<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Metals,d,20030215,000000,245.49,245.49,245.49,245.49,53501, 0000
Metals,d,20030216,000000,250.81,250.81,250.81,250.81,399176, 0000
Metals,d,20030217,000000,248.86,248.86,248.86,248.86,44592, 0000
Metals,d,20030218,000000,240.17,240.17,240.17,240.17,325401, 0000
Metals,d,20030219,000000,241.95,241.95,241.95,241.95,24906353, 0000
Metals,d,20030222,000000,241.95,241.95,241.95,241.95,30018, 0000
Metals,d,20030223,000000,250.45,250.45,250.45,250.45,215158, 0000
Metals,d,20030224,000000,249.03,249.03,249.03,249.03,108752, 0000
Metals,d,20030225,000000,249.03,249.03,249.03,249.03,135377, 0000
Metals,d,20030226,000000,249.03,249.03,249.03,249.03,150531, 0000
Metals,d,20030301,000000,250.81,250.81,250.81,250.81,355761, 0000
Metals,d,20030302,000000,249.92,249.92,249.92,249.92,458401, 0000
Metals,d,20030303,000000,245.49,245.49,245.49,245.49,210631, 0000
Metals,d,20030304,000000,245.49,245.49,245.49,245.49,68299, 0000
Metals,d,20030305,000000,245.49,245.49,245.49,245.49,167366, 0000
Metals,d,20030308,000000,245.49,245.49,245.49,245.49,296328, 0000
Metals,d,20030309,000000,243.54,243.54,243.54,243.54,108745, 0000
Metals,d,20030310,000000,241.95,241.95,241.95,241.95,91156, 0000
Metals,d,20030311,000000,240.17,240.17,240.17,240.17,106955, 0000
Metals,d,20030312,000000,238.58,238.58,238.58,238.58,193700, 0000
Metals,d,20030315,000000,237.69,237.69,237.69,237.69,83280, 0000
Metals,d,20030318,000000,245.14,245.14,245.14,245.14,103819, 0000
Metals,d,20030319,000000,245.49,245.49,245.49,245.49,140785, 0000
Metals,d,20030325,000000,245.49,245.49,245.49,245.49,0, 0000
Metals,d,20030326,000000,245.31,245.31,245.31,245.31,34739, 0000
Metals,d,20030329,000000,243.72,243.72,243.72,243.72,60408, 0000
Metals,d,20030330,000000,243.90,243.90,243.90,243.90,70610, 0000
Metals,d,20030331,000000,247.26,247.26,247.26,247.26,131162, 0000
Metals,d,20030405,000000,247.26,247.26,247.26,247.26,20681, 0000
Metals,d,20030406,000000,246.73,246.73,246.73,246.73,121137, 0000
Metals,d,20030407,000000,243.90,243.90,243.90,243.90,100294, 0000
Metals,d,20030408,000000,247.26,247.26,247.26,247.26,72614, 0000
Metals,d,20030409,000000,245.49,245.49,245.49,245.49,155561, 0000
Metals,d,20030412,000000,241.95,241.95,241.95,241.95,224896, 0000
Metals,d,20030413,000000,241.95,241.95,241.95,241.95,218311, 0000
Metals,d,20030414,000000,241.77,241.77,241.77,241.77,128271, 0000
Metals,d,20030415,000000,238.40,238.40,238.40,238.40,320076, 0000
Metals,d,20030416,000000,232.02,232.02,232.02,232.02,533649, 0000
Metals,d,20030419,000000,230.43,230.43,230.43,230.43,311086, 0000
Metals,d,20030420,000000,230.43,230.43,230.43,230.43,111420, 0000
Metals,d,20030421,000000,230.43,230.43,230.43,230.43,486196, 0000
Metals,d,20030422,000000,230.60,230.60,230.60,230.60,160551, 0000
Metals,d,20030426,000000,229.54,229.54,229.54,229.54,113788, 0000
Metals,d,20030427,000000,238.58,238.58,238.58,238.58,677163, 0000
Metals,d,20030428,000000,248.15,248.15,248.15,248.15,304188, 0000
Metals,d,20030429,000000,258.07,258.07,258.07,258.07,171399, 0000
Metals,d,20030430,000000,268.53,268.53,268.53,268.53,126532, 0000
Metals,d,20030503,000000,279.51,279.51,279.51,279.51,6169680, 0000
Metals,d,20030504,000000,291.03,291.03,291.03,291.03,831576, 0000
Metals,d,20030505,000000,295.11,295.11,295.11,295.11,505043, 0000
Metals,d,20030506,000000,289.79,289.79,289.79,289.79,218494, 0000
Metals,d,20030507,000000,279.69,279.69,279.69,279.69,485138, 0000
Metals,d,20030510,000000,275.61,275.61,275.61,275.61,370619, 0000
Metals,d,20030511,000000,277.38,277.38,277.38,277.38,267420, 0000
Metals,d,20030512,000000,277.38,277.38,277.38,277.38,465665, 0000
Metals,d,20030513,000000,278.27,278.27,278.27,278.27,248611, 0000
Metals,d,20030514,000000,276.51,276.51,276.51,276.51,358326, 0000
Metals,d,20030517,000000,276.86,276.86,276.86,276.86,253590, 0000
Metals,d,20030518,000000,284.48,284.48,284.48,284.48,1295806, 0000
Metals,d,20030520,000000,275.99,275.99,275.99,275.99,76051, 0000
Metals,d,20030521,000000,276.70,276.70,276.70,276.70,171624, 0000
Metals,d,20030524,000000,279.18,279.18,279.18,279.18,300129, 0000
Metals,d,20030525,000000,277.15,277.15,277.15,277.15,257753, 0000
Metals,d,20030526,000000,285.13,285.13,285.13,285.13,447085, 0000
Metals,d,20030527,000000,284.96,284.96,284.96,284.96,175468, 0000
Metals,d,20030528,000000,276.27,276.27,276.27,276.27,231220, 0000
Metals,d,20030531,000000,274.46,274.46,274.46,274.46,225675, 0000
Metals,d,20030601,000000,273.19,273.19,273.19,273.19,186066, 0000
Metals,d,20030602,000000,274.25,274.25,274.25,274.25,135366, 0000
Metals,d,20030603,000000,274.25,274.25,274.25,274.25,427226, 0000
Metals,d,20030607,000000,274.25,274.25,274.25,274.25,157591, 0000
Metals,d,20030608,000000,269.13,269.13,269.13,269.13,185951, 0000
Metals,d,20030609,000000,262.56,262.56,262.56,262.56,106136, 0000
Metals,d,20030610,000000,260.50,260.50,260.50,260.50,187977, 0000
Metals,d,20030611,000000,256.43,256.43,256.43,256.43,133598, 0000
Metals,d,20030614,000000,253.42,253.42,253.42,253.42,101721, 0000
Metals,d,20030615,000000,243.14,243.14,243.14,243.14,255007, 0000
Metals,d,20030616,000000,242.07,242.07,242.07,242.07,135992, 0000
Metals,d,20030617,000000,243.14,243.14,243.14,243.14,328242, 0000
Metals,d,20030618,000000,252.53,252.53,252.53,252.53,214914, 0000
Metals,d,20030621,000000,262.10,262.10,262.10,262.10,133620, 0000
Metals,d,20030622,000000,258.55,258.55,258.55,258.55,175423, 0000
Metals,d,20030623,000000,253.77,253.77,253.77,253.77,160045, 0000
Metals,d,20030624,000000,247.57,247.57,247.57,247.57,44847, 0000
Metals,d,20030625,000000,239.96,239.96,239.96,239.96,131100, 0000
Metals,d,20030628,000000,247.23,247.23,247.23,247.23,87403, 0000
Metals,d,20030629,000000,246.88,246.88,246.88,246.88,265108, 0000
Metals,d,20030630,000000,240.32,240.32,240.32,240.32,371182, 0000
Metals,d,20030701,000000,240.32,240.32,240.32,240.32,50767, 0000
