jul-11	8.55	1570	1562	1565.95
6763	201107130000 13-Jul-11	8.3	1574	1565	1569.63
6764	201107130000 13-Jul-11	8.3	1574	1565	1569.63
6765	201107130000 13-Jul-11	8.3	1574	1565	1569.63
6766	201107120000 12-Jul-11	6.05	1584	1577	1580.22
6767	201107120000 12-Jul-11	6.05	1584	1577	1580.22
6768	201107120000 12-Jul-11	6.05	1584	1577	1580.22
6769	201107110000 11-Jul-11	6.25	1591	1584.4	1586.57
6770	201107110000 11-Jul-11	6.25	1591	1584.4	1586.57
6771	201107110000 11-Jul-11	6.25	1591	1584.4	1586.57
6772	201107080000 08-Jul-11	7.7	1600	1593	1596.23
6773	201107080000 08-Jul-11	7.7	1600	1593	1596.23
6774	201107080000 08-Jul-11	7.7	1600	1593	1596.23
6775	201107060000 06-Jul-11	17.85	1613	1593	1601.91
6776	201107060000 06-Jul-11	17.85	1613	1593	1601.91
6777	201107060000 06-Jul-11	17.85	1613	1593	1601.91
6778	201107050000 05-Jul-11	7.5	1621	1611	1613.51
6779	201107050000 05-Jul-11	7.5	1621	1611	1613.51
6780	201107050000 05-Jul-11	7.5	1621	1611	1613.51
6781	201107040000 04-Jul-11	11	1625	1597	1612.04
6782	201107040000 04-Jul-11	11	1625	1597	1612.04
6783	201107040000 04-Jul-11	11	1625	1597	1612.04
6784	201106300000 30-Jun-11	2.95	1695.64	1605	1598.38
6785	201106300000 30-Jun-11	2.95	1695.64	1605	1598.38
6786	201106300000 30-Jun-11	2.95	1695.64	1605	1598.38
6787	201106290000 29-Jun-11	6.25	1603	1588.5	1595.64
6788	201106290000 29-Jun-11	6.25	1603	1588.5	1595.64
6789	201106290000 29-Jun-11	6.25	1603	1588.5	1595.64
6790	201106280000 28-Jun-11	5.05	1601	1578.94	1587.97
6791	201106280000 28-Jun-11	5.05	1601	1578.94	1587.97
6792	201106280000 28-Jun-11	5.05	1601	1578.94	1587.97
6793	201106270000 27-Jun-11	6.36	1595	1570.5	1578.94
6794	201106270000 27-Jun-11	6.36	1595	1570.5	1578.94
6795	201106270000 27-Jun-11	6.36	1595	1570.5	1578.94
6796	201106240000 24-Jun-11	7.25	1571	1568	1569.4
6797	201106240000 24-Jun-11	7.25	1571	1568	1569.4
6798	201106240000 24-Jun-11	7.25	1571	1568	1569.4
6799	201106230000 23-Jun-11	7.55	1570	1568.1	1568.8
6800	201106230000 23-Jun-11	7.55	1570	1568.1	1568.8
6801	201106230000 23-Jun-11	7.55	1570	1568.1	1568.8
6802	201106210000 21-Jun-11	7.7	1574	1563.2	1567.79
6803	201106210000 21-Jun-11	7.7	1574	1563.2	1567.79
6804	201106210000 21-Jun-11	7.7	1574	1563.2	1567.79
6805	201106170000 17-Jun-11	9.6	1565	1560	1561.96
6806	201106170000 17-Jun-11	9.6	1565	1560	1561.96
6807	201106170000 17-Jun-11	9.6	1565	1560	1561.96
6808	201106160000 16-Jun-11	9.05	1561	1560	1560.4
6809	201106160000 16-Jun-11	9.05	1561	1560	1560.4
6810	201106160000 16-Jun-11	9.05	1561	1560	1560.4
6811	201106150000 15-Jun-11	9.86	1570	1556.5	1560.37
6812	201106150000 15-Jun-11	9.86	1570	1556.5	1560.37
6813	201106150000 15-Jun-11	9.86	1570	1556.5	1560.37
6814	201106140000 14-Jun-11	11.15	1561	1554	1557.8
6815	201106140000 14-Jun-11	11.15	1561	1554	1557.8
6816	201106140000 14-Jun-11	11.15	1561	1554	1557.8
6817	201106130000 13-Jun-11	10.5	1568	1553	1558.97
6818	201106130000 13-Jun-11	10.5	1568	1553	1558.97
6819	201106130000 13-Jun-11	10.5	1568	1553	1558.97
6820	201106100000 10-Jun-11	13.65	1573	1554	1559.96
6821	201106100000 10-Jun-11	13.65	1573	1554	1559.96
6822	201106100000 10-Jun-11	13.65	1573	1554	1559.96
6823	201106090000 09-Jun-11	8.45	1571	1551	1555.49
6824	201106090000 09-Jun-11	8.45	1571	1551	1555.49
6825	201106090000 09-Jun-11	8.45	1571	1551	1555.49
6826	201106080000 08-Jun-11	6	1570	1548	1550.9
6827	201106080000 08-Jun-11	6	1570	1548	1550.9
6828	201106080000 08-Jun-11	6	1570	1548	1550.9
6829	201106070000 07-Jun-11	10.15	1569	1544	1548.65
6830	201106070000 07-Jun-11	10.15	1569	1544	1548.65
6831	201106070000 07-Jun-11	10.15	1569	1544	1548.65
6832	201106060000 06-Jun-11	8.7	1555	1539	1544.09
6833	201106060000 06-Jun-11	8.7	1555	1539	1544.09
6834	201106060000 06-Jun-11	8.7	1555	1539	1544.09
6835	201106030000 03-Jun-11	9.95	1545.25	1337.5	1540.08
6836	201106030000 03-Jun-11	9.95	1545.25	1337.5	1540.08
6837	201106030000 03-Jun-11	9.95	1545.25	1337.5	1540.08
6838	201106020000 02-Jun-11	9.7	1540	1536.15	1538.01
6839	201106020000 02-Jun-11	9.7	1540	1536.15	1538.01
6840	201106020000 02-Jun-11	9.7	1540	1536.15	1538.01
6841	201106010000 01-Jun-11	5.9	1539	1534	1536.11
6842	201106010000 01-Jun-11	5.9	1539	1534	1536.11
6843	201106010000 01-Jun-11	5.9	1539	1534	1536.11
6844	201105310000 31-May-11	4.57	1538	1532	1535.03
6845	201105310000 31-May-11	4.57	1538	1532	1535.03
6846	201105310000 31-May-11	4.57	1538	1532	1535.03
6847	201105300000 30-May-11	6	1537	1530	1533.66
6848	201105300000 30-May-11	6	1537	1530	1533.66
6849	201105300000 30-May-11	6	1537	1530	1533.66
6850	201105270000 27-May-11	5.9	1533	1530	1530.95
6851	201105270000 27-May-11	5.9	1533	1530	1530.95
6852	201105270000 27-May-11	5.9	1533	1530	1530.95
6853	201105260000 26-May-11	8.45	1532	1530	1530.54
6854	201105260000 26-May-11	8.45	1532	1530	1530.54
6855	201105260000 26-May-11	8.45	1532	1530	1530.54
6856	201105250000 25-May-11	2.7	1531	1529.45	1530.08
6857	201105250000 25-May-11	2.7	1531	1529.45	1530.08
6858	201105250000 25-May-11	2.7	1531	1529.45	1530.08
6859	201105240000 24-May-11	4.5	1531	1528.4	1529.44
6860	201105240000 24-May-11	4.5	1531	1528.4	1529.44
6861	201105240000 24-May-11	4.5	1531	1528.4	1529.44
6862	201105230000 23-May-11	3	1529.15	1525.7	1527.56
6863	201105230000 23-May-11	3	1529.15	1525.7	1527.56
6864	201105230000 23-May-11	3	1529.15	1525.7	1527.56
6865	201105200000 20-May-11	4.1	1527.2	1524	1525.27
6866	201105200000 20-May-11	4.1	1527.2	1524	1525.27
6867	201105200000 20-May-11	4.1	1527.2	1524	1525.27
6868	201105190000 19-May-11	4.35	1527	1521.4	1523.73
6869	201105190000 19-May-11	4.35	1527	1521.4	1523.73
6870	201105190000 19-May-11	4.35	1527	1521.4	1523.73
6871	201105180000 18-May-11	3.15	1524	1519.2	1521.07
6872	201105180000 18-May-11	3.15	1524	1519.2	1521.07
6873	201105180000 18-May-11	3.15	1524	1519.2	1521.07
6874	201105170000 17-May-11	3.5	1522	1517.5	1519.13
6875	201105170000 17-May-11	3.5	1522	1517.5	1519.13
6876	201105170000 17-May-11	3.5	1522	1517.5	1519.13
6877	201105160000 16-May-11	6.7	1521	1516.2	1518.14
6878	201105160000 16-May-11	6.7	1521	1516.2	1518.14
6879	201105160000 16-May-11	6.7	1521	1516.2	1518.14
6880	201105130000 13-May-11	11.5	1519	1515.2	1516.04
6881	201105130000 13-May-11	11.5	1519	1515.2	1516.04
6882	201105130000 13-May-11	11.5	1519	1515.2	1516.04
6883	201105120000 12-May-11	5.7	1517	1515.1	1515.66
6884	201105120000 12-May-11	5.7	1517	1515.1	1515.66
6885	201105120000 12-May-11	5.7	1517	1515.1	1515.66
6886	201105110000 11-May-11	8.15	1516	1514.1	1515.12
6887	201105110000 11-May-11	8.15	1516	1514.1	1515.12
6888	201105110000 11-May-11	8.15	1516	1514.1	1515.12
6889	201105100000 10-May-11	4.25	1517.5	1514	1514.6
6890	201105100000 10-May-11	4.25	1517.5	1514	1514.6
6891	201105100000 10-May-11	4.25	1517.5	1514	1514.6
6892	201105090000 09-May-11	5.2	1519	1513.85	1514.54
6893	201105090000 09-May-11	5.2	1519	1513.85	1514.54
6894	201105090000 09-May-11	5.2	1519	1513.85	1514.54
6895	201105050000 05-May-11	5	1514	1513.25	1513.58
6896	201105050000 05-May-11	5	1514	1513.25	1513.58
6897	201105050000 05-May-11	5	1514	1513.25	1513.58
6898	201105040000 04-May-11	6.55	1514	1512.8	1513.24
6899	201105040000 04-May-11	6.55	1514	1512.8	1513.24
6900	201105040000 04-May-11	6.55	1514	1512.8	1513.24
6901	201105030000 03-May-11	5	1514.2	1512.3	1512.72
6902	201105030000 03-May-11	5	1514.2	1512.3	1512.72
6903	201105030000 03-May-11	5	1514.2	1512.3	1512.72
6904	201105020000 02-May-11	5.45	1513.5	1511.9	1512.33
6905	201105020000 02-May-11	5.45	1513.5	1511.9	1512.33
6906	201105020000 02-May-11	5.45	1513.5	1511.9	1512.33
6907	201104290000 29-Apr-11	3.5	1513	1511.5	1511.84
6908	201104290000 29-Apr-11	3.5	1513	1511.5	1511.84
6909	201104290000 29-Apr-11	3.5	1513	1511.5	1511.84
6910	201104280000 28-Apr-11	4.5	1513	1511.5	1512.18
6911	201104280000 28-Apr-11	4.5	1513	1511.5	1512.18
6912	201104280000 28-Apr-11	4.5	1513	1511.5	1512.18
6913	201104270000 27-Apr-11	4	1513	1511	1512.22
6914	201104270000 27-Apr-11	4	1513	1511	1512.22
6915	201104270000 27-Apr-11	4	1513	1511	1512.22
6916	201104210000 21-Apr-11	5.6	1513	1510	1512.03
6917	201104210000 21-Apr-11	5.6	1513	1510	1512.03
6918	201104210000 21-Apr-11	5.6	1513	1510	1512.03
6919	201104200000 20-Apr-11	7.75	1515	1511.6	1512.46
6920	201104200000 20-Apr-11	7.75	1515	1511.6	1512.46
6921	201104200000 20-Apr-11	7.75	1515	1511.6	1512.46
6922	201104190000 19-Apr-11	4.5	1513	1510.5	1511.59
6923	201104190000 19-Apr-11	4.5	1513	1510.5	1511.59
6924	201104190000 19-Apr-11	4.5	1513	1510.5	1511.59
6925	201104180000 18-Apr-11	3.5	1511.5	1510.5	1511.2
6926	201104180000 18-Apr-11	3.5	1511.5	1510.5	1511.2
6927	201104180000 18-Apr-11	3.5	1511.5	1510.5	1511.2
6928	201104140000 14-Apr-11	5.5	1513	1510	1511.96
6929	201104140000 14-Apr-11	5.5	1513	1510	1511.96
6930	201104140000 14-Apr-11	5.5	1513	1510	1511.96
6931	201104130000 13-Apr-11	7	1514	1511	1511.94
6932	201104130000 13-Apr-11	7	1514	1511	1511.94
6933	201104130000 13-Apr-11	7	1514	1511	1511.94
6934	201104120000 12-Apr-11	7.2	1513	1510.2	1511.26
6935	201104120000 12-Apr-11	7.2	1513	1510.2	1511.26
6936	201104120000 12-Apr-11	7.2	1513	1510.2	1511.26
6937	201104110000 11-Apr-11	11.65	1513	1508	1510.41
6938	201104110000 11-Apr-11	11.65	1513	1508	1510.41
6939	201104110000 11-Apr-11	11.65	1513	1508	1510.41
6940	201104080000 08-Apr-11	13.2	1512	1506.25	1508.87
6941	201104080000 08-Apr-11	13.2	1512	1506.25	1508.87
6942	201104080000 08-Apr-11	13.2	1512	1506.25	1508.87
6943	201104060000 06-Apr-11	5.85	1508.25	1505	1506.24
6944	201104060000 06-Apr-11	5.85	1508.25	1505	1506.24
6945	201104060000 06-Apr-11	5.85	1508.25	1505	1506.24
6946	201104050000 05-Apr-11	5.25	1508	1504	1505.85
6947	201104050000 05-Apr-11	5.25	1508	1504	1505.85
6948	201104050000 05-Apr-11	5.25	1508	1504	1505.85
6949	201104040000 04-Apr-11	7.5	1509	1503	1505.89
6950	201104040000 04-Apr-11	7.5	1509	1503	1505.89
6951	201104040000 04-Apr-11	7.5	1509	1503	1505.89
6952	201104010000 01-Apr-11	7.95	1508	1504	1505.94
6953	201104010000 01-Apr-11	7.95	1508	1504	1505.94
6954	201104010000 01-Apr-11	7.95	1508	1504	1505.94
6955	201103310000 31-Mar-11	9.45	1506	1502	1503.92
6956	201103310000 31-Mar-11	9.45	1506	1502	1503.92
6957	201103310000 31-Mar-11	9.45	1506	1502	1503.92
6958	201103300000 30-Mar-11	4.25	1508	1502	1505.81
6959	201103300000 30-Mar-11	4.25	1508	1502	1505.81
6960	201103300000 30-Mar-11	4.25	1508	1502	1505.81
6961	201103290000 29-Mar-11	1.95	1508	1502.6	1505.2
6962	201103290000 29-Mar-11	1.95	1508	1502.6	1505.2
6963	201103290000 29-Mar-11	1.95	1508	1502.6	1505.2
6964	201103280000 28-Mar-11	7.92	1505	1498.5	1502.43
6965	201103280000 28-Mar-11	7.92	1505	1498.5	1502.43
6966	201103280000 28-Mar-11	7.92	1505	1498.5	1502.43
6967	201103250000 25-Mar-11	9.45	1499	1496	1497.93
6968	201103250000 25-Mar-11	9.45	1499	1496	1497.93
6969	201103250000 25-Mar-11	9.45	1499	1496	1497.93
6970	201103240000 24-Mar-11	6.1	1504	1498	1499.19
6971	201103240000 24-Mar-11	6.1	1504	1498	1499.19
6972	201103240000 24-Mar-11	6.1	1504	1498	1499.19
6973	201103230000 23-Mar-11	4.15	1507	1502	1505.42
6974	201103230000 23-Mar-11	4.15	1507	1502	1505.42
6975	201103230000 23-Mar-11	4.15	1507	1502	1505.42
6976	201103220000 22-Mar-11	8.5	1508	1505	1506.48
6977	201103220000 22-Mar-11	8.5	1508	1505	1506.48
6978	201103220000 22-Mar-11	8.5	1508	1505	1506.48
6979	201103210000 21-Mar-11	6	1508	1505.9	1506.6
6980	201103210000 21-Mar-11	6	1508	1505.9	1506.6
6981	201103210000 21-Mar-11	6	1508	1505.9	1506.6
6982	201103180000 18-Mar-11	7.3	1508	1505	1505.99
6983	201103180000 18-Mar-11	7.3	1508	1505	1505.99
6984	201103180000 18-Mar-11	7.3	1508	1505	1505.99
6985	201103170000 17-Mar-11	6.1	1509	1505	1505.78
6986	201103170000 17-Mar-11	6.1	1509	1505	1505.78
6987	201103170000 17-Mar-11	6.1	1509	1505	1505.78
6988	201103160000 16-Mar-11	5.1	1515.1	1507	1510.92
6989	201103160000 16-Mar-11	5.1	1515.1	1507	1510.92
6990	201103160000 16-Mar-11	5.1	1515.1	1507	1510.92
6991	201103150000 15-Mar-11	6.25	1517	1513	1515.29
6992	201103150000 15-Mar-11	6.25	1517	1513	1515.29
6993	201103150000 15-Mar-11	6.25	1517	1513	1515.29
6994	201103140000 14-Mar-11	9.45	1518	1510	1514.49
6995	201103140000 14-Mar-11	9.45	1518	1510	1514.49
6996	201103140000 14-Mar-11	9.45	1518	1510	1514.49
6997	201103110000 11-Mar-11	10.9	1514	1509.8	1511.98
6998	201103110000 11-Mar-11	10.9	1514	1509.8	1511.98
6999	201103110000 11-Mar-11	10.9	1514	1509.8	1511.98
7000	201103100000 10-Mar-11	5.55	1511.5	1509	1509.66
7001	201103100000 10-Mar-11	5.55	1511.5	1509	1509.66
7002	201103100000 10-Mar-11	5.55	1511.5	1509	1509.66
7003	201103090000 09-Mar-11	9.1	1512.5	1511	1511.73
7004	201103090000 09-Mar-11	9.1	1512.5	1511	1511.73
7005	201103090000 09-Mar-11	9.1	1512.5	1511	1511.73
7006	201103080000 08-Mar-11	9.6	1514	1511.5	1512.29
7007	201103080000 08-Mar-11	9.6	1514	1511.5	1512.29
7008	201103080000 08-Mar-11	9.6	1514	1511.5	1512.29
7009	201103070000 07-Mar-11	7.35	1515	1512	1512.52
7010	201103070000 07-Mar-11	7.35	1515	1512	1512.52
7011	201103070000 07-Mar-11	7.35	1515	1512	1512.52
7012	201103040000 04-Mar-11	9.5	1514.5	1512	1513.34
7013	201103040000 04-Mar-11	9.5	1514.5	1512	1513.34
7014	201103040000 04-Mar-11	9.5	1514.5	1512	1513.34
7015	201103030000 03-Mar-11	7.25	1515	1513	1513.98
7016	201103030000 03-Mar-11	7.25	1515	1513	1513.98
7017	201103030000 03-Mar-11	7.25	1515	1513	1513.98
7018	201103020000 02-Mar-11	6.4	1516	1512	1515.11
7019	201103020000 02-Mar-11	6.4	1516	1512	1515.11
7020	201103020000 02-Mar-11	6.4	1516	1512	1515.11
7021	201102280000 28-Feb-11	4.45	1519	1515	1516.83
7022	201102280000 28-Feb-11	4.45	1519	1515	1516.83
7023	201102280000 28-Feb-11	4.45	1519	1515	1516.83
7024	201102250000 25-Feb-11	11.1	1517	1512.5	1515.68
7025	201102250000 25-Feb-11	11.1	1517	1512.5	1515.68
7026	201102250000 25-Feb-11	11.1	1517	1512.5	1515.68
7027	201102240000 24-Feb-11	9.2	1515	1510	1513.16
7028	201102240000 24-Feb-11	9.2	1515	1510	1513.16
7029	201102240000 24-Feb-11	9.2	1515	1510	1513.16
7030	201102230000 23-Feb-11	6.85	1513.8	1511	1512.58
7031	201102230000 23-Feb-11	6.85	1513.8	1511	1512.58
7032	201102230000 23-Feb-11	6.85	1513.8	1511	1512.58
7033	201102220000 22-Feb-11	7.4	1516	1510	1512.6
7034	201102220000 22-Feb-11	7.4	1516	1510	1512.6
7035	201102220000 22-Feb-11	7.4	1516	1510	1512.6
7036	201102210000 21-Feb-11	10.3	1517	1503	1509.55
7037	201102210000 21-Feb-11	10.3	1517	1503	1509.55
7038	201102210000 21-Feb-11	10.3	1517	1503	1509.55
7039	201102170000 17-Feb-11	6.6	1506	1500.5	1503
7040	201102170000 17-Feb-11	6.6	1506	1500.5	1503
7041	201102170000 17-Feb-11	6.6	1506	1500.5	1503
7042	201102150000 15-Feb-11	9.1	1506	1500	1502.04
7043	201102150000 15-Feb-11	9.1	1506	1500	1502.04
7044	201102150000 15-Feb-11	9.1	1506	1500	1502.04