Metals,d,20030702,000000,240.32,240.32,240.32,240.32,15301, 0000
Metals,d,20030705,000000,240.36,240.36,240.36,240.36,51369, 0000
Metals,d,20030706,000000,240.39,240.39,240.39,240.39,179462, 0000
Metals,d,20030707,000000,240.39,240.39,240.39,240.39,339905, 0000
Metals,d,20030708,000000,240.39,240.39,240.39,240.39,127062, 0000
Metals,d,20030709,000000,240.39,240.39,240.39,240.39,22625, 0000
Metals,d,20030712,000000,240.25,240.25,240.25,240.25,140052, 0000
Metals,d,20030713,000000,240.25,240.25,240.25,240.25,31107, 0000
Metals,d,20030714,000000,240.25,240.25,240.25,240.25,802603, 0000
Metals,d,20030715,000000,240.31,240.31,240.31,240.31,1000, 0000
Metals,d,20030716,000000,240.25,240.25,240.25,240.25,2900, 0000
Metals,d,20030719,000000,240.27,240.27,240.27,240.27,990, 0000
Metals,d,20030720,000000,240.30,240.30,240.30,240.30,112, 0000
Metals,d,20030721,000000,240.33,240.33,240.33,240.33,1392, 0000
Metals,d,20030722,000000,240.66,240.66,240.66,240.66,1416, 0000
Metals,d,20030723,000000,240.79,240.79,240.79,240.79,5551, 0000
Metals,d,20030726,000000,240.84,240.84,240.84,240.84,20468, 0000
Metals,d,20030727,000000,241.07,241.07,241.07,241.07,1000, 0000
Metals,d,20030728,000000,241.17,241.17,241.17,241.17,1222, 0000
Metals,d,20030729,000000,241.19,241.19,241.19,241.19,506, 0000
Metals,d,20030730,000000,241.22,241.22,241.22,241.22,1037, 0000
Metals,d,20030803,000000,241.22,241.22,241.22,241.22,1250, 0000
Metals,d,20030804,000000,241.24,241.24,241.24,241.24,133789, 0000
Metals,d,20030805,000000,241.36,241.36,241.36,241.36,10500, 0000
Metals,d,20030806,000000,241.24,241.24,241.24,241.24,1572881, 0000
Metals,d,20030809,000000,241.24,241.24,241.24,241.24,31434, 0000
Metals,d,20030810,000000,241.24,241.24,241.24,241.24,27693, 0000
Metals,d,20030811,000000,241.24,241.24,241.24,241.24,336477, 0000
Metals,d,20030812,000000,241.24,241.24,241.24,241.24,6197, 0000
Metals,d,20030813,000000,241.24,241.24,241.24,241.24,11656, 0000
Metals,d,20030816,000000,241.24,241.24,241.24,241.24,16200, 0000
Metals,d,20030817,000000,241.24,241.24,241.24,241.24,5007, 0000
Metals,d,20030818,000000,241.24,241.24,241.24,241.24,7240, 0000
Metals,d,20030819,000000,241.24,241.24,241.24,241.24,2800, 0000
Metals,d,20030820,000000,241.24,241.24,241.24,241.24,15400, 0000
Metals,d,20030823,000000,241.24,241.24,241.24,241.24,5190, 0000
Metals,d,20030824,000000,241.34,241.34,241.34,241.34,7883, 0000
Metals,d,20030825,000000,241.51,241.51,241.51,241.51,5080, 0000
Metals,d,20030826,000000,243.13,243.13,243.13,243.13,5383, 0000
Metals,d,20030827,000000,243.12,243.12,243.12,243.12,2550, 0000
Metals,d,20030830,000000,244.82,244.82,244.82,244.82,161008, 0000
Metals,d,20030831,000000,243.12,243.12,243.12,243.12,162530, 0000
Metals,d,20030901,000000,243.12,243.12,243.12,243.12,162025, 0000
Metals,d,20030902,000000,243.12,243.12,243.12,243.12,890, 0000
Metals,d,20030903,000000,244.82,244.82,244.82,244.82,208200, 0000
Metals,d,20030906,000000,244.85,244.85,244.85,244.85,1705004, 0000
Metals,d,20030907,000000,244.82,244.82,244.82,244.82,546137, 0000
Metals,d,20030908,000000,244.93,244.93,244.93,244.93,137325, 0000
Metals,d,20030909,000000,244.96,244.96,244.96,244.96,231729, 0000
Metals,d,20030913,000000,244.87,244.87,244.87,244.87,312216, 0000
Metals,d,20030914,000000,244.86,244.86,244.86,244.86,161323, 0000
Metals,d,20030915,000000,244.85,244.85,244.85,244.85,350579, 0000
Metals,d,20030916,000000,244.88,244.88,244.88,244.88,22072, 0000
Metals,d,20030917,000000,244.85,244.85,244.85,244.85,171139, 0000
Metals,d,20030920,000000,244.85,244.85,244.85,244.85,157532, 0000
Metals,d,20030921,000000,244.88,244.88,244.88,244.88,265042, 0000
Metals,d,20030922,000000,244.88,244.88,244.88,244.88,296387, 0000
Metals,d,20030923,000000,244.88,244.88,244.88,244.88,39926, 0000
Metals,d,20030927,000000,244.87,244.87,244.87,244.87,18698, 0000
Metals,d,20030928,000000,244.87,244.87,244.87,244.87,469829, 0000
Metals,d,20030929,000000,244.87,244.87,244.87,244.87,45448, 0000
Metals,d,20030930,000000,244.87,244.87,244.87,244.87,346021, 0000
Metals,d,20031001,000000,244.87,244.87,244.87,244.87,65118, 0000
Metals,d,20031004,000000,244.87,244.87,244.87,244.87,92945, 0000
Metals,d,20031005,000000,244.87,244.87,244.87,244.87,46569, 0000
Metals,d,20031006,000000,244.91,244.91,244.91,244.91,155522, 0000
Metals,d,20031007,000000,244.91,244.91,244.91,244.91,3973, 0000
Metals,d,20031008,000000,244.90,244.90,244.90,244.90,5302, 0000
Metals,d,20031011,000000,244.90,244.90,244.90,244.90,101091, 0000
Metals,d,20031013,000000,244.90,244.90,244.90,244.90,48847, 0000
Metals,d,20031014,000000,244.89,244.89,244.89,244.89,12094, 0000
Metals,d,20031015,000000,244.88,244.88,244.88,244.88,481834, 0000
Metals,d,20031018,000000,244.88,244.88,244.88,244.88,84727, 0000
Metals,d,20031019,000000,244.87,244.87,244.87,244.87,2012053, 0000
Metals,d,20031020,000000,254.53,254.53,254.53,254.53,7545628, 0000
Metals,d,20031021,000000,264.72,264.72,264.72,264.72,6021522, 0000
Metals,d,20031022,000000,275.37,275.37,275.37,275.37,3009527, 0000
Metals,d,20031025,000000,286.56,286.56,286.56,286.56,9341050, 0000
Metals,d,20031026,000000,298.35,298.35,298.35,298.35,504936, 0000
Metals,d,20031027,000000,310.61,310.61,310.61,310.61,7283846, 0000
Metals,d,20031028,000000,323.13,323.13,323.13,323.13,2428036, 0000
Metals,d,20031029,000000,329.60,329.60,329.60,329.60,1527285, 0000
Metals,d,20031101,000000,336.46,336.46,336.46,336.46,154367, 0000
Metals,d,20031102,000000,337.32,337.32,337.32,337.32,33440, 0000
Metals,d,20031103,000000,337.96,337.96,337.96,337.96,34554, 0000
Metals,d,20031104,000000,339.63,339.63,339.63,339.63,52968, 0000
Metals,d,20031105,000000,340.16,340.16,340.16,340.16,22589, 0000
Metals,d,20031108,000000,342.15,342.15,342.15,342.15,54033, 0000
Metals,d,20031109,000000,343.95,343.95,343.95,343.95,37459, 0000
Metals,d,20031110,000000,350.40,350.40,350.40,350.40,139720, 0000
Metals,d,20031111,000000,356.09,356.09,356.09,356.09,133468, 0000