7045	201102140000 14-Feb-11	5.85	1503	1500	1501.13
7046	201102140000 14-Feb-11	5.85	1503	1500	1501.13
7047	201102140000 14-Feb-11	5.85	1503	1500	1501.13
7048	201102110000 11-Feb-11	7.75	1502	1499	1500.01
7049	201102110000 11-Feb-11	7.75	1502	1499	1500.01
7050	201102110000 11-Feb-11	7.75	1502	1499	1500.01
7051	201102100000 10-Feb-11	8.15	1503	1499.5	1501.25
7052	201102100000 10-Feb-11	8.15	1503	1499.5	1501.25
7053	201102100000 10-Feb-11	8.15	1503	1499.5	1501.25
7054	201102090000 09-Feb-11	13.8	1505	1500	1502.84
7055	201102090000 09-Feb-11	13.8	1505	1500	1502.84
7056	201102090000 09-Feb-11	13.8	1505	1500	1502.84
7057	201102080000 08-Feb-11	12.6	1507	1502.8	1503.4
7058	201102080000 08-Feb-11	12.6	1507	1502.8	1503.4
7059	201102080000 08-Feb-11	12.6	1507	1502.8	1503.4
7060	201102070000 07-Feb-11	8.6	1508	1500	1502.5
7061	201102070000 07-Feb-11	8.6	1508	1500	1502.5
7062	201102070000 07-Feb-11	8.6	1508	1500	1502.5
7063	201102040000 04-Feb-11	8.25	1504	1500	1501.58
7064	201102040000 04-Feb-11	8.25	1504	1500	1501.58
7065	201102040000 04-Feb-11	8.25	1504	1500	1501.58
7066	201102030000 03-Feb-11	8.8	1506	1498	1500.48
7067	201102030000 03-Feb-11	8.8	1506	1498	1500.48
7068	201102030000 03-Feb-11	8.8	1506	1498	1500.48
7069	201102020000 02-Feb-11	5.85	1508	1498	1499.93
7070	201102020000 02-Feb-11	5.85	1508	1498	1499.93
7071	201102020000 02-Feb-11	5.85	1508	1498	1499.93
7072	201102010000 01-Feb-11	6.5	1505	1497	1499.72
7073	201102010000 01-Feb-11	6.5	1505	1497	1499.72
7074	201102010000 01-Feb-11	6.5	1505	1497	1499.72
7075	201101310000 31-Jan-11	10.05	1502	1497	1499.7
7076	201101310000 31-Jan-11	10.05	1502	1497	1499.7
7077	201101310000 31-Jan-11	10.05	1502	1497	1499.7
7078	201101280000 28-Jan-11	6.65	1500	1497	1498.26
7079	201101280000 28-Jan-11	6.65	1500	1497	1498.26
7080	201101280000 28-Jan-11	6.65	1500	1497	1498.26
7081	201101270000 27-Jan-11	12	1505	1497	1499.87
7082	201101270000 27-Jan-11	12	1505	1497	1499.87
7083	201101270000 27-Jan-11	12	1505	1497	1499.87
7084	201101260000 26-Jan-11	8.3	1510	1497	1499.83
7085	201101260000 26-Jan-11	8.3	1510	1497	1499.83
7086	201101260000 26-Jan-11	8.3	1510	1497	1499.83
7087	201101250000 25-Jan-11	14.15	1512	1498.4	1499.53
7088	201101250000 25-Jan-11	14.15	1512	1498.4	1499.53
7089	201101250000 25-Jan-11	14.15	1512	1498.4	1499.53
7090	201101240000 24-Jan-11	7.8	1507	1482	1498.89
7091	201101240000 24-Jan-11	7.8	1507	1482	1498.89
7092	201101240000 24-Jan-11	7.8	1507	1482	1498.89
7093	201101210000 21-Jan-11	10.85	1505	1495.2	1496.91
7094	201101210000 21-Jan-11	10.85	1505	1495.2	1496.91
7095	201101210000 21-Jan-11	10.85	1505	1495.2	1496.91
7096	201101200000 20-Jan-11	8.95	1500	1491.5	1495.2
7097	201101200000 20-Jan-11	8.95	1500	1491.5	1495.2
7098	201101200000 20-Jan-11	8.95	1500	1491.5	1495.2
7099	201101190000 19-Jan-11	9.1	1496	1487	1490.95
7100	201101190000 19-Jan-11	9.1	1496	1487	1490.95
7101	201101190000 19-Jan-11	9.1	1496	1487	1490.95
7102	201101180000 18-Jan-11	13.35	1497	1481.5	1489.06
7103	201101180000 18-Jan-11	13.35	1497	1481.5	1489.06
7104	201101180000 18-Jan-11	13.35	1497	1481.5	1489.06
7105	201101170000 17-Jan-11	10.25	1489	1479.5	1481.88
7106	201101170000 17-Jan-11	10.25	1489	1479.5	1481.88
7107	201101170000 17-Jan-11	10.25	1489	1479.5	1481.88
7108	201101140000 14-Jan-11	8.2	1486	1475	1479.63
7109	201101140000 14-Jan-11	8.2	1486	1475	1479.63
7110	201101140000 14-Jan-11	8.2	1486	1475	1479.63
7111	201101130000 13-Jan-11	9.6	1488	1480.5	1482.74
7112	201101130000 13-Jan-11	9.6	1488	1480.5	1482.74
7113	201101130000 13-Jan-11	9.6	1488	1480.5	1482.74
7114	201101110000 11-Jan-11	8.4	1488	1476.5	1479.32
7115	201101110000 11-Jan-11	8.4	1488	1476.5	1479.32
7116	201101110000 11-Jan-11	8.4	1488	1476.5	1479.32
7117	201101100000 10-Jan-11	10.8	1481	1472	1475.18
7118	201101100000 10-Jan-11	10.8	1481	1472	1475.18
7119	201101100000 10-Jan-11	10.8	1481	1472	1475.18
7120	201101070000 07-Jan-11	6.95	1476	1470	1471.64
7121	201101070000 07-Jan-11	6.95	1476	1470	1471.64
7122	201101070000 07-Jan-11	6.95	1476	1470	1471.64
7123	201101060000 06-Jan-11	15.75	1477	1465	1470.67
7124	201101060000 06-Jan-11	15.75	1477	1465	1470.67
7125	201101060000 06-Jan-11	15.75	1477	1465	1470.67
7126	201101050000 05-Jan-11	19.95	1476	1460	1464.73
7127	201101050000 05-Jan-11	19.95	1476	1460	1464.73
7128	201101050000 05-Jan-11	19.95	1476	1460	1464.73
7129	201101040000 04-Jan-11	15.9	1492	1470	1480.5
7130	201101040000 04-Jan-11	15.9	1492	1470	1480.5
7131	201101040000 04-Jan-11	15.9	1492	1470	1480.5
7132	201101030000 03-Jan-11	10.2	1500	1470	1481.22
7133	201101030000 03-Jan-11	10.2	1500	1470	1481.22
7134	201101030000 03-Jan-11	10.2	1500	1470	1481.22
7135	201012310000 31-Dec-10	6500	1472	1468.5	1469.85
7136	201012310000 31-Dec-10	6500	1472	1468.5	1469.85
7137	201012310000 31-Dec-10	6500	1472	1468.5	1469.85
7138	201012300000 30-Dec-10	5.5	1472	1464.8	1468.22
7139	201012300000 30-Dec-10	5.5	1472	1464.8	1468.22
7140	201012300000 30-Dec-10	5.5	1472	1464.8	1468.22
7141	201012290000 29-Dec-10	9.3	1477	1461	9.3
7142	201012290000 29-Dec-10	9.3	1477	1461	1467.92
7143	201012290000 29-Dec-10	9.3	1477	1461	9.3
7144	201012290000 29-Dec-10	9.3	1477	1461	1467.92
7145	201012290000 29-Dec-10	9.3	1477	1461	9.3
7146	201012290000 29-Dec-10	9.3	1477	1461	1467.92
7147	201012280000 28-Dec-10	7.15	1466	1458.5	1461.28
7148	201012280000 28-Dec-10	7.15	1466	1458.5	1461.28
7149	201012280000 28-Dec-10	7.15	1466	1458.5	1461.28
7150	201012270000 27-Dec-10	8.9	1462	1455	1458.88
7151	201012270000 27-Dec-10	8.9	1462	1455	1458.88
7152	201012270000 27-Dec-10	8.9	1462	1455	1458.88
7153	201012240000 24-Dec-10	10.23	1462	1459	1459.63
7154	201012240000 24-Dec-10	10.23	1462	1459	1459.63
7155	201012240000 24-Dec-10	10.23	1462	1459	1459.63
7156	201012230000 23-Dec-10	10750	1477	1456.47	1463.92
7157	201012230000 23-Dec-10	10750	1477	1456.47	1463.92
7158	201012230000 23-Dec-10	10750	1477	1456.47	1463.92
7159	201012220000 22-Dec-10	8.25	1469	1450	1456.47
7160	201012220000 22-Dec-10	8.25	1469	1450	1456.47
7161	201012220000 22-Dec-10	8.25	1469	1450	1456.47
7162	201012210000 21-Dec-10	7.1	1468.5	1443	1447.21
7163	201012210000 21-Dec-10	7.1	1468.5	1443	1447.21
7164	201012210000 21-Dec-10	7.1	1468.5	1443	1447.21
7165	201012200000 20-Dec-10	13.75	1460	1430	1442.5
7166	201012200000 20-Dec-10	13.75	1460	1430	1442.5
7167	201012200000 20-Dec-10	13.75	1460	1430	1442.5
7168	201012170000 17-Dec-10	14.7	1438	1428	1430.23
7169	201012170000 17-Dec-10	14.7	1438	1428	1430.23
7170	201012170000 17-Dec-10	14.7	1438	1428	1430.23
7171	201012160000 16-Dec-10	8.4	1447	1429	1432.42
7172	201012160000 16-Dec-10	8.4	1447	1429	1432.42
7173	201012160000 16-Dec-10	8.4	1447	1429	1432.42
7174	201012150000 15-Dec-10	8.15	1453	1438	1443.39
7175	201012150000 15-Dec-10	8.15	1453	1438	1443.39
7176	201012150000 15-Dec-10	8.15	1453	1438	1443.39
7177	201012140000 14-Dec-10	11.05	1460	1452	1455.72
7178	201012140000 14-Dec-10	11.05	1460	1452	1455.72
7179	201012140000 14-Dec-10	11.05	1460	1452	1455.72
7180	201012100000 10-Dec-10	13.65	1480	1475	1477.22
7181	201012100000 10-Dec-10	13.65	1480	1475	1477.22
7182	201012100000 10-Dec-10	13.65	1480	1475	1477.22
7183	201012080000 08-Dec-10	8.8	1479	1476	1477.18
7184	201012080000 08-Dec-10	8.8	1479	1476	1477.18
7185	201012080000 08-Dec-10	8.8	1479	1476	1477.18
7186	201012070000 07-Dec-10	13.25	1479	1475	1477.54
7187	201012070000 07-Dec-10	13.25	1479	1475	1477.54
7188	201012070000 07-Dec-10	13.25	1479	1475	1477.54
7189	201012060000 06-Dec-10	8.6	1484	1477	1480.3
7190	201012060000 06-Dec-10	8.6	1484	1477	1480.3
7191	201012060000 06-Dec-10	8.6	1484	1477	1480.3
7192	201012030000 03-Dec-10	10.25	1487.5	1483	1485.23
7193	201012030000 03-Dec-10	10.25	1487.5	1483	1485.23
7194	201012030000 03-Dec-10	10.25	1487.5	1483	1485.23
7195	201012020000 02-Dec-10	8.25	1490	1485	1487.55
7196	201012020000 02-Dec-10	8.25	1490	1485	1487.55
7197	201012020000 02-Dec-10	8.25	1490	1485	1487.55
7198	201012010000 01-Dec-10	9.8	1490	1486	1487.16
7199	201012010000 01-Dec-10	9.8	1490	1486	1487.16
7200	201012010000 01-Dec-10	9.8	1490	1486	1487.16
7201	201011300000 30-Nov-10	9.1	1487	1484	1485.94
7202	201011300000 30-Nov-10	9.1	1487	1484	1485.94
7203	201011300000 30-Nov-10	9.1	1487	1484	1485.94
7204	201011290000 29-Nov-10	6.4	1486.5	1484.9	1485.37
7205	201011290000 29-Nov-10	6.4	1486.5	1484.9	1485.37
7206	201011290000 29-Nov-10	6.4	1486.5	1484.9	1485.37
7207	201011260000 26-Nov-10	8.45	1486	1480	1484.94
7208	201011260000 26-Nov-10	8.45	1486	1480	1484.94
7209	201011260000 26-Nov-10	8.45	1486	1480	1484.94
7210	201011250000 25-Nov-10	5.45	1487	1482	1484.3
7211	201011250000 25-Nov-10	5.45	1487	1482	1484.3
7212	201011250000 25-Nov-10	5.45	1487	1482	1484.3
7213	201011240000 24-Nov-10	11.8	1490	1487	1488.2
7214	201011240000 24-Nov-10	11.8	1490	1487	1488.2
7215	201011240000 24-Nov-10	11.8	1490	1487	1488.2
7216	201011230000 23-Nov-10	11.05	1490	1485	1486.73
7217	201011230000 23-Nov-10	11.05	1490	1485	1486.73
7218	201011230000 23-Nov-10	11.05	1490	1485	1486.73
7219	201011220000 22-Nov-10	9.05	1489	1484	1485.81
7220	201011220000 22-Nov-10	9.05	1489	1484	1485.81
7221	201011220000 22-Nov-10	9.05	1489	1484	1485.81
7222	201011180000 18-Nov-10	9.94	1501	1495	1496.64
7223	201011180000 18-Nov-10	9.94	1501	1495	1496.64
7224	201011180000 18-Nov-10	9.94	1501	1495	1496.64
7225	201011160000 16-Nov-10	8.4	1504	1494	1495.89
7226	201011160000 16-Nov-10	8.4	1504	1494	1495.89
7227	201011160000 16-Nov-10	8.4	1504	1494	1495.89
7228	201011150000 15-Nov-10	11.95	1500	1492	1494.93
7229	201011150000 15-Nov-10	11.95	1500	1492	1494.93
7230	201011150000 15-Nov-10	11.95	1500	1492	1494.93
7231	201011120000 12-Nov-10	44000	3.2	2.5	3.05
7232	201011120000 12-Nov-10	15.85	1497	1491.5	1493.27
7233	201011120000 12-Nov-10	44000	3.2	2.5	3.05
7234	201011120000 12-Nov-10	15.85	1497	1491.5	1493.27
7235	201011120000 12-Nov-10	44000	3.2	2.5	3.05
7236	201011120000 12-Nov-10	15.85	1497	1491.5	1493.27
7237	201011110000 11-Nov-10	9.73	1493	1488	1491.36
7238	201011110000 11-Nov-10	9.73	1493	1488	1491.36
7239	201011110000 11-Nov-10	9.73	1493	1488	1491.36
7240	201011100000 10-Nov-10	12.65	1494	1489	1491.37
7241	201011100000 10-Nov-10	12.65	1494	1489	1491.37
7242	201011100000 10-Nov-10	12.65	1494	1489	1491.37
7243	201011090000 09-Nov-10	10.05	1492	1487	1490.57
7244	201011090000 09-Nov-10	10.05	1492	1487	1490.57
7245	201011090000 09-Nov-10	10.05	1492	1487	1490.57
7246	201011040000 04-Nov-10	10.7	1498	1494	1496.49
7247	201011040000 04-Nov-10	10.7	1498	1494	1496.49
7248	201011040000 04-Nov-10	10.7	1498	1494	1496.49
7249	201011030000 03-Nov-10	7.85	1499	1493	1497.29
7250	201011030000 03-Nov-10	7.85	1499	1493	1497.29
7251	201011030000 03-Nov-10	7.85	1499	1493	1497.29
7252	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7253	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7254	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7255	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7256	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7257	201011020000 02-Nov-10	6.8	1501	1497	1497.81
7258	201011010000 01-Nov-10	10.75	1501	1497	1498.79
7259	201011010000 01-Nov-10	10.75	1501	1497	1498.79
7260	201011010000 01-Nov-10	10.75	1501	1497	1498.79
7261	201010290000 29-Oct-10	10.85	1500	1497	1497.69
7262	201010290000 29-Oct-10	10.85	1500	1497	1497.69
7263	201010290000 29-Oct-10	10.85	1500	1497	1497.69
7264	201010280000 28-Oct-10	12.61	1498	1494	1497.02
7265	201010280000 28-Oct-10	12.61	1498	1494	1497.02
7266	201010280000 28-Oct-10	12.61	1498	1494	1497.02
7267	201010270000 27-Oct-10	18.15	1501	1495	1497.9
7268	201010270000 27-Oct-10	18.15	1501	1495	1497.9
7269	201010270000 27-Oct-10	18.15	1501	1495	1497.9
7270	201010260000 26-Oct-10	11.55	1506	1494	1497.67
7271	201010260000 26-Oct-10	11.55	1506	1494	1497.67
7272	201010260000 26-Oct-10	11.55	1506	1494	1497.67
7273	201010250000 25-Oct-10	12.2	1499	1498.5	1498.52
7274	201010250000 25-Oct-10	12.2	1499	1498.5	1498.52
7275	201010250000 25-Oct-10	12.2	1499	1498.5	1498.52
7276	201010220000 22-Oct-10	7.2	1503	1498.4	1499.21
7277	201010220000 22-Oct-10	7.2	1503	1498.4	1499.21
7278	201010220000 22-Oct-10	7.2	1503	1498.4	1499.21
7279	201010210000 21-Oct-10	10.3	1504	1497	1498.63
7280	201010210000 21-Oct-10	10.3	1504	1497	1498.63
7281	201010210000 21-Oct-10	10.3	1504	1497	1498.63
7282	201010200000 20-Oct-10	9.85	1503	1495	1497.3
7283	201010200000 20-Oct-10	9.85	1503	1495	1497.3
7284	201010200000 20-Oct-10	9.85	1503	1495	1497.3
7285	201010190000 19-Oct-10	11.4	1499	1493	1495.38
7286	201010190000 19-Oct-10	11.4	1499	1493	1495.38
7287	201010190000 19-Oct-10	11.4	1499	1493	1495.38
7288	201010180000 18-Oct-10	7600	1498.84	1493.5	1496.5
7289	201010180000 18-Oct-10	7600	1498.84	1493.5	1496.5
7290	201010180000 18-Oct-10	7600	1498.84	1493.5	1496.5
7291	201010150000 15-Oct-10	9550	1500	1498.2	1498.84
7292	201010150000 15-Oct-10	9550	1500	1498.2	1498.84
7293	201010150000 15-Oct-10	9550	1500	1498.2	1498.84
7294	201010130000 13-Oct-10	8.6	1507	1495	1499.89
7295	201010130000 13-Oct-10	8.6	1507	1495	1499.89
7296	201010130000 13-Oct-10	8.6	1507	1495	1499.89
7297	201010120000 12-Oct-10	6.75	1509	1498.5	1499.71
7298	201010120000 12-Oct-10	6.75	1509	1498.5	1499.71
7299	201010120000 12-Oct-10	6.75	1509	1498.5	1499.71
7300	201010110000 11-Oct-10	6.55	1510	1497.4	1498.84
7301	201010110000 11-Oct-10	6.55	1510	1497.4	1498.84
7302	201010110000 11-Oct-10	6.55	1510	1497.4	1498.84
7303	201010080000 08-Oct-10	13.51	1510	1489.37	1498.81
7304	201010080000 08-Oct-10	13.51	1510	1489.37	1498.81
7305	201010080000 08-Oct-10	13.51	1510	1489.37	1498.81
7306	201010070000 07-Oct-10	17.35	1508	1482	1489.37
7307	201010070000 07-Oct-10	17.35	1508	1482	1489.37
7308	201010070000 07-Oct-10	17.35	1508	1482	1489.37
7309	201010060000 06-Oct-10	18	1486	1477	1482.4
7310	201010060000 06-Oct-10	18	1486	1477	1482.4
7311	201010060000 06-Oct-10	18	1486	1477	1482.4
7312	201010050000 05-Oct-10	8.35	1488	1480	1482.78
7313	201010050000 05-Oct-10	8.35	1488	1480	1482.78
7314	201010050000 05-Oct-10	8.35	1488	1480	1482.78
7315	201010040000 04-Oct-10	6.1	1492	1485	1488.16
7316	201010040000 04-Oct-10	6.1	1492	1485	1488.16
7317	201010040000 04-Oct-10	6.1	1492	1485	1488.16
7318	201010010000 01-Oct-10	5.89	1498	1490	1495.68
7319	201010010000 01-Oct-10	5.89	1498	1490	1495.68
7320	201010010000 01-Oct-10	5.89	1498	1490	1495.68
7321	201009300000 30-Sep-10	0.75	1499	1498.65	1498.83
7322	201009300000 30-Sep-10	0.75	1499	1498.65	1498.83
7323	201009300000 30-Sep-10	0.75	1499	1498.65	1498.83
7324	201009290000 29-Sep-10	0.5	1498.95	1498.7	1498.81
7325	201009290000 29-Sep-10	0.5	1498.95	1498.7	1498.81
7326	201009290000 29-Sep-10	0.5	1498.95	1498.7	1498.81