Metals,d,20031112,000000,361.58,361.58,361.58,361.58,278293, 0000
Metals,d,20031115,000000,377.85,377.85,377.85,377.85,1209184, 0000
Metals,d,20031117,000000,387.25,387.25,387.25,387.25,2638587, 0000
Metals,d,20031118,000000,393.59,393.59,393.59,393.59,262126, 0000
Metals,d,20031119,000000,394.40,394.40,394.40,394.40,51408, 0000
Metals,d,20031122,000000,397.10,397.10,397.10,397.10,210360, 0000
Metals,d,20031123,000000,399.24,399.24,399.24,399.24,969792, 0000
Metals,d,20031124,000000,397.60,397.60,397.60,397.60,1147634, 0000
Metals,d,20031125,000000,399.10,399.10,399.10,399.10,323098, 0000
Metals,d,20031129,000000,401.45,401.45,401.45,401.45,383585, 0000
Metals,d,20031130,000000,420.96,420.96,420.96,420.96,5510281, 0000
Metals,d,20031201,000000,437.04,437.04,437.04,437.04,4505341, 0000
Metals,d,20031202,000000,455.65,455.65,455.65,455.65,5164957, 0000
Metals,d,20031203,000000,474.68,474.68,474.68,474.68,3095783, 0000
Metals,d,20031206,000000,488.42,488.42,488.42,488.42,2802628, 0000
Metals,d,20031207,000000,507.03,507.03,507.03,507.03,2616554, 0000
Metals,d,20031208,000000,491.84,491.84,491.84,491.84,1511657, 0000
Metals,d,20031209,000000,484.29,484.29,484.29,484.29,1995736, 0000
Metals,d,20031210,000000,504.45,504.45,504.45,504.45,1717782, 0000
Metals,d,20031213,000000,525.96,525.96,525.96,525.96,777629, 0000
Metals,d,20031214,000000,548.09,548.09,548.09,548.09,1257608, 0000
Metals,d,20031215,000000,569.61,569.61,569.61,569.61,1486341, 0000
Metals,d,20031216,000000,568.66,568.66,568.66,568.66,562991, 0000
Metals,d,20031217,000000,546.23,546.23,546.23,546.23,652691, 0000
Metals,d,20031221,000000,537.12,537.12,537.12,537.12,689367, 0000
Metals,d,20031222,000000,541.11,541.11,541.11,541.11,2001427, 0000
Metals,d,20031223,000000,565.54,565.54,565.54,565.54,970372, 0000
Metals,d,20031224,000000,590.36,590.36,590.36,590.36,2711489, 0000
Metals,d,20031227,000000,570.39,570.39,570.39,570.39,1033130, 0000
Metals,d,20031228,000000,561.46,561.46,561.46,561.46,3213355, 0000
Metals,d,20031229,000000,566.84,566.84,566.84,566.84,3098138, 0000
Metals,d,20031230,000000,587.00,587.00,587.00,587.00,3771678, 0000
Metals,d,20031231,000000,597.15,597.15,597.15,597.15,3759940, 0000
Metals,d,20040103,000000,621.16,621.16,621.16,621.16,2210207, 0000
Metals,d,20040104,000000,648.43,648.43,648.43,648.43,1885623, 0000
Metals,d,20040105,000000,678.32,678.32,678.32,678.32,2203639, 0000
Metals,d,20040106,000000,669.87,669.87,669.87,669.87,3934634, 0000
Metals,d,20040107,000000,678.61,678.61,678.61,678.61,3891293, 0000
Metals,d,20040110,000000,678.99,678.99,678.99,678.99,1860889, 0000
Metals,d,20040111,000000,656.22,656.22,656.22,656.22,3040106, 0000
Metals,d,20040112,000000,637.81,637.81,637.81,637.81,2320806, 0000
Metals,d,20040113,000000,637.87,637.87,637.87,637.87,1803363, 0000
Metals,d,20040114,000000,663.45,663.45,663.45,663.45,2087944, 0000
Metals,d,20040117,000000,669.25,669.25,669.25,669.25,2754899, 0000
Metals,d,20040118,000000,648.80,648.80,648.80,648.80,1573025, 0000
Metals,d,20040119,000000,626.97,626.97,626.97,626.97,1318267, 0000
Metals,d,20040120,000000,641.53,641.53,641.53,641.53,1018502, 0000
Metals,d,20040121,000000,645.05,645.05,645.05,645.05,614069, 0000
Metals,d,20040124,000000,632.82,632.82,632.82,632.82,666444, 0000
Metals,d,20040125,000000,631.02,631.02,631.02,631.02,783971, 0000
Metals,d,20040126,000000,626.18,626.18,626.18,626.18,2034369, 0000
Metals,d,20040127,000000,618.75,618.75,618.75,618.75,676430, 0000
Metals,d,20040128,000000,626.37,626.37,626.37,626.37,720244, 0000
Metals,d,20040131,000000,629.84,629.84,629.84,629.84,572227, 0000
Metals,d,20040201,000000,612.86,612.86,612.86,612.86,1220615, 0000
Metals,d,20040203,000000,611.28,611.28,611.28,611.28,655452, 0000
Metals,d,20040204,000000,617.12,617.12,617.12,617.12,600005, 0000
Metals,d,20040207,000000,644.69,644.69,644.69,644.69,669276, 0000
Metals,d,20040208,000000,659.69,659.69,659.69,659.69,799980, 0000
Metals,d,20040209,000000,649.22,649.22,649.22,649.22,741799, 0000
Metals,d,20040214,000000,649.60,649.60,649.60,649.60,978129, 0000
Metals,d,20040215,000000,625.22,625.22,625.22,625.22,823385, 0000
Metals,d,20040216,000000,618.98,618.98,618.98,618.98,832822, 0000
Metals,d,20040217,000000,631.13,631.13,631.13,631.13,662638, 0000
Metals,d,20040218,000000,634.00,634.00,634.00,634.00,1591878, 0000
Metals,d,20040221,000000,648.61,648.61,648.61,648.61,941804, 0000
Metals,d,20040222,000000,652.34,652.34,652.34,652.34,1558000, 0000
Metals,d,20040223,000000,649.83,649.83,649.83,649.83,1899044, 0000
Metals,d,20040224,000000,647.26,647.26,647.26,647.26,650806, 0000
Metals,d,20040225,000000,643.43,643.43,643.43,643.43,846954, 0000
Metals,d,20040228,000000,664.35,664.35,664.35,664.35,607400, 0000
Metals,d,20040229,000000,662.87,662.87,662.87,662.87,615001, 0000
Metals,d,20040303,000000,658.32,658.32,658.32,658.32,572838, 0000
Metals,d,20040306,000000,672.95,672.95,672.95,672.95,3344425, 0000
Metals,d,20040307,000000,667.36,667.36,667.36,667.36,2063533, 0000
Metals,d,20040308,000000,657.78,657.78,657.78,657.78,2211466, 0000
Metals,d,20040309,000000,646.29,646.29,646.29,646.29,939571, 0000
Metals,d,20040310,000000,651.98,651.98,651.98,651.98,848911, 0000
Metals,d,20040313,000000,646.35,646.35,646.35,646.35,903253, 0000
Metals,d,20040314,000000,654.26,654.26,654.26,654.26,1379290, 0000
Metals,d,20040315,000000,663.22,663.22,663.22,663.22,1039627, 0000
Metals,d,20040316,000000,685.71,685.71,685.71,685.71,905959, 0000
Metals,d,20040317,000000,717.58,717.58,717.58,717.58,1968365, 0000
Metals,d,20040327,000000,729.77,729.77,729.77,729.77,381516, 0000
Metals,d,20040328,000000,739.50,739.50,739.50,739.50,315925, 0000
Metals,d,20040329,000000,746.49,746.49,746.49,746.49,143696, 0000
Metals,d,20040330,000000,780.00,780.00,780.00,780.00,786913, 0000
Metals,d,20040403,000000,820.85,820.85,820.85,820.85,3293763, 0000
Metals,d,20040404,000000,858.44,858.44,858.44,858.44,1871678, 0000