7327	201009280000 28-Sep-10	1	1499	1498.66	1498.74
7328	201009280000 28-Sep-10	1	1499	1498.66	1498.74
7329	201009280000 28-Sep-10	1	1499	1498.66	1498.74
7330	201009270000 27-Sep-10	2	1498.75	1498.62	1498.66
7331	201009270000 27-Sep-10	2	1498.75	1498.62	1498.66
7332	201009270000 27-Sep-10	2	1498.75	1498.62	1498.66
7333	201009240000 24-Sep-10	3	1498.7	1498.48	1498.62
7334	201009240000 24-Sep-10	3	1498.7	1498.48	1498.62
7335	201009240000 24-Sep-10	3	1498.7	1498.48	1498.62
7336	201009230000 23-Sep-10	4	1498.6	1498	1498.48
7337	201009230000 23-Sep-10	4	1498.6	1498	1498.48
7338	201009230000 23-Sep-10	4	1498.6	1498	1498.48
7339	201009220000 22-Sep-10	5	1499.19	1498.5	1498.94
7340	201009220000 22-Sep-10	5	1499.19	1498.5	1498.94
7341	201009220000 22-Sep-10	5	1499.19	1498.5	1498.94
7342	201009210000 21-Sep-10	6	1499.5	1498.8	1499.19
7343	201009210000 21-Sep-10	6	1499.5	1498.8	1499.19
7344	201009210000 21-Sep-10	6	1499.5	1498.8	1499.19
7345	201009200000 20-Sep-10	6	1499	1498.3	1498.77
7346	201009200000 20-Sep-10	6	1499	1498.3	1498.77
7347	201009200000 20-Sep-10	6	1499	1498.3	1498.77
7348	201009170000 17-Sep-10	6	1499	1497.82	1498.21
7349	201009170000 17-Sep-10	6	1499	1497.82	1498.21
7350	201009170000 17-Sep-10	6	1499	1497.82	1498.21
7351	201009160000 16-Sep-10	6	1498	1497.5	1497.82
7352	201009160000 16-Sep-10	6	1498	1497.5	1497.82
7353	201009160000 16-Sep-10	6	1498	1497.5	1497.82
7354	201009150000 15-Sep-10	6	1497	1496.5	1496.82
7355	201009150000 15-Sep-10	6	1497	1496.5	1496.82
7356	201009150000 15-Sep-10	6	1497	1496.5	1496.82
7357	201009140000 14-Sep-10	6	1496	1495.5	1495.82
7358	201009140000 14-Sep-10	6	1496	1495.5	1495.82
7359	201009140000 14-Sep-10	6	1496	1495.5	1495.82
7360	201009130000 13-Sep-10	6	1495	1494.5	1494.9
7361	201009130000 13-Sep-10	6	1495	1494.5	1494.9
7362	201009130000 13-Sep-10	6	1495	1494.5	1494.9
7363	201009090000 09-Sep-10	6	1494	1493.5	1493.88
7364	201009090000 09-Sep-10	6	1494	1493.5	1493.88
7365	201009090000 09-Sep-10	6	1494	1493.5	1493.88
7366	201009080000 08-Sep-10	6	1493	1492.3	1492.81
7367	201009080000 08-Sep-10	6	1493	1492.3	1492.81
7368	201009080000 08-Sep-10	6	1493	1492.3	1492.81
7369	201009070000 07-Sep-10	6	1492	1490.71	1491.65
7370	201009070000 07-Sep-10	6	1492	1490.71	1491.65
7371	201009070000 07-Sep-10	6	1492	1490.71	1491.65
7372	201009060000 06-Sep-10	6	1491	1489.8	1490.71
7373	201009060000 06-Sep-10	6	1491	1489.8	1490.71
7374	201009060000 06-Sep-10	6	1491	1489.8	1490.71
7375	201009030000 03-Sep-10	6	1490	1488.76	1489.8
7376	201009030000 03-Sep-10	6	1490	1488.76	1489.8
7377	201009030000 03-Sep-10	6	1490	1488.76	1489.8
7378	201009020000 02-Sep-10	6	1490	1487.7	1488.76
7379	201009020000 02-Sep-10	6	1490	1487.7	1488.76
7380	201009020000 02-Sep-10	6	1490	1487.7	1488.76
7381	201009010000 01-Sep-10	6	1488.45	1486.5	1487.64
7382	201009010000 01-Sep-10	6	1488.45	1486.5	1487.64
7383	201009010000 01-Sep-10	6	1488.45	1486.5	1487.64
7384	201008310000 31-Aug-10	1	1487	1485.9	1486.44
7385	201008310000 31-Aug-10	1	1487	1485.9	1486.44
7386	201008310000 31-Aug-10	1	1487	1485.9	1486.44
7387	201008300000 30-Aug-10	1	1487	1484.8	1485.44
7388	201008300000 30-Aug-10	1	1487	1484.8	1485.44
7389	201008300000 30-Aug-10	1	1487	1484.8	1485.44
7390	201008270000 27-Aug-10	1	1485	1483	1484.24
7391	201008270000 27-Aug-10	1	1485	1483	1484.24
7392	201008270000 27-Aug-10	1	1485	1483	1484.24
7393	201008260000 26-Aug-10	1	1483	1482.4	1482.83
7394	201008260000 26-Aug-10	1	1483	1482.4	1482.83
7395	201008260000 26-Aug-10	1	1483	1482.4	1482.83
7396	201008250000 25-Aug-10	2	1482	1478	1479.8
7397	201008250000 25-Aug-10	2	1482	1478	1479.8
7398	201008250000 25-Aug-10	2	1482	1478	1479.8
7399	201008240000 24-Aug-10	2	1479	1476	1477.9
7400	201008240000 24-Aug-10	2	1479	1476	1477.9
7401	201008240000 24-Aug-10	2	1479	1476	1477.9
7402	201008230000 23-Aug-10	2	1478	1475	1475.9
7403	201008230000 23-Aug-10	2	1478	1475	1475.9
7404	201008230000 23-Aug-10	2	1478	1475	1475.9
7405	201008200000 20-Aug-10	6	1475	1472	1474.08
7406	201008200000 20-Aug-10	6	1475	1472	1474.08
7407	201008200000 20-Aug-10	6	1475	1472	1474.08
7408	201008190000 19-Aug-10	6	1471	1469.5	1470.49
7409	201008190000 19-Aug-10	6	1471	1469.5	1470.49
7410	201008190000 19-Aug-10	6	1471	1469.5	1470.49
7411	201008180000 18-Aug-10	6	1470	1468.5	1469.39
7412	201008180000 18-Aug-10	6	1470	1468.5	1469.39
7413	201008180000 18-Aug-10	6	1470	1468.5	1469.39
7414	201008170000 17-Aug-10	6	1468	1465.5	1466.92
7415	201008170000 17-Aug-10	6	1468	1465.5	1466.92
7416	201008170000 17-Aug-10	6	1468	1465.5	1466.92
7417	201008160000 16-Aug-10	6	1466	1464	1465.2
7418	201008160000 16-Aug-10	6	1466	1464	1465.2
7419	201008160000 16-Aug-10	6	1466	1464	1465.2
7420	201008130000 13-Aug-10	6	1465	1463	1463.63
7421	201008130000 13-Aug-10	6	1465	1463	1463.63
7422	201008130000 13-Aug-10	6	1465	1463	1463.63
7423	201008120000 12-Aug-10	6	1460	1458	1459.1
7424	201008120000 12-Aug-10	6	1460	1458	1459.1
7425	201008120000 12-Aug-10	6	1460	1458	1459.1
7426	201008110000 11-Aug-10	6	1455	1450	1453.33
7427	201008110000 11-Aug-10	6	1455	1450	1453.33
7428	201008110000 11-Aug-10	6	1455	1450	1453.33
7429	201008100000 10-Aug-10	6	1440	1435	1438.76
7430	201008100000 10-Aug-10	6	1440	1435	1438.76
7431	201008100000 10-Aug-10	6	1440	1435	1438.76
7432	201008090000 09-Aug-10	6	1423	1418	1420.57
7433	201008090000 09-Aug-10	6	1423	1418	1420.57
7434	201008090000 09-Aug-10	6	1423	1418	1420.57
7435	201008060000 06-Aug-10	5	1415	1404.6	1405.46
7436	201008060000 06-Aug-10	5	1415	1404.6	1405.46
7437	201008060000 06-Aug-10	5	1415	1404.6	1405.46
7438	201008050000 05-Aug-10	5	1420	1398	1404.6
7439	201008050000 05-Aug-10	5	1420	1398	1404.6
7440	201008050000 05-Aug-10	5	1420	1398	1404.6
7441	201008040000 04-Aug-10	5	1398	1396.76	1397.02
7442	201008040000 04-Aug-10	5	1398	1396.76	1397.02
7443	201008040000 04-Aug-10	5	1398	1396.76	1397.02
7444	201008030000 03-Aug-10	5	1397.5	1396.5	1396.76
7445	201008030000 03-Aug-10	5	1397.5	1396.5	1396.76
7446	201008030000 03-Aug-10	5	1397.5	1396.5	1396.76
7447	201008020000 02-Aug-10	5	1398	1396.24	1396.53
7448	201008020000 02-Aug-10	5	1398	1396.24	1396.53
7449	201008020000 02-Aug-10	5	1398	1396.24	1396.53
7450	201007300000 30-Jul-10	1	1397	1396	1396.24
7451	201007300000 30-Jul-10	1	1397	1396	1396.24
7452	201007300000 30-Jul-10	1	1397	1396	1396.24
7453	201007290000 29-Jul-10	1	1397	1396	1396.22
7454	201007290000 29-Jul-10	1	1397	1396	1396.22
7455	201007290000 29-Jul-10	1	1397	1396	1396.22
7456	201007280000 28-Jul-10	1	1397	1395.9	1396.17
7457	201007280000 28-Jul-10	1	1397	1395.9	1396.17
7458	201007280000 28-Jul-10	1	1397	1395.9	1396.17
7459	201007270000 27-Jul-10	1.1	1397	1395.5	1395.94
7460	201007270000 27-Jul-10	1.1	1397	1395.5	1395.94
7461	201007270000 27-Jul-10	1.1	1397	1395.5	1395.94
7462	201007230000 23-Jul-10	1	1396	1395.5	1395.72
7463	201007230000 23-Jul-10	1	1396	1395.5	1395.72
7464	201007230000 23-Jul-10	1	1396	1395.5	1395.72
7465	201007220000 22-Jul-10	1	1396	1395.3	1395.56
7466	201007220000 22-Jul-10	1	1396	1395.3	1395.56
7467	201007220000 22-Jul-10	1	1396	1395.3	1395.56
7468	201007210000 21-Jul-10	1	1395.5	1395	1395.3
7469	201007210000 21-Jul-10	1	1395.5	1395	1395.3
7470	201007210000 21-Jul-10	1	1395.5	1395	1395.3
7471	201007200000 20-Jul-10	1	1395.5	1395	1395.34
7472	201007200000 20-Jul-10	1	1395.5	1395	1395.34
7473	201007200000 20-Jul-10	1	1395.5	1395	1395.34
7474	201007190000 19-Jul-10	2	1395.25	1395.15	1395.19
7475	201007190000 19-Jul-10	2	1395.25	1395.15	1395.19
7476	201007190000 19-Jul-10	2	1395.25	1395.15	1395.19
7477	201007160000 16-Jul-10	5	1496	1394.92	1395.14
7478	201007160000 16-Jul-10	5	1496	1394.92	1395.14
7479	201007160000 16-Jul-10	5	1496	1394.92	1395.14
7480	201007150000 15-Jul-10	5	1395	1394.82	1394.92
7481	201007150000 15-Jul-10	5	1395	1394.82	1394.92
7482	201007150000 15-Jul-10	5	1395	1394.82	1394.92
7483	201007140000 14-Jul-10	5	1395	1394.5	1394.82
7484	201007140000 14-Jul-10	5	1395	1394.5	1394.82
7485	201007140000 14-Jul-10	5	1395	1394.5	1394.82
7486	201007130000 13-Jul-10	5	1395	1394.41	1394.74
7487	201007130000 13-Jul-10	5	1395	1394.41	1394.74
7488	201007130000 13-Jul-10	5	1395	1394.41	1394.74
7489	201007120000 12-Jul-10	5	1395	1394.41	1394.71
7490	201007120000 12-Jul-10	5	1395	1394.41	1394.71
7491	201007120000 12-Jul-10	5	1395	1394.41	1394.71
7492	201007090000 09-Jul-10	5	1395	1394	1394.41
7493	201007090000 09-Jul-10	5	1395	1394	1394.41
7494	201007090000 09-Jul-10	5	1395	1394	1394.41
7495	201007080000 08-Jul-10	5	1395	1393.94	1394.33
7496	201007080000 08-Jul-10	5	1395	1393.94	1394.33
7497	201007080000 08-Jul-10	5	1395	1393.94	1394.33
7498	201007060000 06-Jul-10	5	1394	1393.5	1393.94
7499	201007060000 06-Jul-10	5	1394	1393.5	1393.94
7500	201007060000 06-Jul-10	5	1394	1393.5	1393.94
7501	201007050000 05-Jul-10	5	1395	1393.5	1394
7502	201007050000 05-Jul-10	5	1395	1393.5	1394
7503	201007050000 05-Jul-10	5	1395	1393.5	1394
7504	201007020000 02-Jul-10	4	1394	1393.5	1393.82
7505	201007020000 02-Jul-10	4	1394	1393.5	1393.82
7506	201007020000 02-Jul-10	4	1394	1393.5	1393.82
7507	201006300000 30-Jun-10	2	1394	1393	1393.55
7508	201006300000 30-Jun-10	2	1394	1393	1393.55
7509	201006300000 30-Jun-10	2	1394	1393	1393.55
7510	201006290000 29-Jun-10	2	1393.5	1393	1393.31
7511	201006290000 29-Jun-10	2	1393.5	1393	1393.31
7512	201006290000 29-Jun-10	2	1393.5	1393	1393.31
7513	201006280000 28-Jun-10	2	1393.15	1393.1	1393.14
7514	201006280000 28-Jun-10	2	1393.15	1393.1	1393.14
7515	201006280000 28-Jun-10	2	1393.15	1393.1	1393.14
7516	201006240000 24-Jun-10	2	1393.93	1392.92	1393
7517	201006240000 24-Jun-10	2	1393.93	1392.92	1393
7518	201006240000 24-Jun-10	2	1393.93	1392.92	1393
7519	201006230000 23-Jun-10	2	1392.94	1392.91	1392.92
7520	201006230000 23-Jun-10	2	1392.94	1392.91	1392.92
7521	201006230000 23-Jun-10	2	1392.94	1392.91	1392.92
7522	201006210000 21-Jun-10	2.5	1393.5	1392.45	1392.74
7523	201006210000 21-Jun-10	2	1393	1392.75	1391
7524	201006210000 21-Jun-10	2.5	1393.5	1392.45	1392.74
7525	201006210000 21-Jun-10	2	1393	1392.75	1391
7526	201006210000 21-Jun-10	2.5	1393.5	1392.45	1392.74
7527	201006210000 21-Jun-10	2	1393	1392.75	1391
7528	201006180000 18-Jun-10	2.3	1395	1391.5	1392.44
7529	201006180000 18-Jun-10	2.3	1395	1391.5	1392.44
7530	201006180000 18-Jun-10	2.3	1395	1391.5	1392.44
7531	201006170000 17-Jun-10	2	1393.25	1391.5	1392.11
7532	201006170000 17-Jun-10	2	1393.25	1391.5	1392.11
7533	201006170000 17-Jun-10	2	1393.25	1391.5	1392.11
7534	201006160000 16-Jun-10	3	1392.5	1391.7	1391.93
7535	201006160000 16-Jun-10	3	1392.5	1391.7	1391.93
7536	201006160000 16-Jun-10	3	1392.5	1391.7	1391.93
7537	201006150000 15-Jun-10	3	1392	1391	1391.7
7538	201006150000 15-Jun-10	3	1392	1391	1391.7
7539	201006150000 15-Jun-10	3	1392	1391	1391.7
7540	201006140000 14-Jun-10	3	1392	1391	1391.57
7541	201006140000 14-Jun-10	3	1392	1391	1391.57
7542	201006140000 14-Jun-10	3	1392	1391	1391.57
7543	201006110000 11-Jun-10	3	1392	1391	1391.62
7544	201006110000 11-Jun-10	3	1392	1391	1391.62
7545	201006110000 11-Jun-10	3	1392	1391	1391.62
7546	201006100000 10-Jun-10	3	1392.2	1391.17	1391.63
7547	201006100000 10-Jun-10	3	1392.2	1391.17	1391.63
7548	201006100000 10-Jun-10	3	1392.2	1391.17	1391.63
7549	201006090000 09-Jun-10	3	1392.5	1390	1391.16
7550	201006090000 09-Jun-10	3	1392.5	1390	1391.16
7551	201006090000 09-Jun-10	3	1392.5	1390	1391.16
7552	201006080000 08-Jun-10	3	1392	1390.5	1391.11
7553	201006080000 08-Jun-10	3	1392	1390.5	1391.11
7554	201006080000 08-Jun-10	3	1392	1390.5	1391.11
7555	201006070000 07-Jun-10	3	1392	1390.6	1390.91
7556	201006070000 07-Jun-10	3	1392	1390.6	1390.91
7557	201006070000 07-Jun-10	3	1392	1390.6	1390.91
7558	201006040000 04-Jun-10	4	1392	1390	1390.66
7559	201006040000 04-Jun-10	4	1392	1390	1390.66
7560	201006040000 04-Jun-10	4	1392	1390	1390.66
7561	201006030000 03-Jun-10	4	1392	1390	1390.49
7562	201006030000 03-Jun-10	4	1392	1390	1390.49
7563	201006030000 03-Jun-10	4	1392	1390	1390.49
7564	201006020000 02-Jun-10	4	1390.5	1389.6	1390.04
7565	201006020000 02-Jun-10	4	1390.5	1389.6	1390.04
7566	201006020000 02-Jun-10	4	1390.5	1389.6	1390.04
7567	201006010000 01-Jun-10	4	1390	1389.85	1389.96
7568	201006010000 01-Jun-10	4	1390	1389.85	1389.96
7569	201006010000 01-Jun-10	4	1390	1389.85	1389.96
7570	201005310000 31-May-10	4	1389.95	1385.85	1389.88
7571	201005310000 31-May-10	4	1389.95	1385.85	1389.88
7572	201005310000 31-May-10	4	1389.95	1385.85	1389.88
7573	201005280000 28-May-10	4	1391	1388	1389.85
7574	201005280000 28-May-10	4	1391	1388	1389.85
7575	201005280000 28-May-10	4	1391	1388	1389.85
7576	201005270000 27-May-10	4	1390	1389	1389.73
7577	201005270000 27-May-10	4	1390	1389	1389.73
7578	201005270000 27-May-10	4	1390	1389	1389.73
7579	201005260000 26-May-10	4	1391	1388	1389.48
7580	201005260000 26-May-10	4	1391	1388	1389.48
7581	201005260000 26-May-10	4	1391	1388	1389.48
7582	201005250000 25-May-10	4	1390	1387.19	1388.82
7583	201005250000 25-May-10	4	1390	1387.19	1388.82
7584	201005250000 25-May-10	4	1390	1387.19	1388.82
7585	201005210000 21-May-10	4	1400	1380	1386.95
7586	201005210000 21-May-10	4	1400	1380	1386.95
7587	201005210000 21-May-10	4	1400	1380	1386.95
7588	201005200000 20-May-10	4	1400	1377.65	1380.53
7589	201005200000 20-May-10	4	1400	1377.65	1380.53
7590	201005200000 20-May-10	4	1400	1377.65	1380.53
7591	201005190000 19-May-10	4	1380	1373	1377.65
7592	201005190000 19-May-10	4	1380	1373	1377.65
7593	201005190000 19-May-10	4	1380	1373	1377.65
7594	201005180000 18-May-10	3	1370	1367.9	1368.55
7595	201005180000 18-May-10	3	1370	1367.9	1368.55
7596	201005180000 18-May-10	3	1370	1367.9	1368.55
7597	201005170000 17-May-10	3	1368	1367.67	1367.9
7598	201005170000 17-May-10	3	1368	1367.67	1367.9
7599	201005170000 17-May-10	3	1368	1367.67	1367.9
7600	201005140000 14-May-10	3	1370	1366.97	1367.69
7601	201005140000 14-May-10	3	1370	1366.97	1367.69
7602	201005140000 14-May-10	3	1370	1366.97	1367.69
7603	201005130000 13-May-10	4	1370	1366	1366.97
7604	201005130000 13-May-10	4	1370	1366	1366.97
7605	201005130000 13-May-10	4	1370	1366	1366.97
7606	201005120000 12-May-10	4	1368	1363	1365.75
7607	201005120000 12-May-10	4	1368	1363	1365.75
7608	201005120000 12-May-10	4	1368	1363	1365.75
7609	201005110000 11-May-10	4	1366	1361	1362.03
7610	201005110000 11-May-10	4	1366	1361	1362.03
7611	201005110000 11-May-10	4	1366	1361	1362.03
7612	201005100000 10-May-10	4.1	1365	1360	1361.81
7613	201005100000 10-May-10	4.1	1365	1360	1361.81
7614	201005100000 10-May-10	4.1	1365	1360	1361.81
7615	201005070000 07-May-10	4.6	1368	1358	1361.54
7616	201005070000 07-May-10	4.6	1368	1358	1361.54
7617	201005070000 07-May-10	4.6	1368	1358	1361.54