Metals,d,20040405,000000,897.72,897.72,897.72,897.72,3765900, 0000
Metals,d,20040406,000000,921.18,921.18,921.18,921.18,2005547, 0000
Metals,d,20040407,000000,880.69,880.69,880.69,880.69,1289035, 0000
Metals,d,20040410,000000,868.98,868.98,868.98,868.98,1816226, 0000
Metals,d,20040412,000000,840.57,840.57,840.57,840.57,2283192, 0000
Metals,d,20040413,000000,812.15,812.15,812.15,812.15,4603192, 0000
Metals,d,20040414,000000,833.89,833.89,833.89,833.89,1403205, 0000
Metals,d,20040417,000000,867.33,867.33,867.33,867.33,2376935, 0000
Metals,d,20040418,000000,852.87,852.87,852.87,852.87,1406641, 0000
Metals,d,20040421,000000,832.39,832.39,832.39,832.39,2061671, 0000
Metals,d,20040424,000000,847.90,847.90,847.90,847.90,2164188, 0000
Metals,d,20040425,000000,877.82,877.82,877.82,877.82,1344878, 0000
Metals,d,20040426,000000,860.40,860.40,860.40,860.40,932059, 0000
Metals,d,20040427,000000,849.59,849.59,849.59,849.59,1034195, 0000
Metals,d,20040428,000000,838.35,838.35,838.35,838.35,725175, 0000
Metals,d,20040501,000000,836.76,836.76,836.76,836.76,585060, 0000
Metals,d,20040502,000000,829.17,829.17,829.17,829.17,548731, 0000
Metals,d,20040503,000000,817.23,817.23,817.23,817.23,684058, 0000
Metals,d,20040504,000000,831.96,831.96,831.96,831.96,494458, 0000
Metals,d,20040505,000000,861.67,861.67,861.67,861.67,3435131, 0000
Metals,d,20040508,000000,847.84,847.84,847.84,847.84,506644, 0000
Metals,d,20040509,000000,836.53,836.53,836.53,836.53,1687439, 0000
Metals,d,20040510,000000,804.43,804.43,804.43,804.43,1112918, 0000
Metals,d,20040511,000000,812.65,812.65,812.65,812.65,1625137, 0000
Metals,d,20040512,000000,817.41,817.41,817.41,817.41,651816, 0000
Metals,d,20040515,000000,800.66,800.66,800.66,800.66,911460, 0000
Metals,d,20040516,000000,789.57,789.57,789.57,789.57,989748, 0000
Metals,d,20040517,000000,771.24,771.24,771.24,771.24,897675, 0000
Metals,d,20040518,000000,765.49,765.49,765.49,765.49,1275488, 0000
Metals,d,20040519,000000,767.18,767.18,767.18,767.18,1327104, 0000
Metals,d,20040522,000000,755.09,755.09,755.09,755.09,1680280, 0000
Metals,d,20040523,000000,741.47,741.47,741.47,741.47,397453, 0000
Metals,d,20040524,000000,742.46,742.46,742.46,742.46,514156, 0000
Metals,d,20040525,000000,743.74,743.74,743.74,743.74,251236, 0000
Metals,d,20040526,000000,744.81,744.81,744.81,744.81,178166, 0000
Metals,d,20040529,000000,734.73,734.73,734.73,734.73,561902, 0000
Metals,d,20040530,000000,707.17,707.17,707.17,707.17,1307363, 0000
Metals,d,20040531,000000,707.86,707.86,707.86,707.86,573791, 0000
Metals,d,20040601,000000,713.66,713.66,713.66,713.66,414686, 0000
Metals,d,20040602,000000,721.03,721.03,721.03,721.03,1473212, 0000
Metals,d,20040605,000000,721.31,721.31,721.31,721.31,243733, 0000
Metals,d,20040606,000000,721.11,721.11,721.11,721.11,399715, 0000
Metals,d,20040607,000000,721.01,721.01,721.01,721.01,612075, 0000
Metals,d,20040608,000000,721.07,721.07,721.07,721.07,377406, 0000
Metals,d,20040609,000000,720.95,720.95,720.95,720.95,105647, 0000
Metals,d,20040612,000000,723.28,723.28,723.28,723.28,64329, 0000
Metals,d,20040613,000000,724.38,724.38,724.38,724.38,86656, 0000
Metals,d,20040614,000000,725.68,725.68,725.68,725.68,104963, 0000
Metals,d,20040615,000000,727.47,727.47,727.47,727.47,271537, 0000
Metals,d,20040616,000000,729.55,729.55,729.55,729.55,248027, 0000
Metals,d,20040619,000000,709.97,709.97,709.97,709.97,1088062, 0000
Metals,d,20040620,000000,693.62,693.62,693.62,693.62,835259, 0000
Metals,d,20040621,000000,678.18,678.18,678.18,678.18,1860250, 0000
Metals,d,20040622,000000,689.93,689.93,689.93,689.93,811023, 0000
Metals,d,20040703,000000,742.38,742.38,742.38,742.38,1554851, 0000
Metals,d,20040704,000000,736.78,736.78,736.78,736.78,1774420, 0000
Metals,d,20040705,000000,746.95,746.95,746.95,746.95,1434490, 0000
Metals,d,20040706,000000,777.70,777.70,777.70,777.70,1700120, 0000
Metals,d,20040707,000000,812.96,812.96,812.96,812.96,1870617, 0000
Metals,d,20040710,000000,846.23,846.23,846.23,846.23,1292893, 0000
Metals,d,20040711,000000,862.21,862.21,862.21,862.21,2631030, 0000
Metals,d,20040712,000000,860.81,860.81,860.81,860.81,1816020, 0000
Metals,d,20040713,000000,861.88,861.88,861.88,861.88,2581863, 0000
Metals,d,20040714,000000,859.29,859.29,859.29,859.29,2395035, 0000
Metals,d,20040717,000000,857.02,857.02,857.02,857.02,2748245, 0000
Metals,d,20040718,000000,849.31,849.31,849.31,849.31,3608138, 0000
Metals,d,20040719,000000,858.56,858.56,858.56,858.56,1286332, 0000
Metals,d,20040720,000000,869.71,869.71,869.71,869.71,1290595, 0000
Metals,d,20040724,000000,872.06,872.06,872.06,872.06,1013548, 0000
Metals,d,20040725,000000,867.93,867.93,867.93,867.93,1046844, 0000
Metals,d,20040726,000000,877.80,877.80,877.80,877.80,582173, 0000
Metals,d,20040727,000000,902.44,902.44,902.44,902.44,916065, 0000
Metals,d,20040728,000000,921.35,921.35,921.35,921.35,365134, 0000
Metals,d,20040731,000000,945.55,945.55,945.55,945.55,3071697, 0000
Metals,d,20040801,000000,920.16,920.16,920.16,920.16,3999715, 0000
Metals,d,20040802,000000,944.61,944.61,944.61,944.61,4071501, 0000
Metals,d,20040803,000000,968.20,968.20,968.20,968.20,2114307, 0000
Metals,d,20040804,000000,966.19,966.19,966.19,966.19,1354937, 0000
Metals,d,20040807,000000,931.51,931.51,931.51,931.51,1493041, 0000
Metals,d,20040808,000000,907.76,907.76,907.76,907.76,778051, 0000
Metals,d,20040809,000000,892.97,892.97,892.97,892.97,1207266, 0000
Metals,d,20040810,000000,892.77,892.77,892.77,892.77,1174921, 0000
Metals,d,20040811,000000,905.69,905.69,905.69,905.69,1470119, 0000
Metals,d,20040814,000000,866.05,866.05,866.05,866.05,1262255, 0000
Metals,d,20040815,000000,846.22,846.22,846.22,846.22,1369243, 0000
Metals,d,20040816,000000,857.97,857.97,857.97,857.97,1112598, 0000
Metals,d,20040817,000000,869.85,869.85,869.85,869.85,1247842, 0000
Metals,d,20040818,000000,862.62,862.62,862.62,862.62,853655, 0000
Metals,d,20040821,000000,853.24,853.24,853.24,853.24,587023, 0000
Metals,d,20040822,000000,830.17,830.17,830.17,830.17,553242, 0000
Metals,d,20040823,000000,816.07,816.07,816.07,816.07,1537045, 0000
Metals,d,20040824,000000,816.61,816.61,816.61,816.61,739307, 0000
Metals,d,20040825,000000,824.64,824.64,824.64,824.64,645286, 0000
Metals,d,20040828,000000,833.07,833.07,833.07,833.07,6016874, 0000
Metals,d,20040829,000000,838.99,838.99,838.99,838.99,4294350, 0000
Metals,d,20040831,000000,839.46,839.46,839.46,839.46,1295102, 0000
Metals,d,20040901,000000,850.52,850.52,850.52,850.52,916524, 0000
Metals,d,20040904,000000,877.15,877.15,877.15,877.15,2369933, 0000
Metals,d,20040905,000000,902.82,902.82,902.82,902.82,4442002, 0000
Metals,d,20040906,000000,899.18,899.18,899.18,899.18,951709, 0000
Metals,d,20040907,000000,917.00,917.00,917.00,917.00,3693878, 0000
Metals,d,20040908,000000,944.25,944.25,944.25,944.25,2402522, 0000
Metals,d,20040911,000000,945.59,945.59,945.59,945.59,521718, 0000
Metals,d,20040912,000000,965.77,965.77,965.77,965.77,1599172, 0000
Metals,d,20040914,000000,972.39,972.39,972.39,972.39,1065624, 0000
Metals,d,20040915,000000,978.07,978.07,978.07,978.07,757462, 0000
Metals,d,20040918,000000,976.27,976.27,976.27,976.27,1545630, 0000
Metals,d,20040919,000000,976.10,976.10,976.10,976.10,1314904, 0000
Metals,d,20040920,000000,960.76,960.76,960.76,960.76,869445, 0000
Metals,d,20040921,000000,947.12,947.12,947.12,947.12,1018431, 0000
Metals,d,20040922,000000,934.90,934.90,934.90,934.90,1481672, 0000
Metals,d,20040925,000000,940.63,940.63,940.63,940.63,850432, 0000
Metals,d,20040926,000000,941.68,941.68,941.68,941.68,1902437, 0000
Metals,d,20040927,000000,945.38,945.38,945.38,945.38,2712040, 0000
Metals,d,20040928,000000,937.25,937.25,937.25,937.25,5785574, 0000
Metals,d,20040929,000000,932.64,932.64,932.64,932.64,1239673, 0000
Metals,d,20041002,000000,933.67,933.67,933.67,933.67,12469143, 0000
Metals,d,20041003,000000,914.47,914.47,914.47,914.47,1396460, 0000
Metals,d,20041004,000000,889.56,889.56,889.56,889.56,1775422, 0000
Metals,d,20041005,000000,884.51,884.51,884.51,884.51,1415954, 0000
Metals,d,20041006,000000,888.72,888.72,888.72,888.72,1717195, 0000
Metals,d,20041009,000000,890.94,890.94,890.94,890.94,1271792, 0000
Metals,d,20041010,000000,885.13,885.13,885.13,885.13,1032977, 0000
Metals,d,20041011,000000,878.91,878.91,878.91,878.91,1018240, 0000
Metals,d,20041012,000000,874.52,874.52,874.52,874.52,1067201, 0000
Metals,d,20041013,000000,869.35,869.35,869.35,869.35,1139909, 0000
Metals,d,20041016,000000,854.66,854.66,854.66,854.66,1075636, 0000
Metals,d,20041017,000000,845.33,845.33,845.33,845.33,841126, 0000
Metals,d,20041018,000000,840.10,840.10,840.10,840.10,628558, 0000
Metals,d,20041019,000000,837.75,837.75,837.75,837.75,547681, 0000
Metals,d,20041020,000000,835.78,835.78,835.78,835.78,1211520, 0000
Metals,d,20041023,000000,833.95,833.95,833.95,833.95,914523, 0000
Metals,d,20041024,000000,826.99,826.99,826.99,826.99,845627, 0000
Metals,d,20041025,000000,820.91,820.91,820.91,820.91,772443, 0000
Metals,d,20041026,000000,821.62,821.62,821.62,821.62,917616, 0000
Metals,d,20041027,000000,816.43,816.43,816.43,816.43,1280740, 0000
Metals,d,20041030,000000,811.99,811.99,811.99,811.99,879160, 0000
Metals,d,20041031,000000,804.24,804.24,804.24,804.24,608267, 0000
Metals,d,20041101,000000,799.79,799.79,799.79,799.79,858451, 0000
Metals,d,20041102,000000,805.43,805.43,805.43,805.43,628382, 0000
Metals,d,20041103,000000,810.66,810.66,810.66,810.66,519940, 0000
Metals,d,20041106,000000,810.77,810.77,810.77,810.77,307284, 0000
Metals,d,20041107,000000,817.22,817.22,817.22,817.22,612583, 0000
Metals,d,20041108,000000,817.92,817.92,817.92,817.92,345082, 0000
Metals,d,20041109,000000,822.73,822.73,822.73,822.73,510654, 0000
Metals,d,20041110,000000,824.48,824.48,824.48,824.48,319494, 0000
Metals,d,20041113,000000,824.47,824.47,824.47,824.47,208644, 0000
Metals,d,20041115,000000,834.10,834.10,834.10,834.10,740779, 0000
Metals,d,20041116,000000,845.64,845.64,845.64,845.64,1323050, 0000
Metals,d,20041117,000000,840.99,840.99,840.99,840.99,665187, 0000
Metals,d,20041120,000000,833.76,833.76,833.76,833.76,1071361, 0000
Metals,d,20041121,000000,832.56,832.56,832.56,832.56,609050, 0000
Metals,d,20041122,000000,835.24,835.24,835.24,835.24,605889, 0000
Metals,d,20041123,000000,834.32,834.32,834.32,834.32,488411, 0000
Metals,d,20041124,000000,834.21,834.21,834.21,834.21,943981, 0000
Metals,d,20041127,000000,834.60,834.60,834.60,834.60,518377, 0000
Metals,d,20041128,000000,832.15,832.15,832.15,832.15,1254442, 0000
Metals,d,20041129,000000,830.21,830.21,830.21,830.21,673488, 0000
Metals,d,20041130,000000,828.28,828.28,828.28,828.28,603559, 0000
Metals,d,20041201,000000,821.20,821.20,821.20,821.20,431868, 0000
Metals,d,20041204,000000,818.44,818.44,818.44,818.44,489167, 0000
Metals,d,20041205,000000,813.90,813.90,813.90,813.90,558101, 0000
Metals,d,20041206,000000,813.03,813.03,813.03,813.03,870644, 0000
Metals,d,20041207,000000,818.17,818.17,818.17,818.17,1856792, 0000
Metals,d,20041211,000000,822.99,822.99,822.99,822.99,1426306, 0000
Metals,d,20041212,000000,821.73,821.73,821.73,821.73,900996, 0000
Metals,d,20041213,000000,820.93,820.93,820.93,820.93,669908, 0000
Metals,d,20041215,000000,818.20,818.20,818.20,818.20,636860, 0000
Metals,d,20041218,000000,820.53,820.53,820.53,820.53,559868, 0000
Metals,d,20041219,000000,816.89,816.89,816.89,816.89,450260, 0000
Metals,d,20041220,000000,815.62,815.62,815.62,815.62,476795, 0000
Metals,d,20041221,000000,816.18,816.18,816.18,816.18,256608, 0000
Metals,d,20041222,000000,814.52,814.52,814.52,814.52,356485, 0000
Metals,d,20041225,000000,805.38,805.38,805.38,805.38,1021999, 0000
Metals,d,20041226,000000,804.37,804.37,804.37,804.37,1235490, 0000
Metals,d,20041227,000000,802.31,802.31,802.31,802.31,776127, 0000
Metals,d,20041228,000000,802.39,802.39,802.39,802.39,895160, 0000
Metals,d,20041229,000000,804.45,804.45,804.45,804.45,1193589, 0000
Metals,d,20050124,000000,769.60,769.60,769.60,769.60,326870, 0000