7618	201005060000 06-May-10	5.4	1383	1358.72	1367.18
7619	201005060000 06-May-10	5.4	1383	1358.72	1367.18
7620	201005060000 06-May-10	5.4	1383	1358.72	1367.18
7621	201005050000 05-May-10	5	1359	1358.32	1358.72
7622	201005050000 05-May-10	5	1359	1358.32	1358.72
7623	201005050000 05-May-10	5	1359	1358.32	1358.72
7624	201005040000 04-May-10	5	1359	1357.84	1358.32
7625	201005040000 04-May-10	5	1359	1357.84	1358.32
7626	201005040000 04-May-10	5	1359	1357.84	1358.32
7627	201005030000 03-May-10	5	1358.2	1357.5	1357.84
7628	201005030000 03-May-10	5	1358.2	1357.5	1357.84
7629	201005030000 03-May-10	5	1358.2	1357.5	1357.84
7630	201004300000 30-Apr-10	1	1358	1357.08	1357.5
7631	201004300000 30-Apr-10	1	1358	1357.08	1357.5
7632	201004300000 30-Apr-10	1	1358	1357.08	1357.5
7633	201004290000 29-Apr-10	1	1357.2	1357	1357.08
7634	201004290000 29-Apr-10	1	1357.2	1357	1357.08
7635	201004290000 29-Apr-10	1	1357.2	1357	1357.08
7636	201004280000 28-Apr-10	1.5	1362	1354	1357
7637	201004280000 28-Apr-10	1.5	1362	1354	1357
7638	201004280000 28-Apr-10	1.5	1362	1354	1357
7639	201004270000 27-Apr-10	2	1355	1353.71	1354.03
7640	201004270000 27-Apr-10	2	1355	1353.71	1354.03
7641	201004270000 27-Apr-10	2	1355	1353.71	1354.03
7642	201004230000 23-Apr-10	3	1354	1353.33	1353.71
7643	201004230000 23-Apr-10	3	1354	1353.33	1353.71
7644	201004230000 23-Apr-10	3	1354	1353.33	1353.71
7645	201004220000 22-Apr-10	3	1354	1352.5	1353.33
7646	201004220000 22-Apr-10	3	1354	1352.5	1353.33
7647	201004220000 22-Apr-10	3	1354	1352.5	1353.33
7648	201004210000 21-Apr-10	3	1353	1351.5	1352.02
7649	201004210000 21-Apr-10	3	1353	1351.5	1352.02
7650	201004210000 21-Apr-10	3	1353	1351.5	1352.02
7651	201004200000 20-Apr-10	3	1353	1351.5	1351.93
7652	201004200000 20-Apr-10	3	1353	1351.5	1351.93
7653	201004200000 20-Apr-10	3	1353	1351.5	1351.93
7654	201004190000 19-Apr-10	3.1	1356	1350.9	1351.54
7655	201004190000 19-Apr-10	3.1	1356	1350.9	1351.54
7656	201004190000 19-Apr-10	3.1	1356	1350.9	1351.54
7657	201004160000 16-Apr-10	4.3	1355	1350.77	1351.48
7658	201004160000 16-Apr-10	4.3	1355	1350.77	1351.48
7659	201004160000 16-Apr-10	4.3	1355	1350.77	1351.48
7660	201004150000 15-Apr-10	4.5	1354	1350	1350.77
7661	201004150000 15-Apr-10	4.5	1354	1350	1350.77
7662	201004150000 15-Apr-10	4.5	1354	1350	1350.77
7663	201004140000 14-Apr-10	4	1351	1349.75	1350.05
7664	201004140000 14-Apr-10	4	1351	1349.75	1350.05
7665	201004140000 14-Apr-10	4	1351	1349.75	1350.05
7666	201004130000 13-Apr-10	4	1350	1349.64	1349.75
7667	201004130000 13-Apr-10	4	1350	1349.64	1349.75
7668	201004130000 13-Apr-10	4	1350	1349.64	1349.75
7669	201004120000 12-Apr-10	5.75	1351	1348.5	1349.64
7670	201004120000 12-Apr-10	5.75	1351	1348.5	1349.64
7671	201004120000 12-Apr-10	5.75	1351	1348.5	1349.64
7672	201004080000 08-Apr-10	5.35	1351	1347.9	1348.45
7673	201004080000 08-Apr-10	5.35	1351	1347.9	1348.45
7674	201004080000 08-Apr-10	5.35	1351	1347.9	1348.45
7675	201004060000 06-Apr-10	5.5	1349	1347	1347.98
7676	201004060000 06-Apr-10	5.5	1349	1347	1347.98
7677	201004060000 06-Apr-10	5.5	1349	1347	1347.98
7678	201004010000 01-Apr-10	7.15	1351	1343	1346.96
7679	201004010000 01-Apr-10	7.15	1351	1343	1346.96
7680	201004010000 01-Apr-10	7.15	1351	1343	1346.96
7681	201003310000 31-Mar-10	1.35	1350	1343	1345.39
7682	201003310000 31-Mar-10	1.35	1350	1343	1345.39
7683	201003310000 31-Mar-10	1.35	1350	1343	1345.39
7684	201003300000 30-Mar-10	1.5	1345	1343	1343.65
7685	201003300000 30-Mar-10	1.5	1345	1343	1343.65
7686	201003300000 30-Mar-10	1.5	1345	1343	1343.65
7687	201003290000 29-Mar-10	1	1343.15	1343	1343.12
7688	201003290000 29-Mar-10	1	1343.15	1343	1343.12
7689	201003290000 29-Mar-10	1	1343.15	1343	1343.12
7690	201003260000 26-Mar-10	1.1	1344	1342.5	1343.15
7691	201003260000 26-Mar-10	1.1	1344	1342.5	1343.15
7692	201003260000 26-Mar-10	1.1	1344	1342.5	1343.15
7693	201003250000 25-Mar-10	1.95	1344	1342.74	1343.07
7694	201003250000 25-Mar-10	1.95	1344	1342.74	1343.07
7695	201003250000 25-Mar-10	1.95	1344	1342.74	1343.07
7696	201003240000 24-Mar-10	1.85	1344	1342	1342.91
7697	201003240000 24-Mar-10	1.85	1344	1342	1342.91
7698	201003240000 24-Mar-10	1.85	1344	1342	1342.91
7699	201003230000 23-Mar-10	2.1	1344	1341.8	1342.74
7700	201003230000 23-Mar-10	2.1	1344	1341.8	1342.74
7701	201003230000 23-Mar-10	2.1	1344	1341.8	1342.74
7702	201003220000 22-Mar-10	2	1342	1341	1341.4
7703	201003220000 22-Mar-10	2	1342	1341	1341.4
7704	201003220000 22-Mar-10	2	1342	1341	1341.4
7705	201003190000 19-Mar-10	2	1342	1341.07	1341.37
7706	201003190000 19-Mar-10	2	1342	1341.07	1341.37
7707	201003190000 19-Mar-10	2	1342	1341.07	1341.37
7708	201003180000 18-Mar-10	2.15	1342	1341	1341.07
7709	201003180000 18-Mar-10	2.15	1342	1341	1341.07
7710	201003180000 18-Mar-10	2.15	1342	1341	1341.07
7711	201003170000 17-Mar-10	3	1341	1341	1341
7712	201003170000 17-Mar-10	3	1341	1341	1341
7713	201003170000 17-Mar-10	3	1341	1341	1341
7714	201003160000 16-Mar-10	4	1342	1340.5	1341
7715	201003160000 16-Mar-10	4	1342	1340.5	1341
7716	201003160000 16-Mar-10	4	1342	1340.5	1341
7717	201003150000 15-Mar-10	4	1342	1340.5	1340.91
7718	201003150000 15-Mar-10	4	1342	1340.5	1340.91
7719	201003150000 15-Mar-10	4	1342	1340.5	1340.91
7720	201003120000 12-Mar-10	4.1	1342	1340	1340.79
7721	201003120000 12-Mar-10	4.1	1342	1340	1340.79
7722	201003120000 12-Mar-10	4.1	1342	1340	1340.79
7723	201003110000 11-Mar-10	5.1	1342	1340	1340.48
7724	201003110000 11-Mar-10	5.1	1342	1340	1340.48
7725	201003110000 11-Mar-10	5.1	1342	1340	1340.48
7726	201003100000 10-Mar-10	5.1	1342	1340	1340.42
7727	201003100000 10-Mar-10	5.1	1342	1340	1340.42
7728	201003100000 10-Mar-10	5.1	1342	1340	1340.42
7729	201003090000 09-Mar-10	5	1341.2	1340	1340.4
7730	201003090000 09-Mar-10	5	1341.2	1340	1340.4
7731	201003090000 09-Mar-10	5	1341.2	1340	1340.4
7732	201003080000 08-Mar-10	5	1341	1340	1340.26
7733	201003080000 08-Mar-10	5	1341	1340	1340.26
7734	201003080000 08-Mar-10	5	1341	1340	1340.26
7735	201003050000 05-Mar-10	6	1342	1339.79	1340.31
7736	201003050000 05-Mar-10	6	1342	1339.79	1340.31
7737	201003050000 05-Mar-10	6	1342	1339.79	1340.31
7738	201003040000 04-Mar-10	6.1	1341	1339	1339.76
7739	201003040000 04-Mar-10	6.1	1341	1339	1339.76
7740	201003040000 04-Mar-10	6.1	1341	1339	1339.76
7741	201003030000 03-Mar-10	6	1340	1339.3	1339.79
7742	201003030000 03-Mar-10	6	1340	1339.3	1339.79
7743	201003030000 03-Mar-10	6	1340	1339.3	1339.79
7744	201003020000 02-Mar-10	6	1340	1339.5	1339.82
7745	201003020000 02-Mar-10	6	1340	1339.5	1339.82
7746	201003020000 02-Mar-10	6	1340	1339.5	1339.82
7747	201003010000 01-Mar-10	6	1340	1339	1339.76
7748	201003010000 01-Mar-10	6	1340	1339	1339.76
7749	201003010000 01-Mar-10	6	1340	1339	1339.76
7750	201002260000 26-Feb-10	3.1	1340	1339.4	1339.59
7751	201002260000 26-Feb-10	3.1	1340	1339.4	1339.59
7752	201002260000 26-Feb-10	3.1	1340	1339.4	1339.59
7753	201002250000 25-Feb-10	3	1340	1339.25	1339.43
7754	201002250000 25-Feb-10	3	1340	1339.25	1339.43
7755	201002250000 25-Feb-10	3	1340	1339.25	1339.43
7756	201002240000 24-Feb-10	3	1340	1339	1339.25
7757	201002240000 24-Feb-10	3	1340	1339	1339.25
7758	201002240000 24-Feb-10	3	1340	1339	1339.25
7759	201002230000 23-Feb-10	3	1340	1338.5	1339.05
7760	201002230000 23-Feb-10	3	1340	1338.5	1339.05
7761	201002230000 23-Feb-10	3	1340	1338.5	1339.05
7762	201002220000 22-Feb-10	3	1339.5	1338.5	1338.9
7763	201002220000 22-Feb-10	3	1339.5	1338.5	1338.9
7764	201002220000 22-Feb-10	3	1339.5	1338.5	1338.9
7765	201002190000 19-Feb-10	4.3	1344	1338.5	1338.98
7766	201002190000 19-Feb-10	4.3	1344	1338.5	1338.98
7767	201002190000 19-Feb-10	4.3	1344	1338.5	1338.98
7768	201002180000 18-Feb-10	4	1339	1338.5	1338.59
7769	201002180000 18-Feb-10	4	1339	1338.5	1338.59
7770	201002180000 18-Feb-10	4	1339	1338.5	1338.59
7771	201002170000 17-Feb-10	4	1339	1338.5	1338.56
7772	201002170000 17-Feb-10	4	1339	1338.5	1338.56
7773	201002170000 17-Feb-10	4	1339	1338.5	1338.56
7774	201002150000 15-Feb-10	4	1339	1338	1338.64
7775	201002150000 15-Feb-10	4	1339	1338	1338.64
7776	201002150000 15-Feb-10	4	1339	1338	1338.64
7777	201002120000 12-Feb-10	4	1339	1338	1338.57
7778	201002120000 12-Feb-10	4	1339	1338	1338.57
7779	201002120000 12-Feb-10	4	1339	1338	1338.57
7780	201002110000 11-Feb-10	4	1339	1338	1338.48
7781	201002110000 11-Feb-10	4	1339	1338	1338.48
7782	201002110000 11-Feb-10	4	1339	1338	1338.48
7783	201002100000 10-Feb-10	4	1339	1337.5	1338.42
7784	201002100000 10-Feb-10	4	1339	1337.5	1338.42
7785	201002100000 10-Feb-10	4	1339	1337.5	1338.42
7786	201002090000 09-Feb-10	4.1	1349.5	1337.5	1338.58
7787	201002090000 09-Feb-10	4.1	1349.5	1337.5	1338.58
7788	201002090000 09-Feb-10	4.1	1349.5	1337.5	1338.58
7789	201002080000 08-Feb-10	4	1339	1337.5	1338.13
7790	201002080000 08-Feb-10	4	1339	1337.5	1338.13
7791	201002080000 08-Feb-10	4	1339	1337.5	1338.13
7792	201002050000 05-Feb-10	5	1338	1337.62	1337.92
7793	201002050000 05-Feb-10	5	1338	1337.62	1337.92
7794	201002050000 05-Feb-10	5	1338	1337.62	1337.92
7795	201002040000 04-Feb-10	5.1	1342	1337	1337.88
7796	201002040000 04-Feb-10	5.1	1342	1337	1337.88
7797	201002040000 04-Feb-10	5.1	1342	1337	1337.88
7798	201002030000 03-Feb-10	5	1338	1337	1337.62
7799	201002030000 03-Feb-10	5	1338	1337	1337.62
7800	201002030000 03-Feb-10	5	1338	1337	1337.62
7801	201002020000 02-Feb-10	5.2	1344	1337	1337.55
7802	201002020000 02-Feb-10	5.2	1344	1337	1337.55
7803	201002020000 02-Feb-10	5.2	1344	1337	1337.55
7804	201002010000 01-Feb-10	5.8	1343	1337	1337.57
7805	201002010000 01-Feb-10	5.8	1343	1337	1337.57
7806	201002010000 01-Feb-10	5.8	1343	1337	1337.57
7807	201001290000 29-Jan-10	4	1337	1336.99	1337
7808	201001290000 29-Jan-10	4	1337	1336.99	1337
7809	201001290000 29-Jan-10	4	1337	1336.99	1337
7810	201001280000 28-Jan-10	4	1337	1336.96	1336.99
7811	201001280000 28-Jan-10	4	1337	1336.96	1336.99
7812	201001280000 28-Jan-10	4	1337	1336.96	1336.99
7813	201001270000 27-Jan-10	4.5	1338	1336	1336.98
7814	201001270000 27-Jan-10	4.5	1338	1336	1336.98
7815	201001270000 27-Jan-10	4.5	1338	1336	1336.98
7816	201001250000 25-Jan-10	4.1	1351	1336	1336.76
7817	201001250000 25-Jan-10	4.1	1351	1336	1336.76
7818	201001250000 25-Jan-10	4.1	1351	1336	1336.76
7819	201001220000 22-Jan-10	4.25	1350	1335	1336.42
7820	201001220000 22-Jan-10	4.25	1350	1335	1336.42
7821	201001220000 22-Jan-10	4.25	1350	1335	1336.42
7822	201001210000 21-Jan-10	4.25	1354	1334.91	1336.06
7823	201001210000 21-Jan-10	4.25	1354	1334.91	1336.06
7824	201001210000 21-Jan-10	4.25	1354	1334.91	1336.06
7825	201001200000 20-Jan-10	4.45	1351	1331	1334.91
7826	201001200000 20-Jan-10	4.45	1351	1331	1334.91
7827	201001200000 20-Jan-10	4.45	1351	1331	1334.91
7828	201001190000 19-Jan-10	6.55	1350	1330	1334.89
7829	201001190000 19-Jan-10	6.55	1350	1330	1334.89
7830	201001190000 19-Jan-10	6.55	1350	1330	1334.89
7831	201001180000 18-Jan-10	5.75	1330	1329.5	1331.7
7832	201001180000 18-Jan-10	5.75	1330	1329.5	1331.7
7833	201001180000 18-Jan-10	5.75	1330	1329.5	1331.7
7834	201001150000 15-Jan-10	5	1329.5	1329.37	1329.49
7835	201001150000 15-Jan-10	5	1329.5	1329.37	1329.49
7836	201001150000 15-Jan-10	5	1329.5	1329.37	1329.49
7837	201001140000 14-Jan-10	5	1329.08	1329	1329.37
7838	201001140000 14-Jan-10	5	1329.08	1329	1329.37
7839	201001140000 14-Jan-10	5	1329.08	1329	1329.37
7840	201001130000 13-Jan-10	4	1329.08	1329	1329.04
7841	201001130000 13-Jan-10	4	1329.08	1329	1329.04
7842	201001130000 13-Jan-10	4	1329.08	1329	1329.04
7843	201001110000 11-Jan-10	4.6	1330	1328.9	1327.07
7844	201001110000 11-Jan-10	4.6	1330	1328.9	1327.07
7845	201001110000 11-Jan-10	4.6	1330	1328.9	1327.07
7846	201001080000 08-Jan-10	5.65	1331	1328.5	1328.98
7847	201001080000 08-Jan-10	5.65	1331	1328.5	1328.98
7848	201001080000 08-Jan-10	5.65	1331	1328.5	1328.98
7849	201001070000 07-Jan-10	6.3	1332	1328	1328.9
7850	201001070000 07-Jan-10	6.3	1332	1328	1328.9
7851	201001070000 07-Jan-10	6.3	1332	1328	1328.9
7852	201001060000 06-Jan-10	4	1329	1327	1328.2
7853	201001060000 06-Jan-10	4	1329	1327	1328.2
7854	201001060000 06-Jan-10	4	1329	1327	1328.2
7855	201001040000 04-Jan-10	4	1328	1326.56	1327.21
7856	201001040000 04-Jan-10	4	1328	1326.56	1327.21
7857	201001040000 04-Jan-10	4	1328	1326.56	1327.21
7858	200912310000 31-Dec-09	2.85	1328	1325	1326.83
7859	200912310000 31-Dec-09	2.85	1328	1325	1326.83
7860	200912310000 31-Dec-09	2.85	1328	1325	1326.83
7861	200912300000 30-Dec-09	3.15	1328.5	1325	1326.56
7862	200912300000 30-Dec-09	3.15	1328.5	1325	1326.56
7863	200912300000 30-Dec-09	3.15	1328.5	1325	1326.56
7864	200912290000 29-Dec-09	5.45	1326.52	1320.11	1322.8
7865	200912290000 29-Dec-09	5.45	1326.52	1320.11	1322.8
7866	200912290000 29-Dec-09	5.45	1326.52	1320.11	1322.8
7867	200912280000 28-Dec-09	12.2	1326	1317	1320.11
7868	200912280000 28-Dec-09	12.2	1326	1317	1320.11
7869	200912280000 28-Dec-09	12.2	1326	1317	1320.11
7870	200912240000 24-Dec-09	4.35	1322	1314	1317.67
7871	200912240000 24-Dec-09	4.35	1322	1314	1317.67
7872	200912240000 24-Dec-09	4.35	1322	1314	1317.67
7873	200912230000 23-Dec-09	4.7	1331	1324	1327.01
7874	200912230000 23-Dec-09	4.7	1331	1324	1327.01
7875	200912230000 23-Dec-09	4.7	1331	1324	1327.01
7876	200912220000 22-Dec-09	3	1329.5	1328	1329.18
7877	200912220000 22-Dec-09	3	1329.5	1328	1329.18
7878	200912220000 22-Dec-09	3	1329.5	1328	1329.18
7879	200912210000 21-Dec-09	5	1329.5	1329	1329.2
7880	200912210000 21-Dec-09	5	1329.5	1329	1329.2
7881	200912210000 21-Dec-09	5	1329.5	1329	1329.2
7882	200912180000 18-Dec-09	6	1330	1328.5	1329.11
7883	200912180000 18-Dec-09	6	1330	1328.5	1329.11
7884	200912180000 18-Dec-09	6	1330	1328.5	1329.11
7885	200912170000 17-Dec-09	6	1329	1328.5	1328.92
7886	200912170000 17-Dec-09	6	1329	1328.5	1328.92
7887	200912170000 17-Dec-09	6	1329	1328.5	1328.92
7888	200912160000 16-Dec-09	6	1329.5	1328.5	1328.98
7889	200912160000 16-Dec-09	6	1329.5	1328.5	1328.98
7890	200912160000 16-Dec-09	6	1329.5	1328.5	1328.98
7891	200912150000 15-Dec-09	6	1328.95	1328	1328.94
7892	200912150000 15-Dec-09	6	1328.95	1328	1328.94
7893	200912150000 15-Dec-09	6	1328.95	1328	1328.94
7894	200912140000 14-Dec-09	6	1329	1328.86	1328.94
7895	200912140000 14-Dec-09	6	1329	1328.86	1328.94
7896	200912140000 14-Dec-09	6	1329	1328.86	1328.94
7897	200912110000 11-Dec-09	8	1330	1328.7	1328.86
7898	200912110000 11-Dec-09	8	1330	1328.7	1328.86
7899	200912110000 11-Dec-09	8	1330	1328.7	1328.86
7900	200912100000 10-Dec-09	6.6	1331	1328.39	1328.73
7901	200912100000 10-Dec-09	6.6	1331	1328.39	1328.73
7902	200912100000 10-Dec-09	6.6	1331	1328.39	1328.73
7903	200912080000 08-Dec-09	6	1328.4	1328.38	1328.39
7904	200912080000 08-Dec-09	6	1328.4	1328.38	1328.39
7905	200912080000 08-Dec-09	6	1328.4	1328.38	1328.39