Metals,d,20050125,000000,766.47,766.47,766.47,766.47,447884, 0000
Metals,d,20050126,000000,760.68,760.68,760.68,760.68,541644, 0000
Metals,d,20050130,000000,758.94,758.94,758.94,758.94,273836, 0000
Metals,d,20050131,000000,756.16,756.16,756.16,756.16,252263, 0000
Metals,d,20050201,000000,747.16,747.16,747.16,747.16,755738, 0000
Metals,d,20050202,000000,742.43,742.43,742.43,742.43,1439839, 0000
Metals,d,20050205,000000,740.50,740.50,740.50,740.50,356319, 0000
Metals,d,20050216,000000,708.24,708.24,708.24,708.24,210879, 0000
Metals,d,20050221,000000,705.68,705.68,705.68,705.68,191531, 0000
Metals,d,20050222,000000,703.80,703.80,703.80,703.80,147341, 0000
Metals,d,20050223,000000,703.35,703.35,703.35,703.35,542778, 0000
Metals,d,20050226,000000,705.37,705.37,705.37,705.37,328619, 0000
Metals,d,20050227,000000,700.08,700.08,700.08,700.08,9598369, 0000
Metals,d,20050228,000000,706.41,706.41,706.41,706.41,575843, 0000
Metals,d,20050301,000000,703.66,703.66,703.66,703.66,1782036, 0000
Metals,d,20050302,000000,691.88,691.88,691.88,691.88,2119395, 0000
Metals,d,20050305,000000,694.69,694.69,694.69,694.69,7932726, 0000
Metals,d,20050306,000000,694.56,694.56,694.56,694.56,421330, 0000
Metals,d,20050307,000000,694.33,694.33,694.33,694.33,43713, 0000
Metals,d,20050308,000000,694.62,694.62,694.62,694.62,230277, 0000
Metals,d,20050309,000000,688.14,688.14,688.14,688.14,366806, 0000
Metals,d,20050312,000000,687.22,687.22,687.22,687.22,231360, 0000
Metals,d,20050313,000000,685.26,685.26,685.26,685.26,337842, 0000
Metals,d,20050314,000000,684.62,684.62,684.62,684.62,94033, 0000
Metals,d,20050327,000000,696.79,696.79,696.79,696.79,65724, 0000
Metals,d,20050328,000000,697.09,697.09,697.09,697.09,67384, 0000
Metals,d,20050329,000000,698.15,698.15,698.15,698.15,71992, 0000
Metals,d,20050330,000000,699.35,699.35,699.35,699.35,94485, 0000
Metals,d,20050403,000000,712.20,712.20,712.20,712.20,919574, 0000
Metals,d,20050404,000000,714.31,714.31,714.31,714.31,422678, 0000
Metals,d,20050405,000000,718.41,718.41,718.41,718.41,643029, 0000
Metals,d,20050406,000000,723.92,723.92,723.92,723.92,1445306, 0000
Metals,d,20050410,000000,732.72,732.72,732.72,732.72,770345, 0000
Metals,d,20050411,000000,749.93,749.93,749.93,749.93,2873375, 0000
Metals,d,20050412,000000,754.46,754.46,754.46,754.46,21688659, 0000
Metals,d,20050413,000000,766.84,766.84,766.84,766.84,2174129, 0000
Metals,d,20050416,000000,786.91,786.91,786.91,786.91,4051911, 0000
Metals,d,20050417,000000,801.69,801.69,801.69,801.69,3496631, 0000
Metals,d,20050418,000000,799.53,799.53,799.53,799.53,5603706, 0000
Metals,d,20050419,000000,799.43,799.43,799.43,799.43,819088, 0000
Metals,d,20050420,000000,800.95,800.95,800.95,800.95,3550135, 0000
Metals,d,20050423,000000,810.59,810.59,810.59,810.59,3867445, 0000
Metals,d,20050424,000000,811.73,811.73,811.73,811.73,2129396, 0000
Metals,d,20050425,000000,817.38,817.38,817.38,817.38,1811797, 0000
Metals,d,20050427,000000,814.88,814.88,814.88,814.88,1041836, 0000
Metals,d,20050430,000000,814.10,814.10,814.10,814.10,1672369, 0000
Metals,d,20050501,000000,815.14,815.14,815.14,815.14,5971996, 0000
Metals,d,20050502,000000,813.76,813.76,813.76,813.76,337095, 0000
Metals,d,20050503,000000,812.66,812.66,812.66,812.66,1423934, 0000
Metals,d,20050504,000000,813.44,813.44,813.44,813.44,2610107, 0000
Metals,d,20050507,000000,814.10,814.10,814.10,814.10,286931, 0000
Metals,d,20050508,000000,813.85,813.85,813.85,813.85,176334, 0000
Metals,d,20050509,000000,814.12,814.12,814.12,814.12,531014, 0000
Metals,d,20050510,000000,814.01,814.01,814.01,814.01,305188, 0000
Metals,d,20050511,000000,814.57,814.57,814.57,814.57,275771, 0000
Metals,d,20050514,000000,814.81,814.81,814.81,814.81,2932842, 0000
Metals,d,20050515,000000,814.45,814.45,814.45,814.45,1649063, 0000
Metals,d,20050516,000000,813.84,813.84,813.84,813.84,114024, 0000
Metals,d,20050517,000000,813.27,813.27,813.27,813.27,874762, 0000
Metals,d,20050518,000000,840.58,840.58,840.58,840.58,938825, 0000
Metals,d,20050521,000000,836.58,836.58,836.58,836.58,1152535, 0000
Metals,d,20050522,000000,836.02,836.02,836.02,836.02,576248, 0000
Metals,d,20050523,000000,836.07,836.07,836.07,836.07,1078514, 0000
Metals,d,20050524,000000,843.72,843.72,843.72,843.72,4310197, 0000
Metals,d,20050525,000000,843.11,843.11,843.11,843.11,2963269, 0000
Metals,d,20050528,000000,851.45,851.45,851.45,851.45,1595015, 0000
Metals,d,20050529,000000,875.94,875.94,875.94,875.94,3935436, 0000
Metals,d,20050530,000000,907.88,907.88,907.88,907.88,7440682, 0000
Metals,d,20050531,000000,941.10,941.10,941.10,941.10,4137794, 0000
Metals,d,20050601,000000,957.28,957.28,957.28,957.28,2913272, 0000
Metals,d,20050606,000000,964.38,964.38,962.98,963.83,6871947, 0000
Metals,d,20050607,000000,966.10,973.31,966.10,973.31,2984729, 0000
Metals,d,20050608,000000,973.31,998.96,973.19,998.96,6015346, 0000
Metals,d,20050611,000000,993.01,994.60,991.55,994.60,3706134, 0000
Metals,d,20050612,000000,986.78,988.03,986.78,988.03,3398952, 0000
Metals,d,20050613,000000,990.60,990.60,990.60,990.60,1065056, 0000
Metals,d,20050614,000000,993.50,993.50,993.50,993.50,917367, 0000
Metals,d,20050615,000000,1002.90,1002.90,1002.90,1002.90,3754591, 0000
Metals,d,20050618,000000,1002.98,1002.98,1001.58,1001.58,990536, 0000
Metals,d,20050619,000000,999.50,999.50,985.65,985.65,1637031, 0000
Metals,d,20050620,000000,984.45,989.41,984.45,989.41,903202, 0000
Metals,d,20050621,000000,990.57,991.08,989.87,991.08,2512913, 0000
Metals,d,20050622,000000,991.19,996.50,991.19,996.50,4472136, 0000
Metals,d,20050625,000000,994.69,994.69,982.32,982.32,800985, 0000
Metals,d,20050626,000000,969.59,972.39,969.32,972.39,2261563, 0000
Metals,d,20050627,000000,975.90,1005.80,975.90,1005.80,2245712, 0000
Metals,d,20050628,000000,1005.76,1005.76,1004.35,1004.35,1033159, 0000
Metals,d,20050629,000000,1004.33,1004.33,998.30,998.30,1042241, 0000