7906	200912070000 07-Dec-09	6	1328.5	1328.34	1328.38
7907	200912070000 07-Dec-09	6	1328.5	1328.34	1328.38
7908	200912070000 07-Dec-09	6	1328.5	1328.34	1328.38
7909	200912040000 04-Dec-09	5.5	1328.5	1328	1328.34
7910	200912040000 04-Dec-09	5.5	1328.5	1328	1328.34
7911	200912040000 04-Dec-09	5.5	1328.5	1328	1328.34
7912	200912030000 03-Dec-09	6	1329	1328	1328.3
7913	200912030000 03-Dec-09	6	1329	1328	1328.3
7914	200912030000 03-Dec-09	6	1329	1328	1328.3
7915	200912020000 02-Dec-09	7	1328.5	1328.01	1328.36
7916	200912020000 02-Dec-09	7	1328.5	1328.01	1328.36
7917	200912020000 02-Dec-09	7	1328.5	1328.01	1328.36
7918	200912010000 01-Dec-09	5	1328.01	1328.01	1328.01
7919	200912010000 01-Dec-09	5	1328.01	1328.01	1328.01
7920	200912010000 01-Dec-09	5	1328.01	1328.01	1328.01
7921	200911300000 30-Nov-09	4	1328.1	1328	1328.01
7922	200911300000 30-Nov-09	4	1328.1	1328	1328.01
7923	200911300000 30-Nov-09	4	1328.1	1328	1328.01
7924	200911270000 27-Nov-09	3	1328.06	1328	1328.01
7925	200911270000 27-Nov-09	3	1328.06	1328	1328.01
7926	200911270000 27-Nov-09	3	1328.06	1328	1328.01
7927	200911260000 26-Nov-09	3.5	1328.5	1328	1328.06
7928	200911260000 26-Nov-09	3.5	1328.5	1328	1328.06
7929	200911260000 26-Nov-09	3.5	1328.5	1328	1328.06
7930	200911250000 25-Nov-09	3.55	1328.01	1328	1328
7931	200911250000 25-Nov-09	3.55	1328.01	1328	1328
7932	200911250000 25-Nov-09	3.55	1328.01	1328	1328
7933	200911240000 24-Nov-09	3.6	1328.05	1328	1328.01
7934	200911240000 24-Nov-09	3.6	1328.05	1328	1328.01
7935	200911240000 24-Nov-09	3.6	1328.05	1328	1328.01
7936	200911230000 23-Nov-09	5	1328.34	1328	1328.05
7937	200911230000 23-Nov-09	5	1328.34	1328	1328.05
7938	200911230000 23-Nov-09	5	1328.34	1328	1328.05
7939	200911200000 20-Nov-09	0.5	1328.81	1328	1328.34
7940	200911200000 20-Nov-09	0.5	1328.81	1328	1328.34
7941	200911200000 20-Nov-09	0.5	1328.81	1328	1328.34
7942	200911190000 19-Nov-09	5.75	1337.5	1327	1328.81
7943	200911190000 19-Nov-09	5.75	1337.5	1327	1328.81
7944	200911190000 19-Nov-09	5.75	1337.5	1327	1328.81
7945	200911180000 18-Nov-09	5	1327.15	1327	1327.04
7946	200911180000 18-Nov-09	5	1327.15	1327	1327.04
7947	200911180000 18-Nov-09	5	1327.15	1327	1327.04
7948	200911170000 17-Nov-09	5.05	1333	1326.5	1327.15
7949	200911170000 17-Nov-09	5.05	1333	1326.5	1327.15
7950	200911170000 17-Nov-09	5.05	1333	1326.5	1327.15
7951	200911160000 16-Nov-09	6.7	1334	1324.5	1327.04
7952	200911160000 16-Nov-09	6.7	1334	1324.5	1327.04
7953	200911160000 16-Nov-09	6.7	1334	1324.5	1327.04
7954	200911130000 13-Nov-09	4.1	1325	1324	1324.56
7955	200911130000 13-Nov-09	4.1	1325	1324	1324.56
7956	200911130000 13-Nov-09	4.1	1325	1324	1324.56
7957	200911120000 12-Nov-09	2.35	1328.5	1323	1324.78
7958	200911120000 12-Nov-09	2.35	1328.5	1323	1324.78
7959	200911120000 12-Nov-09	2.35	1328.5	1323	1324.78
7960	200911110000 11-Nov-09	5.5	1330	1324	1324.73
7961	200911110000 11-Nov-09	5.5	1330	1324	1324.73
7962	200911110000 11-Nov-09	5.5	1330	1324	1324.73
7963	200911100000 10-Nov-09	6.7	1329.5	1323.5	1324.3
7964	200911100000 10-Nov-09	6.7	1329.5	1323.5	1324.3
7965	200911100000 10-Nov-09	6.7	1329.5	1323.5	1324.3
7966	200911090000 09-Nov-09	7.9	1327	1322	1323.7
7967	200911090000 09-Nov-09	7.9	1327	1322	1323.7
7968	200911090000 09-Nov-09	7.9	1327	1322	1323.7
7969	200911060000 06-Nov-09	7.7	1325	1322	1322.65
7970	200911060000 06-Nov-09	7.7	1325	1322	1322.65
7971	200911060000 06-Nov-09	7.7	1325	1322	1322.65
7972	200911050000 05-Nov-09	7.45	1324	1322	1322.4
7973	200911050000 05-Nov-09	7.45	1324	1322	1322.4
7974	200911050000 05-Nov-09	7.45	1324	1322	1322.4
7975	200911040000 04-Nov-09	7.6	1327	1321	1321.99
7976	200911040000 04-Nov-09	7.6	1327	1321	1321.99
7977	200911040000 04-Nov-09	7.6	1327	1321	1321.99
7978	200911030000 03-Nov-09	6.8	1323.5	1321	1321.24
7979	200911030000 03-Nov-09	6.8	1323.5	1321	1321.24
7980	200911030000 03-Nov-09	6.8	1323.5	1321	1321.24
7981	200911020000 02-Nov-09	6	1322	1321	1321.12
7982	200911020000 02-Nov-09	6	1322	1321	1321.12
7983	200911020000 02-Nov-09	6	1322	1321	1321.12
7984	200910300000 30-Oct-09	4.45	1322	1321	1321.16
7985	200910300000 30-Oct-09	4.45	1322	1321	1321.16
7986	200910300000 30-Oct-09	4.45	1322	1321	1321.16
7987	200910290000 29-Oct-09	5.5	1322	1320	1320.76
7988	200910290000 29-Oct-09	5.5	1322	1320	1320.76
7989	200910290000 29-Oct-09	5.5	1322	1320	1320.76
7990	200910280000 28-Oct-09	4	1321	1320	1320.68
7991	200910280000 28-Oct-09	4	1321	1320	1320.68
7992	200910280000 28-Oct-09	4	1321	1320	1320.68
7993	200910270000 27-Oct-09	5.9	1325	1319	1320.8
7994	200910270000 27-Oct-09	5.9	1325	1319	1320.8
7995	200910270000 27-Oct-09	5.9	1325	1319	1320.8
7996	200910260000 26-Oct-09	6.55	1324	1318	1319.05
7997	200910260000 26-Oct-09	6.55	1324	1318	1319.05
7998	200910260000 26-Oct-09	6.55	1324	1318	1319.05
7999	200910230000 23-Oct-09	7.1	1320	1318	1318.11
8000	200910230000 23-Oct-09	7.1	1320	1318	1318.11
8001	200910230000 23-Oct-09	7.1	1320	1318	1318.11
8002	200910220000 22-Oct-09	7.3	1319	1318	1318.13
8003	200910220000 22-Oct-09	7.3	1319	1318	1318.13
8004	200910220000 22-Oct-09	7.3	1319	1318	1318.13
8005	200910210000 21-Oct-09	4.35	1319	1317.5	1318.22
8006	200910210000 21-Oct-09	4.35	1319	1317.5	1318.22
8007	200910210000 21-Oct-09	4.35	1319	1317.5	1318.22
8008	200910200000 20-Oct-09	6.95	1320.75	1317	1319.66
8009	200910200000 20-Oct-09	6.95	1320.75	1317	1319.66
8010	200910200000 20-Oct-09	6.95	1320.75	1317	1319.66
8011	200910190000 19-Oct-09	5.75	1322	1319	1319.74
8012	200910190000 19-Oct-09	5.75	1322	1319	1319.74
8013	200910190000 19-Oct-09	5.75	1322	1319	1319.74
8014	200910160000 16-Oct-09	5.9	1323	1317.5	1319.19
8015	200910160000 16-Oct-09	5.9	1323	1317.5	1319.19
8016	200910160000 16-Oct-09	5.9	1323	1317.5	1319.19
8017	200910130000 13-Oct-09	8.75	1320	1315	1316.49
8018	200910130000 13-Oct-09	8.75	1320	1315	1316.49
8019	200910130000 13-Oct-09	8.75	1320	1315	1316.49
8020	200910090000 09-Oct-09	9.55	1318	1311	1313.59
8021	200910090000 09-Oct-09	9.55	1318	1311	1313.59
8022	200910090000 09-Oct-09	9.55	1318	1311	1313.59
8023	200910080000 08-Oct-09	8.55	1318	1309	1311.46
8024	200910080000 08-Oct-09	8.55	1318	1309	1311.46
8025	200910080000 08-Oct-09	8.55	1318	1309	1311.46
8026	200910070000 07-Oct-09	10.2	1310	1308	1309.26
8027	200910070000 07-Oct-09	10.2	1310	1308	1309.26
8028	200910070000 07-Oct-09	10.2	1310	1308	1309.26
8029	200910070000 07-Oct-09	10.2	1310	1308	1309.26
8030	200910070000 07-Oct-09	10.2	1310	1308	1309.26
8031	200910070000 07-Oct-09	10.2	1310	1308	1309.26
8032	200910060000 06-Oct-09	10.25	1310.23	1307.5	1309.76
8033	200910060000 06-Oct-09	10.25	1310.23	1307.5	1309.76
8034	200910060000 06-Oct-09	10.25	1310.23	1307.5	1309.76
8035	200910050000 05-Oct-09	7.2	1312	1310	1310.23
8036	200910050000 05-Oct-09	7.2	1312	1310	1310.23
8037	200910050000 05-Oct-09	7.2	1312	1310	1310.23
8038	200910020000 02-Oct-09	6.35	1311	1310	1310.13
8039	200910020000 02-Oct-09	6.35	1311	1310	1310.13
8040	200910020000 02-Oct-09	6.35	1311	1310	1310.13
8041	200910010000 01-Oct-09	6.7	1313	1310	1311.23
8042	200910010000 01-Oct-09	6.7	1313	1310	1311.23
8043	200910010000 01-Oct-09	6.7	1313	1310	1311.23
8044	200909300000 30-Sep-09	2.15	1316	1313	1312.7
8045	200909300000 30-Sep-09	2.15	1316	1313	1312.7
8046	200909300000 30-Sep-09	2.15	1316	1313	1312.7
8047	200909290000 29-Sep-09	3.8	1320	1310	1315.88
8048	200909290000 29-Sep-09	3.8	1320	1310	1315.88
8049	200909290000 29-Sep-09	3.8	1320	1310	1315.88
8050	200909280000 28-Sep-09	10.25	1321.5	1303	1309.83
8051	200909280000 28-Sep-09	10.25	1321.5	1303	1309.83
8052	200909280000 28-Sep-09	10.25	1321.5	1303	1309.83
8053	200909250000 25-Sep-09	5.75	1306	1299	1300.53
8054	200909250000 25-Sep-09	5.75	1306	1299	1300.53
8055	200909250000 25-Sep-09	5.75	1306	1299	1300.53
8056	200909240000 24-Sep-09	10.7	1301	1298	1299.54
8057	200909240000 24-Sep-09	10.7	1301	1298	1299.54
8058	200909240000 24-Sep-09	10.7	1301	1298	1299.54
8059	200909230000 23-Sep-09	6	1306	1295	1300.46
8060	200909230000 23-Sep-09	6	1306	1295	1300.46
8061	200909230000 23-Sep-09	6	1306	1295	1300.46
8062	200909220000 22-Sep-09	8.35	1306	1303	1304.74
8063	200909220000 22-Sep-09	8.35	1306	1303	1304.74
8064	200909220000 22-Sep-09	8.35	1306	1303	1304.74
8065	200909180000 18-Sep-09	14.05	1306	1304	1305.72
8066	200909180000 18-Sep-09	14.05	1306	1304	1305.72
8067	200909180000 18-Sep-09	14.05	1306	1304	1305.72
8068	200909170000 17-Sep-09	6.7	1307.25	1306	1306.16
8069	200909170000 17-Sep-09	6.7	1307.25	1306	1306.16
8070	200909170000 17-Sep-09	6.7	1307.25	1306	1306.16
8071	200909160000 16-Sep-09	5.9	1308	1304	1306.2
8072	200909160000 16-Sep-09	5.9	1308	1304	1306.2
8073	200909160000 16-Sep-09	5.9	1308	1304	1306.2
8074	200909150000 15-Sep-09	7.22	1310	1307	1308.37
8075	200909150000 15-Sep-09	7.22	1310	1307	1308.37
8076	200909150000 15-Sep-09	7.22	1310	1307	1308.37
8077	200909140000 14-Sep-09	6.75	1309.1	1307	1308.89
8078	200909140000 14-Sep-09	6.75	1309.1	1307	1308.89
8079	200909140000 14-Sep-09	6.75	1309.1	1307	1308.89
8080	200909110000 11-Sep-09	6.7	1310	1309	1309.1
8081	200909110000 11-Sep-09	6.7	1310	1309	1309.1
8082	200909110000 11-Sep-09	6.7	1310	1309	1309.1
8083	200909100000 10-Sep-09	9.35	1310	1309	1309.08
8084	200909100000 10-Sep-09	9.35	1310	1309	1309.08
8085	200909100000 10-Sep-09	9.35	1310	1309	1309.08
8086	200909090000 09-Sep-09	7.9	1309	1309	1309
8087	200909090000 09-Sep-09	7.9	1309	1309	1309
8088	200909090000 09-Sep-09	7.9	1309	1309	1309
8089	200909080000 08-Sep-09	3.35	1310	1307	1309.06
8090	200909080000 08-Sep-09	3.35	1310	1307	1309.06
8091	200909080000 08-Sep-09	3.35	1310	1307	1309.06
8092	200909070000 07-Sep-09	13.2	1313.75	1308	1312.2
8093	200909070000 07-Sep-09	13.2	1313.75	1308	1312.2
8094	200909070000 07-Sep-09	13.2	1313.75	1308	1312.2
8095	200909040000 04-Sep-09	6	1315	1310	1313.42
8096	200909040000 04-Sep-09	6	1315	1310	1313.42
8097	200909040000 04-Sep-09	6	1315	1310	1313.42
8098	200909030000 03-Sep-09	4.82	1317	1312	1315.34
8099	200909030000 03-Sep-09	4.82	1317	1312	1315.34
8100	200909030000 03-Sep-09	4.82	1317	1312	1315.34
8101	200909020000 02-Sep-09	8.55	1318	1315	1317.17
8102	200909020000 02-Sep-09	8.55	1318	1315	1317.17
8103	200909020000 02-Sep-09	8.55	1318	1315	1317.17
8104	200909010000 01-Sep-09	9.65	1322	1316	1317.26
8105	200909010000 01-Sep-09	9.65	1322	1316	1317.26
8106	200909010000 01-Sep-09	9.65	1322	1316	1317.26
8107	200908310000 31-Aug-09	6.7	1322.5	1314.99	1316.58
8108	200908310000 31-Aug-09	6.7	1322.5	1314.99	1316.58
8109	200908310000 31-Aug-09	6.7	1322.5	1314.99	1316.58
8110	200908280000 28-Aug-09	8.15	1319	1314	1314.99
8111	200908280000 28-Aug-09	8.15	1319	1314	1314.99
8112	200908280000 28-Aug-09	8.15	1319	1314	1314.99
8113	200908270000 27-Aug-09	9.35	1317	1314	1314.93
8114	200908270000 27-Aug-09	9.35	1317	1314	1314.93
8115	200908270000 27-Aug-09	9.35	1317	1314	1314.93
8116	200908260000 26-Aug-09	820	1317	1315	1315.25
8117	200908260000 26-Aug-09	820	1317	1315	1315.25
8118	200908260000 26-Aug-09	820	1317	1315	1315.25
8119	200908250000 25-Aug-09	6.85	1319	1315	1315.39
8120	200908250000 25-Aug-09	6.85	1319	1315	1315.39
8121	200908250000 25-Aug-09	6.85	1319	1315	1315.39
8122	200908240000 24-Aug-09	10.2	1318.5	1315	1315.54
8123	200908240000 24-Aug-09	10.2	1318.5	1315	1315.54
8124	200908240000 24-Aug-09	10.2	1318.5	1315	1315.54
8125	200908200000 20-Aug-09	10.8	1318	1315	1317.09
8126	200908200000 20-Aug-09	10.8	1318	1315	1317.09
8127	200908200000 20-Aug-09	10.8	1318	1315	1317.09
8128	200908190000 19-Aug-09	7.7	1319.5	1318	1318.32
8129	200908190000 19-Aug-09	7.7	1319.5	1318	1318.32
8130	200908190000 19-Aug-09	7.7	1319.5	1318	1318.32
8131	200908180000 18-Aug-09	8.85	1320	1319	1319.18
8132	200908180000 18-Aug-09	8.85	1320	1319	1319.18
8133	200908180000 18-Aug-09	8.85	1320	1319	1319.18
8134	200908170000 17-Aug-09	5.6	1324	1318	1321.83
8135	200908170000 17-Aug-09	6	1468	1465.5	1466.92
8136	200908170000 17-Aug-09	6	1468	1465.5	1466.92
8137	200908170000 17-Aug-09	5.6	1324	1318	1321.83
8138	200908170000 17-Aug-09	6	1468	1465.5	1466.92
8139	200908170000 17-Aug-09	6	1468	1465.5	1466.92
8140	200908170000 17-Aug-09	5.6	1324	1318	1321.83
8141	200908170000 17-Aug-09	6	1468	1465.5	1466.92
8142	200908170000 17-Aug-09	6	1468	1465.5	1466.92
8143	200908140000 14-Aug-09	7.85	1325	1324	1324.34
8144	200908140000 14-Aug-09	7.85	1325	1324	1324.34
8145	200908140000 14-Aug-09	7.85	1325	1324	1324.34
8146	200908130000 13-Aug-09	9.55	1328	1324	1324.82
8147	200908130000 13-Aug-09	9.55	1328	1324	1324.82
8148	200908130000 13-Aug-09	9.55	1328	1324	1324.82
8149	200908120000 12-Aug-09	11.35	1330	1322	1324.67
8150	200908120000 12-Aug-09	11.35	1330	1322	1324.67
8151	200908120000 12-Aug-09	11.35	1330	1322	1324.67
8152	200908110000 11-Aug-09	11.8	1318	1333	1321.98
8153	200908110000 11-Aug-09	11.8	1318	1333	1321.98
8154	200908110000 11-Aug-09	11.8	1318	1333	1321.98
8155	200908100000 10-Aug-09	9.1	1320	1317	1318.3
8156	200908100000 10-Aug-09	9.1	1320	1317	1318.3
8157	200908100000 10-Aug-09	9.1	1320	1317	1318.3
8158	200908070000 07-Aug-09	8.25	1319	1316	1318.03
8159	200908070000 07-Aug-09	8.25	1319	1316	1318.03
8160	200908070000 07-Aug-09	8.25	1319	1316	1318.03
8161	200908060000 06-Aug-09	4	1322	1316	1318.28
8162	200908060000 06-Aug-09	4	1322	1316	1318.28
8163	200908060000 06-Aug-09	4	1322	1316	1318.28
8164	200908050000 05-Aug-09	5.4	1325	1321	1323.47
8165	200908050000 05-Aug-09	5.4	1325	1321	1323.47
8166	200908050000 05-Aug-09	5.4	1325	1321	1323.47
8167	200908040000 04-Aug-09	5.25	1325	1324.19	1324.19
8168	200908040000 04-Aug-09	5.25	1325	1324.19	1324.19
8169	200908040000 04-Aug-09	5.25	1325	1324.19	1324.19
8170	200908030000 03-Aug-09	5.25	1326	1324	1324.82
8171	200908030000 03-Aug-09	5.25	1326	1324	1324.82
8172	200908030000 03-Aug-09	5.25	1326	1324	1324.82
8173	200907310000 31-Jul-09	4.35	1328.5	1324	1325.5
8174	200907310000 31-Jul-09	4.35	1328.5	1324	1325.5
8175	200907310000 31-Jul-09	4.35	1328.5	1324	1325.5
8176	200907300000 30-Jul-09	3.7	1328	1325	1326.61
8177	200907300000 30-Jul-09	3.7	1328	1325	1326.61
8178	200907300000 30-Jul-09	3.7	1328	1325	1326.61
8179	200907290000 29-Jul-09	4.3	1329	1326	1327.72
8180	200907290000 29-Jul-09	4.3	1329	1326	1327.72
8181	200907290000 29-Jul-09	4.3	1329	1326	1327.72
8182	200907280000 28-Jul-09	5.6	1331.5	1327	1329.6
8183	200907280000 28-Jul-09	5.6	1331.5	1327	1329.6
8184	200907280000 28-Jul-09	5.6	1331.5	1327	1329.6
8185	200907270000 27-Jul-09	2.15	1333	1329	1330.35
8186	200907270000 27-Jul-09	4.3	1329	1326	1327.72
8187	200907270000 27-Jul-09	2.15	1333	1329	1330.35
8188	200907270000 27-Jul-09	4.3	1329	1326	1327.72
8189	200907270000 27-Jul-09	2.15	1333	1329	1330.35
8190	200907270000 27-Jul-09	4.3	1329	1326	1327.72