Metals,d,20050702,000000,997.01,997.01,984.44,984.44,1070580, 0000
Metals,d,20050703,000000,976.32,976.32,969.69,969.69,1155418, 0000
Metals,d,20050704,000000,961.17,963.93,961.17,963.93,2180618, 0000
Metals,d,20050705,000000,963.89,968.76,963.89,967.86,942064, 0000
Metals,d,20050706,000000,970.56,973.43,968.92,968.92,5311995, 0000
Metals,d,20050709,000000,966.49,966.49,944.01,944.01,954422, 0000
Metals,d,20050711,000000,943.98,943.98,937.39,937.39,833847, 0000
Metals,d,20050712,000000,937.30,937.30,932.95,932.95,549536, 0000
Metals,d,20050713,000000,932.95,932.95,923.36,923.36,832363, 0000
Metals,d,20050716,000000,923.34,923.34,915.42,915.42,2055554, 0000
Metals,d,20050717,000000,915.38,915.38,909.51,909.51,1046992, 0000
Metals,d,20050718,000000,909.00,909.00,903.87,903.87,925641, 0000
Metals,d,20050719,000000,903.33,903.33,898.16,898.16,581638, 0000
Metals,d,20050720,000000,898.16,898.16,895.80,897.95,521291, 0000
Metals,d,20050723,000000,882.45,888.29,882.37,888.29,1334958, 0000
Metals,d,20050724,000000,891.82,894.08,891.82,894.08,4286921, 0000
Metals,d,20050725,000000,900.12,900.12,896.41,896.41,2598168, 0000
Metals,d,20050726,000000,896.12,896.12,889.69,889.69,772772, 0000
Metals,d,20050727,000000,889.48,891.56,888.54,891.56,1085097, 0000
Metals,d,20050730,000000,891.56,895.70,891.56,895.33,908001, 0000
Metals,d,20050731,000000,895.30,895.30,892.23,892.23,613826, 0000
Metals,d,20050801,000000,892.23,892.23,886.14,886.14,655781, 0000
Metals,d,20050802,000000,885.93,889.86,885.93,889.86,342898, 0000
Metals,d,20050803,000000,891.72,893.50,891.72,893.50,636076, 0000
Metals,d,20050806,000000,893.39,893.39,890.37,890.37,339085, 0000
Metals,d,20050807,000000,889.78,889.78,887.00,887.06,400719, 0000
Metals,d,20050808,000000,887.06,887.32,886.95,887.32,169654, 0000
Metals,d,20050809,000000,887.54,890.18,887.54,890.18,339766, 0000
Metals,d,20050810,000000,890.16,892.63,890.16,892.63,649387, 0000
Metals,d,20050813,000000,892.61,892.61,889.89,889.89,358644, 0000
Metals,d,20050814,000000,889.86,890.24,889.47,889.47,371580, 0000
Metals,d,20050815,000000,888.88,888.88,880.92,880.92,647186, 0000
Metals,d,20050816,000000,880.92,880.92,879.73,879.73,367168, 0000
Metals,d,20050817,000000,879.73,879.73,879.23,879.23,512128, 0000
Metals,d,20050820,000000,879.36,885.13,879.36,885.13,1554608, 0000
Metals,d,20050821,000000,885.13,890.51,866.16,866.16,1012164, 0000
Metals,d,20050822,000000,866.75,870.73,866.75,870.11,1036039, 0000
Metals,d,20050823,000000,870.11,877.63,869.31,877.63,1180914, 0000
Metals,d,20050824,000000,877.57,882.67,877.35,882.67,822318, 0000
Metals,d,20050827,000000,889.46,891.98,889.46,891.98,904568, 0000
Metals,d,20050828,000000,892.12,906.41,892.12,906.20,1333712, 0000
Metals,d,20050829,000000,906.20,906.20,903.13,903.13,434839, 0000
Metals,d,20050830,000000,903.13,903.23,900.29,900.29,1129206, 0000
Metals,d,20050831,000000,899.99,900.88,899.85,900.88,705564, 0000
Metals,d,20050903,000000,900.88,901.31,899.10,899.10,926096, 0000
Metals,d,20050904,000000,899.10,899.10,894.79,894.79,507465, 0000
Metals,d,20050905,000000,894.73,894.73,891.76,891.76,709881, 0000
Metals,d,20050906,000000,891.76,891.78,891.59,891.75,459311, 0000
Metals,d,20050907,000000,891.68,891.87,891.68,891.87,718137, 0000
Metals,d,20050910,000000,892.00,892.00,889.79,889.79,744005, 0000
Metals,d,20050911,000000,890.47,890.47,887.26,887.26,938245, 0000
Metals,d,20050912,000000,887.35,887.35,882.81,882.81,937461, 0000
Metals,d,20050913,000000,882.79,882.86,882.16,882.86,498707, 0000
Metals,d,20050914,000000,882.86,883.88,882.86,883.88,442088, 0000
Metals,d,20050917,000000,884.49,886.91,877.47,877.47,950538, 0000
Metals,d,20050918,000000,872.57,872.57,870.24,870.24,1079072, 0000
Metals,d,20050919,000000,870.17,871.41,870.12,871.24,321189, 0000
Metals,d,20050921,000000,871.24,871.24,868.64,868.64,304491, 0000
Metals,d,20050924,000000,869.37,872.23,869.37,870.91,484668, 0000
Metals,d,20050925,000000,869.30,869.30,864.57,864.57,1096591, 0000
Metals,d,20050926,000000,862.82,862.82,858.37,858.37,1189428, 0000
Metals,d,20050927,000000,857.81,857.81,852.46,852.46,458030, 0000
Metals,d,20050928,000000,852.27,854.04,849.87,849.87,1041154, 0000
Metals,d,20051001,000000,849.89,854.94,849.89,854.94,394587, 0000
Metals,d,20051002,000000,855.41,855.97,849.13,850.47,1483443, 0000
Metals,d,20051003,000000,850.47,850.58,840.12,840.12,1333102, 0000
Metals,d,20051004,000000,835.21,835.21,830.41,830.41,1035484, 0000
Metals,d,20051005,000000,830.35,831.90,830.35,831.81,438861, 0000
Metals,d,20051008,000000,831.81,832.64,819.69,819.69,759264, 0000
Metals,d,20051009,000000,820.32,820.73,819.65,819.65,476497, 0000
Metals,d,20051010,000000,819.63,819.63,813.00,813.00,585309, 0000
Metals,d,20051011,000000,813.00,813.00,809.88,809.88,640119, 0000
Metals,d,20051012,000000,809.93,809.93,799.27,799.27,746303, 0000
Metals,d,20051015,000000,799.24,799.24,794.29,794.29,632538, 0000
Metals,d,20051016,000000,794.17,794.17,792.34,792.34,285354, 0000
Metals,d,20051017,000000,792.19,792.19,787.66,787.66,444592, 0000
Metals,d,20051018,000000,787.66,787.66,783.58,783.58,972061, 0000
Metals,d,20051019,000000,783.44,795.38,783.44,793.67,1083382, 0000
Metals,d,20051022,000000,793.78,803.59,793.77,802.54,1072603, 0000
Metals,d,20051023,000000,803.12,814.29,803.12,813.77,1141239, 0000
Metals,d,20051024,000000,813.75,813.75,812.65,812.65,321241, 0000
Metals,d,20051026,000000,812.69,813.54,812.69,813.54,305749, 0000
Metals,d,20051029,000000,812.67,812.67,809.27,809.27,439072, 0000
Metals,d,20051030,000000,809.27,812.11,808.19,812.11,738522, 0000
Metals,d,20051031,000000,814.32,814.32,803.56,803.56,3627948, 0000
Metals,d,20051101,000000,799.64,799.64,791.27,791.27,1469001, 0000
Metals,d,20051102,000000,781.81,781.81,780.10,780.10,1097107, 0000
Metals,d,20051105,000000,778.71,778.71,777.94,777.94,1073273, 0000
Metals,d,20051106,000000,781.09,781.43,780.53,780.53,815562, 0000
Metals,d,20051107,000000,779.97,779.97,775.47,775.47,621319, 0000