8191	200907240000 24-Jul-09	6.9	1336	1330	1331.86
8192	200907240000 24-Jul-09	6.9	1336	1330	1331.86
8193	200907240000 24-Jul-09	6.9	1336	1330	1331.86
8194	200907230000 23-Jul-09	5.7	1334.5	1330	1331.32
8195	200907230000 23-Jul-09	5.7	1334.5	1330	1331.32
8196	200907230000 23-Jul-09	5.7	1334.5	1330	1331.32
8197	200907200000 20-Jul-09	9.35	1335	1333	1329.62
8198	200907200000 20-Jul-09	9.35	1335	1333	1329.62
8199	200907200000 20-Jul-09	9.35	1335	1333	1329.62
8200	200907170000 17-Jul-09	5.4	1335	1328	1328.98
8201	200907170000 17-Jul-09	5.4	1335	1328	1328.98
8202	200907170000 17-Jul-09	5.4	1335	1328	1328.98
8203	200907150000 15-Jul-09	5.4	1330	1323	1324.56
8204	200907150000 15-Jul-09	5.4	1330	1323	1324.56
8205	200907150000 15-Jul-09	5.4	1330	1323	1324.56
8206	200907140000 14-Jul-09	4.35	1329	1320	1322.98
8207	200907140000 14-Jul-09	4.35	1329	1320	1322.98
8208	200907140000 14-Jul-09	4.35	1329	1320	1322.98
8209	200907130000 13-Jul-09	7.5	1325	1317	1320.32
8210	200907130000 13-Jul-09	7.5	1325	1317	1320.32
8211	200907130000 13-Jul-09	7.5	1325	1317	1320.32
8212	200907100000 10-Jul-09	5.3	1320	1315	1317.22
8213	200907100000 10-Jul-09	5.3	1320	1315	1317.22
8214	200907100000 10-Jul-09	5.3	1320	1315	1317.22
8215	200907090000 09-Jul-09	3.97	1320	1315	1316.31
8216	200907090000 09-Jul-09	3.97	1320	1315	1316.31
8217	200907090000 09-Jul-09	3.97	1320	1315	1316.31
8218	200907080000 08-Jul-09	4.5	1316	1312	1314.73
8219	200907080000 08-Jul-09	4.5	1316	1312	1314.73
8220	200907080000 08-Jul-09	4.5	1316	1312	1314.73
8221	200907060000 06-Jul-09	5.1	1319	1312	1314.63
8222	200907060000 06-Jul-09	5.1	1319	1312	1314.63
8223	200907060000 06-Jul-09	5.1	1319	1312	1314.63
8224	200907030000 03-Jul-09	6.3	1320	1305	1312.06
8225	200907030000 03-Jul-09	6.3	1320	1305	1312.06
8226	200907030000 03-Jul-09	6.3	1320	1305	1312.06
8227	200907020000 02-Jul-09	7.95	1326	1315	1321.69
8228	200907020000 02-Jul-09	7.95	1326	1315	1321.69
8229	200907020000 02-Jul-09	7.95	1326	1315	1321.69
8230	200906300000 30-Jun-09	4.15	1317	1310	1314.23
8231	200906300000 30-Jun-09	4.15	1317	1310	1314.23
8232	200906300000 30-Jun-09	4.15	1317	1310	1314.23
8233	200906290000 29-Jun-09	1.7	1314.56	1310	1312.51
8234	200906290000 29-Jun-09	1.7	1314.56	1310	1312.51
8235	200906290000 29-Jun-09	1.7	1314.56	1310	1312.51
8236	200906260000 26-Jun-09	2.7	1317	1309	1314.56
8237	200906260000 26-Jun-09	2.7	1317	1309	1314.56
8238	200906260000 26-Jun-09	2.7	1317	1309	1314.56
8239	200906250000 25-Jun-09	2.9	1318.5	1312	1316.13
8240	200906250000 25-Jun-09	2.9	1318.5	1312	1316.13
8241	200906250000 25-Jun-09	2.9	1318.5	1312	1316.13
8242	200906240000 24-Jun-09	3.75	1320	1309.22	1313.13
8243	200906240000 24-Jun-09	3.75	1320	1309.22	1313.13
8244	200906240000 24-Jun-09	3.75	1320	1309.22	1313.13
8245	200906230000 23-Jun-09	6.6	1315	1307	1309.22
8246	200906230000 23-Jun-09	6.6	1315	1307	1309.22
8247	200906230000 23-Jun-09	6.6	1315	1307	1309.22
8248	200906220000 22-Jun-09	6.15	1312	1306	1307.96
8249	200906220000 22-Jun-09	6.15	1312	1306	1307.96
8250	200906220000 22-Jun-09	6.15	1312	1306	1307.96
8251	200906190000 19-Jun-09	6.9	1309	1305	1306.93
8252	200906190000 19-Jun-09	6.9	1309	1305	1306.93
8253	200906190000 19-Jun-09	6.9	1309	1305	1306.93
8254	200906180000 18-Jun-09	5.6	1309	1304	1305.86
8255	200906180000 18-Jun-09	5.6	1309	1304	1305.86
8256	200906180000 18-Jun-09	5.6	1309	1304	1305.86
8257	200906170000 17-Jun-09	5.2	1308	1305	1306.31
8258	200906170000 17-Jun-09	5.2	1308	1305	1306.31
8259	200906170000 17-Jun-09	5.2	1308	1305	1306.31
8260	200906160000 16-Jun-09	6.76	1308	1304	1306.42
8261	200906160000 16-Jun-09	6.76	1308	1304	1306.42
8262	200906160000 16-Jun-09	6.76	1308	1304	1306.42
8263	200906150000 15-Jun-09	4.25	1309	1304	1307.18
8264	200906150000 15-Jun-09	4.25	1309	1304	1307.18
8265	200906150000 15-Jun-09	4.25	1309	1304	1307.18
8266	200906120000 12-Jun-09	6.95	1310	1306	1309.03
8267	200906120000 12-Jun-09	6.95	1310	1306	1309.03
8268	200906120000 12-Jun-09	6.95	1310	1306	1309.03
8269	200906110000 11-Jun-09	10.28	1312.5	1306	1309.84
8270	200906110000 11-Jun-09	10.28	1312.5	1306	1309.84
8271	200906110000 11-Jun-09	10.28	1312.5	1306	1309.84
8272	200906100000 10-Jun-09	8.85	1314	1308	1309.75
8273	200906100000 10-Jun-09	8.85	1314	1308	1309.75
8274	200906100000 10-Jun-09	8.85	1314	1308	1309.75
8275	200906090000 09-Jun-09	5.75	1313	1304	1308.77
8276	200906090000 09-Jun-09	5.75	1313	1304	1308.77
8277	200906090000 09-Jun-09	5.75	1313	1304	1308.77
8278	200906080000 08-Jun-09	7.9	1323	1313	1317.91
8279	200906080000 08-Jun-09	7.9	1323	1313	1317.91
8280	200906080000 08-Jun-09	7.9	1323	1313	1317.91
8281	200906050000 05-Jun-09	6.2	1325	1322	1322.5
8282	200906050000 05-Jun-09	6.2	1325	1322	1322.5
8283	200906050000 05-Jun-09	6.2	1325	1322	1322.5
8284	200906040000 04-Jun-09	9.75	1324	1320	1322.2
8285	200906040000 04-Jun-09	9.75	1324	1320	1322.2
8286	200906040000 04-Jun-09	9.75	1324	1320	1322.2
8287	200906030000 03-Jun-09	8.55	1326	1321	1322.42
8288	200906030000 03-Jun-09	8.55	1326	1321	1322.42
8289	200906030000 03-Jun-09	8.55	1326	1321	1322.42
8290	200906020000 02-Jun-09	7.86	1327	1320	1322.39
8291	200906020000 02-Jun-09	7.86	1327	1320	1322.39
8292	200906020000 02-Jun-09	7.86	1327	1320	1322.39
8293	200906010000 01-Jun-09	5.95	1324	1320	1322.44
8294	200906010000 01-Jun-09	5.95	1324	1320	1322.44
8295	200906010000 01-Jun-09	5.95	1324	1320	1322.44
8296	200905290000 29-May-09	4.8	1328	1323	1324.33
8297	200905290000 29-May-09	4.8	1328	1323	1324.33
8298	200905290000 29-May-09	4.8	1328	1323	1324.33
8299	200905280000 28-May-09	6.02	1327	1322	1323.61
8300	200905280000 28-May-09	6.02	1327	1322	1323.61
8301	200905280000 28-May-09	6.02	1327	1322	1323.61
8302	200905270000 27-May-09	6.2	1325	1322	1323.21
8303	200905270000 27-May-09	6.2	1325	1322	1323.21
8304	200905270000 27-May-09	6.2	1325	1322	1323.21
8305	200905260000 26-May-09	4.65	1325	1322	1323.76
8306	200905260000 26-May-09	4.65	1325	1322	1323.76
8307	200905260000 26-May-09	4.65	1325	1322	1323.76
8308	200905250000 25-May-09	5.05	1330	1323	1326.45
8309	200905250000 25-May-09	5.05	1330	1323	1326.45
8310	200905250000 25-May-09	5.05	1330	1323	1326.45
8311	200905220000 22-May-09	8.35	1334	1325	1327.74
8312	200905220000 22-May-09	8.35	1334	1325	1327.74
8313	200905220000 22-May-09	8.35	1334	1325	1327.74
8314	200905210000 21-May-09	7.8	1329	1325	1327.19
8315	200905210000 21-May-09	7.8	1329	1325	1327.19
8316	200905210000 21-May-09	7.8	1329	1325	1327.19
8317	200905200000 20-May-09	6.15	1330	1328	1329.06
8318	200905200000 20-May-09	6.15	1330	1328	1329.06
8319	200905200000 20-May-09	6.15	1330	1328	1329.06
8320	200905190000 19-May-09	7.8	1335	1328	1332.03
8321	200905190000 19-May-09	7.8	1335	1328	1332.03
8322	200905190000 19-May-09	7.8	1335	1328	1332.03
8323	200905180000 18-May-09	5.25	1341	1334	1334.61
8324	200905180000 18-May-09	5.25	1341	1334	1334.61
8325	200905180000 18-May-09	5.25	1341	1334	1334.61
8326	200905150000 15-May-09	4.6	1348	1336	1338.29
8327	200905150000 15-May-09	4.6	1348	1336	1338.29
8328	200905150000 15-May-09	4.6	1348	1336	1338.29
8329	200905140000 14-May-09	10.75	1354	1330	1344.57
8330	200905140000 14-May-09	10.75	1354	1330	1344.57
8331	200905140000 14-May-09	10.75	1354	1330	1344.57
8332	200905130000 13-May-09	11.7	1346	1327	1333.58
8333	200905130000 13-May-09	11.7	1346	1327	1333.58
8334	200905130000 13-May-09	11.7	1346	1327	1333.58
8335	200905120000 12-May-09	6.9	1332	1324	1326.51
8336	200905120000 12-May-09	6.9	1332	1324	1326.51
8337	200905120000 12-May-09	6.9	1332	1324	1326.51
8338	200905110000 11-May-09	5.5	1330	1324	1325.9
8339	200905110000 11-May-09	5.5	1330	1324	1325.9
8340	200905110000 11-May-09	5.5	1330	1324	1325.9
8341	200905080000 08-May-09	8.35	1328	1320	1324.05
8342	200905080000 08-May-09	8.35	1328	1320	1324.05
8343	200905080000 08-May-09	8.35	1328	1320	1324.05
8344	200905070000 07-May-09	9.45	1335	1327	1328.19
8345	200905070000 07-May-09	9.45	1335	1327	1328.19
8346	200905070000 07-May-09	9.45	1335	1327	1328.19
8347	200905060000 06-May-09	10.1	1331	1325	1327.65
8348	200905060000 06-May-09	10.1	1331	1325	1327.65
8349	200905060000 06-May-09	10.1	1331	1325	1327.65
8350	200905050000 05-May-09	9.58	1338	1330	1333.25
8351	200905050000 05-May-09	9.58	1338	1330	1333.25
8352	200905050000 05-May-09	9.58	1338	1330	1333.25
8353	200905040000 04-May-09	7.3	1346	1332	1334.97
8354	200905040000 04-May-09	7.3	1346	1332	1334.97
8355	200905040000 04-May-09	7.3	1346	1332	1334.97
8356	200904300000 30-Apr-09	5.75	1337	1332	1333.91
8357	200904300000 30-Apr-09	5.75	1337	1332	1333.91
8358	200904300000 30-Apr-09	5.75	1337	1332	1333.91
8359	200904290000 29-Apr-09	7.45	1337	1332	1333.72
8360	200904290000 29-Apr-09	7.45	1337	1332	1333.72
8361	200904290000 29-Apr-09	7.45	1337	1332	1333.72
8362	200904280000 28-Apr-09	7.4	1343	1328	1335.77
8363	200904280000 28-Apr-09	7.4	1343	1328	1335.77
8364	200904280000 28-Apr-09	7.4	1343	1328	1335.77
8365	200904270000 27-Apr-09	7.75	1346	1338	1341.77
8366	200904270000 27-Apr-09	7.75	1346	1338	1341.77
8367	200904270000 27-Apr-09	7.75	1346	1338	1341.77
8368	200904240000 24-Apr-09	7.55	1352	1339	1341.89
8369	200904240000 24-Apr-09	7.55	1352	1339	1341.89
8370	200904240000 24-Apr-09	7.55	1352	1339	1341.89
8371	200904230000 23-Apr-09	6.55	1351	1339	1340.96
8372	200904230000 23-Apr-09	6.55	1351	1339	1340.96
8373	200904230000 23-Apr-09	6.55	1351	1339	1340.96
8374	200904220000 22-Apr-09	8	1350	1338	1340.01
8375	200904220000 22-Apr-09	8	1350	1338	1340.01
8376	200904220000 22-Apr-09	8	1350	1338	1340.01
8377	200904210000 21-Apr-09	5.04	1343	1336	1339.92
8378	200904210000 21-Apr-09	5.04	1343	1336	1339.92
8379	200904210000 21-Apr-09	5.04	1343	1336	1339.92
8380	200904200000 20-Apr-09	3.65	1340	1334	1336.01
8381	200904200000 20-Apr-09	3.65	1340	1334	1336.01
8382	200904200000 20-Apr-09	3.65	1340	1334	1336.01
8383	200904170000 17-Apr-09	3.6	1338	1333	1334.04
8384	200904170000 17-Apr-09	3.6	1338	1333	1334.04
8385	200904170000 17-Apr-09	3.6	1338	1333	1334.04
8386	200904160000 16-Apr-09	4.45	1338	1330	1333.03
8387	200904160000 16-Apr-09	4.45	1338	1330	1333.03
8388	200904160000 16-Apr-09	4.45	1338	1330	1333.03
8389	200904150000 15-Apr-09	2.9	1334	1327	1330.52
8390	200904150000 15-Apr-09	2.9	1334	1327	1330.52
8391	200904150000 15-Apr-09	2.9	1334	1327	1330.52
8392	200904140000 14-Apr-09	6.16	1337	1325	1331.03
8393	200904140000 14-Apr-09	6.16	1337	1325	1331.03
8394	200904140000 14-Apr-09	6.16	1337	1325	1331.03
8395	200904090000 09-Apr-09	4.21	1334	1324	1328.29
8396	200904090000 09-Apr-09	4.21	1334	1324	1328.29
8397	200904090000 09-Apr-09	4.21	1334	1324	1328.29
8398	200904080000 08-Apr-09	3.21	1331	1323	1326.56
8399	200904080000 08-Apr-09	3.21	1331	1323	1326.56
8400	200904080000 08-Apr-09	3.21	1331	1323	1326.56
8401	200904060000 06-Apr-09	5.8	1334.5	1325	1328.9
8402	200904060000 06-Apr-09	5.8	1334.5	1325	1328.9
8403	200904060000 06-Apr-09	5.8	1334.5	1325	1328.9
8404	200904030000 03-Apr-09	4.05	1335	1325	1329.02
8405	200904030000 03-Apr-09	4.05	1335	1325	1329.02
8406	200904030000 03-Apr-09	4.05	1335	1325	1329.02
8407	200904020000 02-Apr-09	8.45	1340	1320	1333.81
8408	200904020000 02-Apr-09	8.45	1340	1320	1333.81
8409	200904020000 02-Apr-09	8.45	1340	1320	1333.81
8410	200904010000 01-Apr-09	4.95	1330	1322	1325.69
8411	200904010000 01-Apr-09	4.95	1330	1322	1325.69
8412	200904010000 01-Apr-09	4.95	1330	1322	1325.69
8413	200903310000 31-Mar-09	3.6	1327	1318	1322.42
8414	200903310000 31-Mar-09	3.6	1327	1318	1322.42
8415	200903310000 31-Mar-09	3.6	1327	1318	1322.42
8416	200903300000 30-Mar-09	3.65	1333	1325	1327.26
8417	200903300000 30-Mar-09	3.65	1333	1325	1327.26
8418	200903300000 30-Mar-09	3.65	1333	1325	1327.26
8419	200903270000 27-Mar-09	2.65	1333	1319	1324.94
8420	200903270000 27-Mar-09	2.65	1333	1319	1324.94
8421	200903270000 27-Mar-09	2.65	1333	1319	1324.94
8422	200903260000 26-Mar-09	1.5	1334	1318	1319.6
8423	200903260000 26-Mar-09	1.5	1334	1318	1319.6
8424	200903260000 26-Mar-09	1.5	1334	1318	1319.6
8425	200903250000 25-Mar-09	1.95	1322	1309	1317.59
8426	200903250000 25-Mar-09	1.95	1322	1309	1317.59
8427	200903250000 25-Mar-09	1.95	1322	1309	1317.59
8428	200903240000 24-Mar-09	5.4	1328	1300	1318.57
8429	200903240000 24-Mar-09	5.4	1328	1300	1318.57
8430	200903240000 24-Mar-09	5.4	1328	1300	1318.57
8431	200903230000 23-Mar-09	2.85	1322	1300	1310
8432	200903230000 23-Mar-09	2.85	1322	1300	1310
8433	200903230000 23-Mar-09	2.85	1322	1300	1310
8434	200903200000 20-Mar-09	4.4	1323	1299	1310.19
8435	200903200000 20-Mar-09	4.4	1323	1299	1310.19
8436	200903200000 20-Mar-09	4.4	1323	1299	1310.19
8437	200903190000 19-Mar-09	3.2	1319	1299	1308.72
8438	200903190000 19-Mar-09	3.2	1319	1299	1308.72
8439	200903190000 19-Mar-09	3.2	1319	1299	1308.72
8440	200903180000 18-Mar-09	3.45	1318	1297	1306.96
8441	200903180000 18-Mar-09	3.45	1318	1297	1306.96
8442	200903180000 18-Mar-09	3.45	1318	1297	1306.96
8443	200903170000 17-Mar-09	7.45	1317	1295	1302.19
8444	200903170000 17-Mar-09	7.45	1317	1295	1302.19
8445	200903170000 17-Mar-09	7.45	1317	1295	1302.19
8446	200903160000 16-Mar-09	4.4	1312	1294	1299.91
8447	200903160000 16-Mar-09	4.4	1312	1294	1299.91
8448	200903160000 16-Mar-09	4.4	1312	1294	1299.91
8449	200903130000 13-Mar-09	5.95	1306	1294	1296.72
8450	200903130000 13-Mar-09	5.95	1306	1294	1296.72
8451	200903130000 13-Mar-09	5.95	1306	1294	1296.72
8452	200903120000 12-Mar-09	6.25	1297	1295	1295.5
8453	200903120000 12-Mar-09	6.25	1297	1295	1295.5
8454	200903120000 12-Mar-09	6.25	1297	1295	1295.5
8455	200903110000 11-Mar-09	6.3	1297	1295	1296.7
8456	200903110000 11-Mar-09	6.3	1297	1295	1296.7
8457	200903110000 11-Mar-09	6.3	1297	1295	1296.7
8458	200903090000 09-Mar-09	8.95	1303	1300	1302.07
8459	200903090000 09-Mar-09	8.95	1303	1300	1302.07
8460	200903090000 09-Mar-09	8.95	1303	1300	1302.07
8461	200903060000 06-Mar-09	8.15	1309	1298	1302.71
8462	200903060000 06-Mar-09	8.15	1309	1298	1302.71
8463	200903060000 06-Mar-09	8.15	1309	1298	1302.71
8464	200903050000 05-Mar-09	8.28	1318	1308	1313.03
8465	200903050000 05-Mar-09	8.28	1318	1308	1313.03
8466	200903050000 05-Mar-09	8.28	1318	1308	1313.03
8467	200903040000 04-Mar-09	6.55	1325	1314	1317.29
8468	200903040000 04-Mar-09	6.55	1325	1314	1317.29
8469	200903040000 04-Mar-09	6.55	1325	1314	1317.29
8470	200903030000 03-Mar-09	9.85	1325	1314	1314.72
8471	200903030000 03-Mar-09	9.85	1325	1314	1314.72
8472	200903030000 03-Mar-09	9.85	1325	1314	1314.72
8473	200903020000 02-Mar-09	4.95	1325	1315	1316.94
8474	200903020000 02-Mar-09	4.95	1325	1315	1316.94
8475	200903020000 02-Mar-09	4.95	1325	1315	1316.94
8476	200902270000 27-Feb-09	10.8	1326	1315.62	1316.32
8477	200902270000 27-Feb-09	10.8	1326	1315.62	1316.32
8478	200902270000 27-Feb-09	10.8	1326	1315.62	1316.32
8479	200902260000 26-Feb-09	14.27	1326	1310	1317.47
8480	200902260000 26-Feb-09	14.27	1326	1310	1317.47
8481	200902260000 26-Feb-09	14.27	1326	1310	1317.47
8482	200902250000 25-Feb-09	6.6	1324	1320	1318.57
8483	200902250000 25-Feb-09	6.6	1324	1320	1318.57
8484	200902250000 25-Feb-09	6.6	1324	1320	1318.57
8485	200902240000 24-Feb-09	7.86	1334	1320	1323.19
8486	200902240000 24-Feb-09	7.86	1334	1320	1323.19
8487	200902240000 24-Feb-09	7.86	1334	1320	1323.19
8488	200902230000 23-Feb-09	8.75	1330	1326.51	1326.95
8489	200902230000 23-Feb-09	8.75	1330	1326.51	1326.95
8490	200902230000 23-Feb-09	8.75	1330	1326.51	1326.95
8491	200902200000 20-Feb-09	6	1332.55	1332.55	1332.55
8492	200902200000 20-Feb-09	6	1332.55	1332.55	1332.55
8493	200902200000 20-Feb-09	6	1332.55	1332.55	1332.55
8494	200902190000 19-Feb-09	5	1329.26	1329.26	1329.26
8495	200902190000 19-Feb-09	5	1329.26	1329.26	1329.26
8496	200902190000 19-Feb-09	5	1329.26	1329.26	1329.26
8497	200902180000 18-Feb-09	3.8	1326.43	1326.43	1326.43
8498	200902180000 18-Feb-09	3.8	1326.43	1326.43	1326.43
8499	200902180000 18-Feb-09	3.8	1326.43	1326.43	1326.43
8500	200902170000 17-Feb-09	7.25	1329	1321.87	1322.59
8501	200902170000 17-Feb-09	7.25	1329	1321.87	1322.59
8502	200902170000 17-Feb-09	7.25	1329	1321.87	1322.59
8503	200902160000 16-Feb-09	6.75	1334	1319.96	1320.81
8504	200902160000 16-Feb-09	6.75	1334	1319.96	1320.81
8505	200902160000 16-Feb-09	6.75	1334	1319.96	1320.81
8506	200902130000 13-Feb-09	6.5	1325	1319.68	1320.09
8507	200902130000 13-Feb-09	6.5	1325	1319.68	1320.09
8508	200902130000 13-Feb-09	6.5	1325	1319.68	1320.09
8509	200902120000 12-Feb-09	6.9	1325	1316.99	1317.7
8510	200902120000 12-Feb-09	6.9	1325	1316.99	1317.7
8511	200902120000 12-Feb-09	6.9	1325	1316.99	1317.7
8512	200902110000 11-Feb-09	8.5	1320	1316.77	1316.89
8513	200902110000 11-Feb-09	8.5	1320	1316.77	1316.89
8514	200902110000 11-Feb-09	8.5	1320	1316.77	1316.89
8515	200902100000 10-Feb-09	8.89	1324	1315	1317.76
8516	200902100000 10-Feb-09	8.89	1324	1315	1317.76
8517	200902100000 10-Feb-09	8.89	1324	1315	1317.76
8518	200902090000 09-Feb-09	9.65	1316.24	1325	1317.99
8519	200902090000 09-Feb-09	9.65	1316.24	1325	1317.99
8520	200902090000 09-Feb-09	9.65	1316.24	1325	1317.99
8521	200902060000 06-Feb-09	8.75	1312.67	1330	1314.16
8522	200902060000 06-Feb-09	8.75	1312.67	1330	1314.16
8523	200902060000 06-Feb-09	8.75	1312.67	1330	1314.16
8524	200902050000 05-Feb-09	9.35	1312.95	1327	1308.24
8525	200902050000 05-Feb-09	9.35	1312.95	1327	1308.24
8526	200902050000 05-Feb-09	9.35	1312.95	1327	1308.24
8527	200902040000 04-Feb-09	12.38	1308.15	1324	1309.66
8528	200902040000 04-Feb-09	12.38	1308.15	1324	1309.66
8529	200902040000 04-Feb-09	12.38	1308.15	1324	1309.66
8530	200902030000 03-Feb-09	9.2	1306.45	1320	1312
8531	200902030000 03-Feb-09	9.2	1306.45	1320	1312
8532	200902030000 03-Feb-09	9.2	1306.45	1320	1312
8533	200902020000 02-Feb-09	8.3	1300	1320	1302.08
8534	200902020000 02-Feb-09	8.3	1300	1320	1302.08
8535	200902020000 02-Feb-09	8.3	1300	1320	1302.08
8536	200901300000 30-Jan-09	4.75	1295	1307	1300.17
8537	200901300000 30-Jan-09	4.75	1295	1307	1300.17
8538	200901300000 30-Jan-09	4.75	1295	1307	1300.17
8539	200901290000 29-Jan-09	5.2	1310	1330	1312.84
8540	200901290000 29-Jan-09	5.2	1310	1330	1312.84
8541	200901290000 29-Jan-09	5.2	1310	1330	1312.84
8542	200901280000 28-Jan-09	4.45	1334.42	1334.42	1334.42
8543	200901280000 28-Jan-09	4.45	1334.42	1334.42	1334.42
8544	200901280000 28-Jan-09	4.45	1334.42	1334.42	1334.42
8545	200901270000 27-Jan-09	6.95	1334.42	1334.42	1334.42
8546	200901270000 27-Jan-09	6.95	1334.42	1334.42	1334.42
8547	200901270000 27-Jan-09	6.95	1334.42	1334.42	1334.42
8548	200901260000 26-Jan-09	3.25	1334.42	1334.42	1334.42
8549	200901260000 26-Jan-09	3.25	1334.42	1334.42	1334.42
8550	200901260000 26-Jan-09	3.25	1334.42	1334.42	1334.42
8551	200901230000 23-Jan-09	3	1311.51	1315	1313.02
8552	200901230000 23-Jan-09	3	1311.51	1315	1313.02
8553	200901230000 23-Jan-09	3	1311.51	1315	1313.02
8554	200901220000 22-Jan-09	1.3	1311.51	1311.51	1311.51
8555	200901220000 22-Jan-09	1.3	1311.51	1311.51	1311.51
8556	200901220000 22-Jan-09	1.3	1311.51	1311.51	1311.51
8557	200901210000 21-Jan-09	2	1311.51	1311.51	1311.51
8558	200901210000 21-Jan-09	2	1311.51	1311.51	1311.51
8559	200901210000 21-Jan-09	2	1311.51	1311.51	1311.51
8560	200901200000 20-Jan-09	4.5	1311.51	1311.51	1311.51
8561	200901200000 20-Jan-09	4.5	1311.51	1311.51	1311.51
8562	200901200000 20-Jan-09	4.5	1311.51	1311.51	1311.51
8563	200901190000 19-Jan-09	4.5	1311.51	1311.51	1311.51
8564	200901190000 19-Jan-09	4.5	1311.51	1311.51	1311.51
8565	200901190000 19-Jan-09	4.5	1311.51	1311.51	1311.51
8566	200901160000 16-Jan-09	6	1311.78	1311.78	1311.78
8567	200901160000 16-Jan-09	6	1311.78	1311.78	1311.78
8568	200901160000 16-Jan-09	6	1311.78	1311.78	1311.78
8569	200901150000 15-Jan-09	4.4	1311.99	1311.99	1311.99
8570	200901150000 15-Jan-09	4.4	1311.99	1311.99	1311.99
8571	200901150000 15-Jan-09	4.4	1311.99	1311.99	1311.99
8572	200901140000 14-Jan-09	4	1299	1299	1299
8573	200901140000 14-Jan-09	4	1299	1299	1299
8574	200901140000 14-Jan-09	4	1299	1299	1299
8575	200901130000 13-Jan-09	3	1287.5	1287.5	1287.5
8576	200901130000 13-Jan-09	3	1287.5	1287.5	1287.5
8577	200901130000 13-Jan-09	3	1287.5	1287.5	1287.5
8578	200901090000 09-Jan-09	4	1287.5	1287.5	1287.5
8579	200901090000 09-Jan-09	4	1287.5	1287.5	1287.5
8580	200901090000 09-Jan-09	4	1287.5	1287.5	1287.5
8581	200901080000 08-Jan-09	4	1285	1285	1285
8582	200901080000 08-Jan-09	4	1285	1285	1285
8583	200901080000 08-Jan-09	4	1285	1285	1285
8584	200901070000 07-Jan-09	4	1280.3	1280.3	1280.3
8585	200901070000 07-Jan-09	4	1280.3	1280.3	1280.3
8586	200901070000 07-Jan-09	4	1280.3	1280.3	1280.3
8587	200901060000 06-Jan-09	4	1280.3	1280.3	1280.3
8588	200901060000 06-Jan-09	4	1280.3	1280.3	1280.3
8589	200901060000 06-Jan-09	4	1280.3	1280.3	1280.3
8590	200901050000 05-Jan-09	4	1280.3	1280.3	1280.3
8591	200901050000 05-Jan-09	4	1280.3	1280.3	1280.3
8592	200901050000 05-Jan-09	4	1280.3	1280.3	1280.3
8593	200901020000 02-Jan-09	4	1280.3	1280.3	1280.3
8594	200901020000 02-Jan-09	4	1280.3	1280.3	1280.3
8595	200901020000 02-Jan-09	4	1280.3	1280.3	1280.3
8596	200808060000 06-Aug-08	3.25	1152	1156	1154.43
8597	200808060000 06-Aug-08	3.25	1152	1156	1154.43
8598	200808060000 06-Aug-08	3.25	1152	1156	1154.43
8599	200808050000 05-Aug-08	3.5	1157.91	1160	1158.51
8600	200808050000 05-Aug-08	3.5	1157.91	1160	1158.51
8601	200808050000 05-Aug-08	3.5	1157.91	1160	1158.51
8602	200808040000 04-Aug-08	4	1157	1160	1157.91
8603	200808040000 04-Aug-08	4	1157	1160	1157.91
8604	200808040000 04-Aug-08	4	1157	1160	1157.91
8605	200808010000 01-Aug-08	3.55	1155	1161	1157.32
8606	200808010000 01-Aug-08	3.55	1155	1161	1157.32
8607	200808010000 01-Aug-08	3.55	1155	1161	1157.32
8608	200807310000 31-Jul-08	2.75	1157	1170	1160.45
8609	200807310000 31-Jul-08	2.75	1157	1170	1160.45
8610	200807310000 31-Jul-08	2.75	1157	1170	1160.45
8611	200807300000 30-Jul-08	2.95	1162	1169	1164.08
8612	200807300000 30-Jul-08	2.95	1162	1169	1164.08
8613	200807300000 30-Jul-08	2.95	1162	1169	1164.08
8614	200807290000 29-Jul-08	5.8	1168	1172	1169.63
8615	200807290000 29-Jul-08	5.8	1168	1172	1169.63
8616	200807290000 29-Jul-08	5.8	1168	1172	1169.63
8617	200807280000 28-Jul-08	4.75	1163	1165	1163.36
8618	200807280000 28-Jul-08	4.75	1163	1165	1163.36
8619	200807280000 28-Jul-08	4.75	1163	1165	1163.36
8620	200807250000 25-Jul-08	5.7	1162.5	1165	1163.34
8621	200807250000 25-Jul-08	5.7	1162.5	1165	1163.34
8622	200807250000 25-Jul-08	5.7	1162.5	1165	1163.34
8623	200807240000 24-Jul-08	6.8	1159	1165.97	1163.66
8624	200807240000 24-Jul-08	6.8	1159	1165.97	1163.66
8625	200807240000 24-Jul-08	6.8	1159	1165.97	1163.66
8626	200807230000 23-Jul-08	8.2	1158	1169	1165.97
8627	200807230000 23-Jul-08	8.2	1158	1169	1165.97
8628	200807230000 23-Jul-08	8.2	1158	1169	1165.97
8629	200807220000 22-Jul-08	6.5	1167	1173	1168.56
8630	200807220000 22-Jul-08	6.5	1167	1173	1168.56
8631	200807220000 22-Jul-08	6.5	1167	1173	1168.56
8632	200807210000 21-Jul-08	3.15	1165	1170	1167.24
8633	200807210000 21-Jul-08	3.15	1165	1170	1167.24
8634	200807210000 21-Jul-08	3.15	1165	1170	1167.24
8635	200807180000 18-Jul-08	4.4	1163	1171	1167.23
8636	200807180000 18-Jul-08	4.4	1163	1171	1167.23
8637	200807180000 18-Jul-08	4.4	1163	1171	1167.23
8638	200807170000 17-Jul-08	6.25	1161	1173	1163.26
8639	200807170000 17-Jul-08	6.25	1161	1173	1163.26
8640	200807170000 17-Jul-08	6.25	1161	1173	1163.26
8641	200807160000 16-Jul-08	6.35	1155	1163	1159.43
8642	200807160000 16-Jul-08	6.35	1155	1163	1159.43
8643	200807160000 16-Jul-08	6.35	1155	1163	1159.43
8644	200807150000 15-Jul-08	10.5	1148	1159	1153.76
8645	200807150000 15-Jul-08	10.5	1148	1159	1153.76
8646	200807150000 15-Jul-08	10.5	1148	1159	1153.76
8647	200807140000 14-Jul-08	3.9	1159	1167	1163.99
8648	200807140000 14-Jul-08	3.9	1159	1167	1163.99
8649	200807140000 14-Jul-08	3.9	1159	1167	1163.99
8650	200807110000 11-Jul-08	7.6	1163	1167	1165.05
8651	200807110000 11-Jul-08	7.6	1163	1167	1165.05
8652	200807110000 11-Jul-08	7.6	1163	1167	1165.05
8653	200807100000 10-Jul-08	9.85	1164	1173.45	1168.07
8654	200807100000 10-Jul-08	9.85	1164	1173.45	1168.07
8655	200807100000 10-Jul-08	9.85	1164	1173.45	1168.07
8656	200807090000 09-Jul-08	7.5	1170	1178	1173.45
8657	200807090000 09-Jul-08	7.5	1170	1178	1173.45
8658	200807090000 09-Jul-08	7.5	1170	1178	1173.45
8659	200807080000 08-Jul-08	7.84	1179	1183	1181.39
8660	200807080000 08-Jul-08	7.84	1179	1183	1181.39
8661	200807080000 08-Jul-08	7.84	1179	1183	1181.39
8662	200807040000 04-Jul-08	5.9	1178	1182	1181.76
8663	200807040000 04-Jul-08	5.9	1178	1182	1181.76
8664	200807040000 04-Jul-08	5.9	1178	1182	1181.76
8665	200807030000 03-Jul-08	6.1	1176.99	1184.5	1180.92
8666	200807030000 03-Jul-08	6.1	1176.99	1184.5	1180.92
8667	200807030000 03-Jul-08	6.1	1176.99	1184.5	1180.92
8668	200807020000 02-Jul-08	2.35	1175	1178	1176.99
8669	200807020000 02-Jul-08	2.35	1175	1178	1176.99
8670	200807020000 02-Jul-08	2.35	1175	1178	1176.99
8671	200806300000 30-Jun-08	4.3	1172	1180	1176.24
8672	200806300000 30-Jun-08	4.3	1172	1180	1176.24
8673	200806300000 30-Jun-08	4.3	1172	1180	1176.24
8674	200806270000 27-Jun-08	2.55	1178	1185	1180.9
8675	200806270000 27-Jun-08	2.55	1178	1185	1180.9
8676	200806270000 27-Jun-08	2.55	1178	1185	1180.9
8677	200806260000 26-Jun-08	3.6	1173.46	1175	1173.61
8678	200806260000 26-Jun-08	3.6	1173.46	1175	1173.61
8679	200806260000 26-Jun-08	3.6	1173.46	1175	1173.61
8680	200806250000 25-Jun-08	5.65	1172.75	1174	1173.46
8681	200806250000 25-Jun-08	5.65	1172.75	1174	1173.46
8682	200806250000 25-Jun-08	5.65	1172.75	1174	1173.46
8683	200806240000 24-Jun-08	7	1171	1177	1173.48
8684	200806240000 24-Jun-08	7	1171	1177	1173.48
8685	200806240000 24-Jun-08	7	1171	1177	1173.48
8686	200806230000 23-Jun-08	2	1174	1181.26	1179.42
8687	200806230000 23-Jun-08	2	1174	1181.26	1179.42
8688	200806230000 23-Jun-08	2	1174	1181.26	1179.42
8689	200806200000 20-Jun-08	10.3	1179	1187	1181.62
8690	200806200000 20-Jun-08	10.3	1179	1187	1181.62
8691	200806200000 20-Jun-08	10.3	1179	1187	1181.62
8692	200806190000 19-Jun-08	14.7	1183	1205	1188.83
8693	200806190000 19-Jun-08	14.7	1183	1205	1188.83
8694	200806190000 19-Jun-08	14.7	1183	1205	1188.83
8695	200806180000 18-Jun-08	11.05	1173	1193	1183.26
8696	200806180000 18-Jun-08	11.05	1173	1193	1183.26
8697	200806180000 18-Jun-08	11.05	1173	1193	1183.26
8698	200806170000 17-Jun-08	13.9	1164	1174	1169.01
8699	200806170000 17-Jun-08	13.9	1164	1174	1169.01
8700	200806170000 17-Jun-08	13.9	1164	1174	1169.01
8701	200806160000 16-Jun-08	5.5	1168	1181	1171.73
8702	200806160000 16-Jun-08	5.5	1168	1181	1171.73
8703	200806160000 16-Jun-08	5.5	1168	1181	1171.73
8704	200806130000 13-Jun-08	7.7	1175	1183	1178.78
8705	200806130000 13-Jun-08	7.7	1175	1183	1178.78
8706	200806130000 13-Jun-08	7.7	1175	1183	1178.78
8707	200806120000 12-Jun-08	4.85	1181	1190	1185.75
8708	200806120000 12-Jun-08	4.85	1181	1190	1185.75
8709	200806120000 12-Jun-08	4.85	1181	1190	1185.75
8710	200806110000 11-Jun-08	6.3	1191	1197	1193.79
8711	200806110000 11-Jun-08	6.3	1191	1197	1193.79
8712	200806110000 11-Jun-08	6.3	1191	1197	1193.79
8713	200806100000 10-Jun-08	6.32	1196	1198	1196.3
8714	200806100000 10-Jun-08	6.32	1196	1198	1196.3
8715	200806100000 10-Jun-08	6.32	1196	1198	1196.3
8716	200806090000 09-Jun-08	7.8	1193	1199	1196.37
8717	200806090000 09-Jun-08	7.8	1193	1199	1196.37
8718	200806090000 09-Jun-08	7.8	1193	1199	1196.37
8719	200806060000 06-Jun-08	2.9	1194	1203.5	1200.28
8720	200806060000 06-Jun-08	2.9	1194	1203.5	1200.28
8721	200806060000 06-Jun-08	2.9	1194	1203.5	1200.28
8722	200806050000 05-Jun-08	2.7	1194	1203	1196.26
8723	200806050000 05-Jun-08	2.7	1194	1203	1196.26
8724	200806050000 05-Jun-08	2.7	1194	1203	1196.26
8725	200806040000 04-Jun-08	2.8	1192	1203	1199.07
8726	200806040000 04-Jun-08	2.8	1192	1203	1199.07
8727	200806040000 04-Jun-08	2.8	1192	1203	1199.07
8728	200806030000 03-Jun-08	5.45	1188	1202	1195.03
8729	200806030000 03-Jun-08	5.45	1188	1202	1195.03
8730	200806030000 03-Jun-08	5.45	1188	1202	1195.03
8731	200806020000 02-Jun-08	2.85	1188	1203	1199.19
8732	200806020000 02-Jun-08	2.85	1188	1203	1199.19
8733	200806020000 02-Jun-08	2.85	1188	1203	1199.19
8734	200805300000 30-May-08	6.4	1191	1203	1197.85
8735	200805300000 30-May-08	6.4	1191	1203	1197.85
8736	200805300000 30-May-08	6.4	1191	1203	1197.85
8737	200805290000 29-May-08	7.15	1188	1208	1197.17
8738	200805290000 29-May-08	7.15	1188	1208	1197.17
8739	200805290000 29-May-08	7.15	1188	1208	1197.17
8740	200805280000 28-May-08	6.5	1188	1199	1193.37
8741	200805280000 28-May-08	6.5	1188	1199	1193.37
8742	200805280000 28-May-08	6.5	1188	1199	1193.37
8743	200805270000 27-May-08	10.85	1186	1190	1188.85
8744	200805270000 27-May-08	10.85	1186	1190	1188.85
8745	200805270000 27-May-08	10.85	1186	1190	1188.85
8746	200805260000 26-May-08	7.3	1186	1192	1189.49
8747	200805260000 26-May-08	7.3	1186	1192	1189.49
8748	200805260000 26-May-08	7.3	1186	1192	1189.49
8749	200805230000 23-May-08	9.2	1183	1200	1191.36
8750	200805230000 23-May-08	9.2	1183	1200	1191.36
8751	200805230000 23-May-08	9.2	1183	1200	1191.36
8752	200805220000 22-May-08	3.1	1187	1200	1192.81
8753	200805220000 22-May-08	3.1	1187	1200	1192.81
8754	200805220000 22-May-08	3.1	1187	1200	1192.81
8755	200805210000 21-May-08	4.1	1197	1205	1200.18
8756	200805210000 21-May-08	4.1	1197	1205	1200.18
8757	200805210000 21-May-08	4.1	1197	1205	1200.18
8758	200805200000 20-May-08	8.52	1199	1208	1205.04
8759	200805200000 20-May-08	8.52	1199	1208	1205.04
8760	200805200000 20-May-08	8.52	1199	1208	1205.04
8761	200805190000 19-May-08	6.55	1204	1216	1208.31
8762	200805190000 19-May-08	6.55	1204	1216	1208.31
8763	200805190000 19-May-08	6.55	1204	1216	1208.31
8764	200805160000 16-May-08	6.8	1204	1218	1208.46
8765	200805160000 16-May-08	6.8	1204	1218	1208.46
8766	200805160000 16-May-08	6.8	1204	1218	1208.46
8767	200805150000 15-May-08	5.4	1206	1214	1207.19
8768	200805150000 15-May-08	5.4	1206	1214	1207.19
8769	200805150000 15-May-08	5.4	1206	1214	1207.19
8770	200805140000 14-May-08	6.25	1206	1219	1210.55
8771	200805140000 14-May-08	6.25	1206	1219	1210.55
8772	200805140000 14-May-08	6.25	1206	1219	1210.55
8773	200805130000 13-May-08	7	1212	1220	1214.01
8774	200805130000 13-May-08	7	1212	1220	1214.01
8775	200805130000 13-May-08	7	1212	1220	1214.01
8776	200805120000 12-May-08	5	1211	1220	1212.5
8777	200805120000 12-May-08	5	1211	1220	1212.5
8778	200805120000 12-May-08	5	1211	1220	1212.5
8779	200805090000 09-May-08	3.25	1209	1220	1211.71
8780	200805090000 09-May-08	3.25	1209	1220	1211.71
8781	200805090000 09-May-08	3.25	1209	1220	1211.71
8782	200805080000 08-May-08	3.8	1209	1219	1211.82
8783	200805080000 08-May-08	3.8	1209	1219	1211.82
8784	200805080000 08-May-08	3.8	1209	1219	1211.82
8785	200805070000 07-May-08	3.95	1205	1218	1212.05
8786	200805070000 07-May-08	3.95	1205	1218	1212.05
8787	200805070000 07-May-08	3.95	1205	1218	1212.05
8788	200805060000 06-May-08	4.21	1207	1221	1216.66
8789	200805060000 06-May-08	4.21	1207	1221	1216.66
8790	200805060000 06-May-08	4.21	1207	1221	1216.66
8791	200805050000 05-May-08	4	1215	1230	1223.03
8792	200805050000 05-May-08	4	1215	1230	1223.03
8793	200805050000 05-May-08	4	1215	1230	1223.03
8794	200805040000 04-May-08	7.3	1346	1332	1334.97
8795	200805040000 04-May-08	7.3	1346	1332	1334.97
8796	200805040000 04-May-08	7.3	1346	1332	1334.97
8797	200805020000 02-May-08	4	1225	1231	1228.54
8798	200805020000 02-May-08	4	1225	1231	1228.54
8799	200805020000 02-May-08	4	1225	1231	1228.54
8800	200804300000 30-Apr-08	3.15	1201	1215	1204.52
8801	200804300000 30-Apr-08	3.15	1201	1215	1204.52
8802	200804300000 30-Apr-08	3.15	1201	1215	1204.52
8803	200804290000 29-Apr-08	2.65	1195	1207	1201.15
8804	200804290000 29-Apr-08	2.65	1195	1207	1201.15
8805	200804290000 29-Apr-08	2.65	1195	1207	1201.15
8806	200804280000 28-Apr-08	5.2	1196	1207	1201.25
8807	200804280000 28-Apr-08	5.2	1196	1207	1201.25
8808	200804280000 28-Apr-08	5.2	1196	1207	1201.25
8809	200804250000 25-Apr-08	6.35	1198	1226	1210.77
8810	200804250000 25-Apr-08	6.35	1198	1226	1210.77
8811	200804250000 25-Apr-08	6.35	1198	1226	1210.77
8812	200804240000 24-Apr-08	9.45	1228	1240	1232.07
8813	200804240000 24-Apr-08	9.45	1228	1240	1232.07
8814	200804240000 24-Apr-08	9.45	1228	1240	1232.07
8815	200804230000 23-Apr-08	9.3	1237	1245	1240.46
8816	200804230000 23-Apr-08	9.3	1237	1245	1240.46
8817	200804230000 23-Apr-08	9.3	1237	1245	1240.46
8818	200804220000 22-Apr-08	10	1235	1245	1238.42
8819	200804220000 22-Apr-08	10	1235	1245	1238.42
8820	200804220000 22-Apr-08	10	1235	1245	1238.42
8821	200804210000 21-Apr-08	2	1235	1244	1239
8822	200804210000 21-Apr-08	2	1235	1244	1239
8823	200804210000 21-Apr-08	2	1235	1244	1239
8824	200804180000 18-Apr-08	1.3	1229	1238	1233.15
8825	200804180000 18-Apr-08	1.3	1229	1238	1233.15
8826	200804180000 18-Apr-08	1.3	1229	1238	1233.15
8827	200804170000 17-Apr-08	5.2	1227	1237	1233.86
8828	200804170000 17-Apr-08	5.2	1227	1237	1233.86
8829	200804170000 17-Apr-08	5.2	1227	1237	1233.86
8830	200804160000 16-Apr-08	2.75	1231	1239	1236.91
8831	200804160000 16-Apr-08	2.75	1231	1239	1236.91
8832	200804160000 16-Apr-08	2.75	1231	1239	1236.91
8833	200804150000 15-Apr-08	6.96	1218.85	1236	1231.03
8834	200804150000 15-Apr-08	6.96	1218.85	1236	1231.03
8835	200804150000 15-Apr-08	6.96	1218.85	1236	1231.03
8836	200804140000 14-Apr-08	5.1	1213	1229	1218.84
8837	200804140000 14-Apr-08	5.1	1213	1229	1218.84
8838	200804140000 14-Apr-08	5.1	1213	1229	1218.84
8839	200804110000 11-Apr-08	2.8	1205	1231	1213.02
8840	200804110000 11-Apr-08	2.8	1205	1231	1213.02
8841	200804110000 11-Apr-08	2.8	1205	1231	1213.02
8842	200804100000 10-Apr-08	3.3	1203	1213	1205
8843	200804100000 10-Apr-08	3.3	1203	1213	1205
8844	200804100000 10-Apr-08	3.3	1203	1213	1205
8845	200804090000 09-Apr-08	2.9	1203	1212	1203.31
8846	200804090000 09-Apr-08	2.9	1203	1212	1203.31
8847	200804090000 09-Apr-08	2.9	1203	1212	1203.31
8848	200804080000 08-Apr-08	1.95	1199	1207	1203.31
8849	200804080000 08-Apr-08	1.95	1199	1207	1203.31
8850	200804080000 08-Apr-08	1.95	1199	1207	1203.31
8851	200804040000 04-Apr-08	3.5	1178	1190	1183.23
8852	200804040000 04-Apr-08	3.5	1178	1190	1183.23
8853	200804040000 04-Apr-08	3.5	1178	1190	1183.23
8854	200804030000 03-Apr-08	5.45	1172	1185	1179.33
8855	200804030000 03-Apr-08	5.45	1172	1185	1179.33
8856	200804030000 03-Apr-08	5.45	1172	1185	1179.33
8857	200804020000 02-Apr-08	5.11	1180	1195	1190.66
8858	200804020000 02-Apr-08	5.11	1180	1195	1190.66
8859	200804020000 02-Apr-08	5.11	1180	1195	1190.66
8860	200804010000 01-Apr-08	7.8	1188	1217	1203.53
8861	200804010000 01-Apr-08	7.8	1188	1217	1203.53
8862	200804010000 01-Apr-08	7.8	1188	1217	1203.53
8863	200803310000 31-Mar-08	3.3	1208	1231	1220
8864	200803310000 31-Mar-08	3.3	1208	1231	1220
8865	200803310000 31-Mar-08	3.3	1208	1231	1220
8866	200803280000 28-Mar-08	1.1	1233	1238	1236.82
8867	200803280000 28-Mar-08	1.1	1233	1238	1236.82
8868	200803280000 28-Mar-08	1.1	1233	1238	1236.82
8869	200803270000 27-Mar-08	5.65	1233	1250	1240.25
8870	200803270000 27-Mar-08	5.65	1233	1250	1240.25
8871	200803270000 27-Mar-08	5.65	1233	1250	1240.25
8872	200803260000 26-Mar-08	3.4	1215	1232	1224.25
8873	200803260000 26-Mar-08	3.4	1215	1232	1224.25
8874	200803260000 26-Mar-08	3.4	1215	1232	1224.25
8875	200803250000 25-Mar-08	5.25	1195	1210	1203.86
8876	200803250000 25-Mar-08	5.25	1195	1210	1203.86
8877	200803250000 25-Mar-08	5.25	1195	1210	1203.86
8878	200803190000 19-Mar-08	2.55	1188.5	1200	1191.69
8879	200803190000 19-Mar-08	2.55	1188.5	1200	1191.69
8880	200803190000 19-Mar-08	2.55	1188.5	1200	1191.69
8881	200803180000 18-Mar-08	3.71	1185	1193	1188.5
8882	200803180000 18-Mar-08	3.71	1185	1193	1188.5
8883	200803180000 18-Mar-08	3.71	1185	1193	1188.5
8884	200803170000 17-Mar-08	3.15	1184	1188	1185.63
8885	200803170000 17-Mar-08	3.15	1184	1188	1185.63
8886	200803170000 17-Mar-08	3.15	1184	1188	1185.63
8887	200803140000 14-Mar-08	8	1180	1186	1183.77
8888	200803140000 14-Mar-08	8	1180	1186	1183.77
8889	200803140000 14-Mar-08	8	1180	1186	1183.77
8890	200803130000 13-Mar-08	3	1174	1182	1176.87
8891	200803130000 13-Mar-08	3	1174	1182	1176.87
8892	200803130000 13-Mar-08	3	1174	1182	1176.87
8893	200803120000 12-Mar-08	4	1170	1175	1171.9
8894	200803120000 12-Mar-08	4	1170	1175	1171.9
8895	200803120000 12-Mar-08	4	1170	1175	1171.9
8896	200803110000 11-Mar-08	6.35	1166.5	1170	1168.64
8897	200803110000 11-Mar-08	6.35	1166.5	1170	1168.64
8898	200803110000 11-Mar-08	6.35	1166.5	1170	1168.64
8899	200803100000 10-Mar-08	3.1	1166.5	1167	1166.52
8900	200803100000 10-Mar-08	3.1	1166.5	1167	1166.52
8901	200803100000 10-Mar-08	3.1	1166.5	1167	1166.52
8902	200803070000 07-Mar-08	5	1166.5	1168	1166.8
8903	200803070000 07-Mar-08	5	1166.5	1168	1166.8
8904	200803070000 07-Mar-08	5	1166.5	1168	1166.8
8905	200803060000 06-Mar-08	4.85	1166	1172	1166.7
8906	200803060000 06-Mar-08	4.85	1166	1172	1166.7
8907	200803060000 06-Mar-08	4.85	1166	1172	1166.7
8908	200803050000 05-Mar-08	5.4	1166	1167	1166.7
8909	200803050000 05-Mar-08	5.4	1166	1167	1166.7
8910	200803050000 05-Mar-08	5.4	1166	1167	1166.7
8911	200803040000 04-Mar-08	4.25	1166	1168.27	1166.34
8912	200803040000 04-Mar-08	4.25	1166	1168.27	1166.34
8913	200803040000 04-Mar-08	4.25	1166	1168.27	1166.34
8914	200803030000 03-Mar-08	1.5	1164	1165	1164.17
8915	200803030000 03-Mar-08	1.5	1164	1165	1164.17
8916	200803030000 03-Mar-08	1.5	1164	1165	1164.17
8917	200802290000 29-Feb-08	0.65	1160	1166	1163.23
8918	200802290000 29-Feb-08	0.65	1160	1166	1163.23
8919	200802290000 29-Feb-08	0.65	1160	1166	1163.23
8920	200802280000 28-Feb-08	1.25	1167	1175	1173.24
8921	200802280000 28-Feb-08	1.25	1167	1175	1173.24
8922	200802280000 28-Feb-08	1.25	1167	1175	1173.24
8923	200802270000 27-Feb-08	0.8	1174	1175	1174.19
8924	200802270000 27-Feb-08	0.8	1174	1175	1174.19
8925	200802270000 27-Feb-08	0.8	1174	1175	1174.19
8926	200802260000 26-Feb-08	0.2	1171	1174	1173.05
8927	200802260000 26-Feb-08	0.2	1171	1174	1173.05
8928	200802260000 26-Feb-08	0.2	1171	1174	1173.05
8929	200802250000 25-Feb-08	0.4	1168.5	1172	1169.88
8930	200802250000 25-Feb-08	6.6	1324	1309	1318.57
8931	200802250000 25-Feb-08	0.4	1168.5	1172	1169.88
8932	200802250000 25-Feb-08	6.6	1324	1309	1318.57
8933	200802250000 25-Feb-08	0.4	1168.5	1172	1169.88
8934	200802250000 25-Feb-08	6.6	1324	1309	1318.57
8935	200802220000 22-Feb-08	1.1	1164	1167	1166.5
8936	200802220000 22-Feb-08	1.1	1164	1167	1166.5
8937	200802220000 22-Feb-08	1.1	1164	1167	1166.5
8938	200802210000 21-Feb-08	3.15	1158	1165	1162.22
8939	200802210000 21-Feb-08	3.15	1158	1165	1162.22
8940	200802210000 21-Feb-08	3.15	1158	1165	1162.22
8941	200802200000 20-Feb-08	0.5	1158	1160	1158.8
8942	200802200000 20-Feb-08	0.5	1158	1160	1158.8
8943	200802200000 20-Feb-08	0.5	1158	1160	1158.8
8944	200802190000 19-Feb-08	1.5	1154	1157	1155.47
8945	200802190000 19-Feb-08	1.5	1154	1157	1155.47
8946	200802190000 19-Feb-08	1.5	1154	1157	1155.47
8947	200802180000 18-Feb-08	1.05	1150	1153	1152.24
8948	200802180000 18-Feb-08	1.05	1150	1153	1152.24
8949	200802180000 18-Feb-08	1.05	1150	1153	1152.24
8950	200802150000 15-Feb-08	4	1150	1154	1153.48
8951	200802150000 15-Feb-08	4	1150	1154	1153.48
8952	200802150000 15-Feb-08	4	1150	1154	1153.48
8953	200802140000 14-Feb-08	4	1153	1157.5	1154.13
8954	200802140000 14-Feb-08	4	1153	1157.5	1154.13
8955	200802140000 14-Feb-08	4	1153	1157.5	1154.13
8956	200802130000 13-Feb-08	3.8	1153	1157	1153.5
8957	200802130000 13-Feb-08	3.8	1153	1157	1153.5
8958	200802130000 13-Feb-08	3.8	1153	1157	1153.5
8959	200802120000 12-Feb-08	5.5	1153	1155	1153.18
8960	200802120000 12-Feb-08	5.5	1153	1155	1153.18
8961	200802120000 12-Feb-08	5.5	1153	1155	1153.18
8962	200802110000 11-Feb-08	6.1	1152	1156	1153.05
8963	200802110000 11-Feb-08	6.1	1152	1156	1153.05
8964	200802110000 11-Feb-08	6.1	1152	1156	1153.05
8965	200802080000 08-Feb-08	3.05	1150	1155	1152.51
8966	200802080000 08-Feb-08	3.05	1150	1155	1152.51
8967	200802080000 08-Feb-08	3.05	1150	1155	1152.51
8968	200802070000 07-Feb-08	8.92	1155	1165.15	1163.36
8969	200802070000 07-Feb-08	8.92	1155	1165.15	1163.36
8970	200802070000 07-Feb-08	8.92	1155	1165.15	1163.36
8971	200802060000 06-Feb-08	6.15	1159	1165.92	1165.15
8972	200802060000 06-Feb-08	6.15	1159	1165.92	1165.15
8973	200802060000 06-Feb-08	6.15	1159	1165.92	1165.15
8974	200802050000 05-Feb-08	8.91	1163	1169	1165.92
8975	200802050000 05-Feb-08	8.91	1163	1169	1165.92
8976	200802050000 05-Feb-08	8.91	1163	1169	1165.92
8977	200802040000 04-Feb-08	0.95	1165	1168	1166.05
8978	200802040000 04-Feb-08	0.95	1165	1168	1166.05
8979	200802040000 04-Feb-08	0.95	1165	1168	1166.05
8980	200802010000 01-Feb-08	3.3	1166	1175	1170.45
8981	200802010000 01-Feb-08	3.3	1166	1175	1170.45
8982	200802010000 01-Feb-08	3.3	1166	1175	1170.45
8983	200801310000 31-Jan-08	2.43	1168	1175	1170.02
8984	200801310000 31-Jan-08	2.43	1168	1175	1170.02
8985	200801310000 31-Jan-08	2.43	1168	1175	1170.02
8986	200801300000 30-Jan-08	3.95	1164	1176	1171.9
8987	200801300000 30-Jan-08	3.95	1164	1176	1171.9
8988	200801300000 30-Jan-08	3.95	1164	1176	1171.9
8989	200801290000 29-Jan-08	2.8	1165	1175	1169.34
8990	200801290000 29-Jan-08	2.8	1165	1175	1169.34
8991	200801290000 29-Jan-08	2.8	1165	1175	1169.34
8992	200801280000 28-Jan-08	2.85	1168	1174	1170.7
8993	200801280000 28-Jan-08	2.85	1168	1174	1170.7
8994	200801280000 28-Jan-08	2.85	1168	1174	1170.7
8995	200801250000 25-Jan-08	1.25	1170	1175	1173.92
8996	200801250000 25-Jan-08	1.25	1170	1175	1173.92
8997	200801250000 25-Jan-08	1.25	1170	1175	1173.92
8998	200801240000 24-Jan-08	3.4	1168	1179	1173.6
8999	200801240000 24-Jan-08	3.4	1168	1179	1173.6
9000	200801240000 24-Jan-08	3.4	1168	1179	1173.6
9001	200801230000 23-Jan-08	1.42	1165	1170	1167.46
9002	200801230000 23-Jan-08	1.42	1165	1170	1167.46
9003	200801230000 23-Jan-08	1.42	1165	1170	1167.46
9004	200801220000 22-Jan-08	4.85	1150	1175	1163.58
9005	200801220000 22-Jan-08	4.85	1150	1175	1163.58
9006	200801220000 22-Jan-08	4.85	1150	1175	1163.58
9007	200801210000 21-Jan-08	2.45	1150	1155.5	1153.98
9008	200801210000 21-Jan-08	2.45	1150	1155.5	1153.98
9009	200801210000 21-Jan-08	2.45	1150	1155.5	1153.98
9010	200801180000 18-Jan-08	1.15	1149	1151	1149.96
9011	200801180000 18-Jan-08	1.15	1149	1151	1149.96
9012	200801180000 18-Jan-08	1.15	1149	1151	1149.96
9013	200801170000 17-Jan-08	0.95	1155	1157	1156.47
9014	200801170000 17-Jan-08	0.95	1155	1157	1156.47
9015	200801170000 17-Jan-08	0.95	1155	1157	1156.47
9016	200801160000 16-Jan-08	2.85	1156	1159	1157.12
9017	200801160000 16-Jan-08	2.85	1156	1159	1157.12
9018	200801160000 16-Jan-08	2.85	1156	1159	1157.12
9019	200801150000 15-Jan-08	2.9	1150	1160	1156.79
9020	200801150000 15-Jan-08	2.9	1150	1160	1156.79
9021	200801150000 15-Jan-08	2.9	1150	1160	1156.79
9022	200801140000 14-Jan-08	3.35	1151	1160	1155.52
9023	200801140000 14-Jan-08	3.35	1151	1160	1155.52
9024	200801140000 14-Jan-08	3.35	1151	1160	1155.52
9025	200801110000 11-Jan-08	1.4	1148	1155	1151.14
9026	200801110000 11-Jan-08	1.4	1148	1155	1151.14
9027	200801110000 11-Jan-08	1.4	1148	1155	1151.14
9028	200801100000 10-Jan-08	3.85	1130	1140	1135.84
9029	200801100000 10-Jan-08	3.85	1130	1140	1135.84
9030	200801100000 10-Jan-08	3.85	1130	1140	1135.84
9031	200801090000 09-Jan-08	2.75	1147	1162	1157.82
9032	200801090000 09-Jan-08	2.75	1147	1162	1157.82
9033	200801090000 09-Jan-08	2.75	1147	1162	1157.82
9034	200801080000 08-Jan-08	4.85	1163	1182	1174.03
9035	200801080000 08-Jan-08	4.85	1163	1182	1174.03
9036	200801080000 08-Jan-08	4.85	1163	1182	1174.03
9037	200801070000 07-Jan-08	1.4	1179	1182	1179.89
9038	200801070000 07-Jan-08	1.4	1179	1182	1179.89
9039	200801070000 07-Jan-08	1.4	1179	1182	1179.89
9040	200801040000 04-Jan-08	1.2	1175.5	1181	1177.65
9041	200801040000 04-Jan-08	1.2	1175.5	1181	1177.65
9042	200801040000 04-Jan-08	1.2	1175.5	1181	1177.65
9043	200801030000 03-Jan-08	3.9	1168	1173	1171
9044	200801030000 03-Jan-08	3.9	1168	1173	1171
9045	200801030000 03-Jan-08	3.9	1168	1173	1171
9046	200801020000 02-Jan-08	2.7	1163	1170	1167.04
9047	200801020000 02-Jan-08	2.7	1163	1170	1167.04
9048	200801020000 02-Jan-08	2.7	1163	1170	1167.04