Metals,d,20051108,000000,775.38,775.38,774.61,774.61,1652522, 0000
Metals,d,20051109,000000,778.16,778.16,775.29,775.29,1314157, 0000
Metals,d,20051112,000000,775.49,778.06,775.49,776.15,1403307, 0000
Metals,d,20051113,000000,776.12,776.12,774.30,774.30,540629, 0000
Metals,d,20051114,000000,774.18,774.18,771.82,771.82,608240, 0000
Metals,d,20051115,000000,771.76,772.08,771.71,772.08,426713, 0000
Metals,d,20051116,000000,772.08,772.67,772.08,772.67,471392, 0000
Metals,d,20051119,000000,772.64,772.80,772.40,772.40,394744, 0000
Metals,d,20051120,000000,772.47,773.35,772.35,773.35,725557, 0000
Metals,d,20051121,000000,773.32,773.32,772.30,772.30,410594, 0000
Metals,d,20051122,000000,772.09,777.03,772.09,777.03,1136339, 0000
Metals,d,20051123,000000,781.93,783.39,781.93,783.39,1779738, 0000
Metals,d,20051126,000000,784.61,801.16,784.61,801.16,988270, 0000
Metals,d,20051127,000000,802.00,812.37,802.00,812.37,5738239, 0000
Metals,d,20051129,000000,814.26,820.95,814.26,820.95,2413163, 0000
Metals,d,20051130,000000,821.97,832.64,821.97,832.64,8326973, 0000
Metals,d,20051203,000000,832.64,845.29,832.64,845.29,1070753, 0000
Metals,d,20051204,000000,850.12,861.27,850.12,861.27,3017697, 0000
Metals,d,20051205,000000,861.33,861.33,859.19,859.19,406109, 0000
Metals,d,20051206,000000,858.99,858.99,854.59,854.59,497870, 0000
Metals,d,20051210,000000,852.25,852.25,848.04,848.04,562149, 0000
Metals,d,20051211,000000,847.77,847.91,846.32,846.32,614655, 0000
Metals,d,20051212,000000,846.26,846.93,846.26,846.68,302002, 0000
Metals,d,20051213,000000,847.08,847.08,845.73,845.73,526863, 0000
Metals,d,20051214,000000,845.79,853.21,845.17,853.21,5785535, 0000
Metals,d,20051217,000000,848.25,848.25,845.76,845.76,2589698, 0000
Metals,d,20051218,000000,843.29,843.29,840.68,840.68,5239998, 0000
Metals,d,20051219,000000,844.32,844.32,843.27,843.27,7466014, 0000
Metals,d,20051220,000000,842.23,842.23,840.84,840.84,3049651, 0000
Metals,d,20051221,000000,840.84,841.18,840.84,840.96,1319336, 0000
Metals,d,20051224,000000,846.87,846.96,846.59,846.59,4147094, 0000
Metals,d,20051225,000000,842.05,842.05,840.66,840.66,1923755, 0000
Metals,d,20051226,000000,840.19,840.36,839.89,839.89,940617, 0000
Metals,d,20051227,000000,840.12,840.22,838.38,838.38,1717103, 0000
Metals,d,20051228,000000,839.45,840.76,839.35,840.76,2293703, 0000
Metals,d,20051231,000000,840.76,844.52,840.76,843.36,1684306, 0000
Metals,d,20060101,000000,843.31,843.31,840.08,840.08,1028123, 0000
Metals,d,20060102,000000,840.08,840.08,837.53,837.53,900946, 0000
Metals,d,20060103,000000,837.50,839.36,837.50,838.18,1291823, 0000
Metals,d,20060104,000000,837.72,837.72,835.77,835.77,1697889, 0000
Metals,d,20060107,000000,835.74,835.74,829.08,829.08,2323186, 0000
Metals,d,20060108,000000,829.08,829.08,827.30,827.97,1091650, 0000
Metals,d,20060109,000000,828.42,829.48,828.11,828.11,1591420, 0000
Metals,d,20060110,000000,827.91,827.91,826.48,826.48,2331178, 0000
Metals,d,20060114,000000,826.42,826.42,820.02,820.02,4555080, 0000
Metals,d,20060115,000000,820.02,822.40,820.02,822.40,1583421, 0000
Metals,d,20060116,000000,823.23,826.70,823.23,826.70,2626145, 0000
Metals,d,20060117,000000,832.33,832.33,831.08,831.08,2614875, 0000
Metals,d,20060118,000000,831.08,831.08,828.43,828.43,6083984, 0000
Metals,d,20060121,000000,828.45,829.38,828.45,829.38,994963, 0000
Metals,d,20060122,000000,829.33,829.62,829.33,829.50,2052068, 0000
Metals,d,20060123,000000,829.50,829.50,828.33,828.33,654343, 0000
Metals,d,20060124,000000,828.37,828.37,827.91,827.91,133163, 0000
Metals,d,20060125,000000,827.91,828.36,827.91,828.36,238072, 0000
Metals,d,20060128,000000,829.46,829.46,829.29,829.38,479363, 0000
Metals,d,20060129,000000,830.51,830.53,830.51,830.53,370825, 0000
Metals,d,20060130,000000,831.38,831.38,831.06,831.11,749352, 0000
Metals,d,20060131,000000,831.11,831.11,829.71,829.71,122694, 0000
Metals,d,20060201,000000,829.17,829.19,829.16,829.19,683518, 0000
Metals,d,20060204,000000,828.39,828.39,828.31,828.34,508359, 0000
Metals,d,20060205,000000,828.34,828.34,827.12,827.12,828697, 0000
Metals,d,20060206,000000,827.11,827.61,827.11,827.61,110946, 0000
Metals,d,20060207,000000,827.61,827.61,827.50,827.50,77642, 0000
Metals,d,20060212,000000,827.49,827.49,826.61,826.61,656340, 0000
Metals,d,20060213,000000,826.61,826.61,820.46,820.46,833928, 0000
Metals,d,20060214,000000,820.46,820.46,819.90,819.90,770032, 0000
Metals,d,20060215,000000,819.90,820.11,819.90,820.11,602293, 0000
Metals,d,20060218,000000,820.11,820.50,820.10,820.50,344139, 0000
Metals,d,20060219,000000,820.50,821.13,820.41,821.13,746944, 0000
Metals,d,20060220,000000,821.13,821.60,821.13,821.58,1529076, 0000
Metals,d,20060221,000000,821.62,821.62,821.20,821.20,430476, 0000
Metals,d,20060222,000000,821.20,821.23,821.16,821.23,298816, 0000
Metals,d,20060225,000000,821.23,821.56,821.21,821.56,966082, 0000
Metals,d,20060226,000000,821.56,821.76,821.56,821.76,377094, 0000
Metals,d,20060227,000000,821.78,821.88,821.63,821.63,512214, 0000
Metals,d,20060228,000000,822.12,822.12,821.89,821.89,946952, 0000
Metals,d,20060301,000000,821.85,821.85,821.60,821.63,318429, 0000
Metals,d,20060304,000000,821.63,821.63,821.13,821.13,343420, 0000
Metals,d,20060305,000000,821.02,821.15,820.97,821.15,337227, 0000
Metals,d,20060306,000000,821.15,821.15,820.71,820.71,7384499, 0000
Metals,d,20060307,000000,821.14,821.19,821.14,821.19,7390558, 0000
Metals,d,20060308,000000,821.22,821.22,820.86,821.02,503611, 0000
Metals,d,20060311,000000,821.02,821.02,820.96,820.99,395906, 0000
Metals,d,20060312,000000,820.93,820.93,820.91,820.91,243118, 0000
Metals,d,20060313,000000,820.69,820.69,820.48,820.48,237856, 0000
Metals,d,20060314,000000,820.37,820.37,820.28,820.28,215607, 0000
Metals,d,20060315,000000,820.27,820.27,820.21,820.21,192848, 0000
Metals,d,20060318,000000,819.98,820.04,807.47,807.47,1342755, 0000
Metals,d,20060319,000000,807.41,807.58,807.41,807.44,566410, 0000
Metals,d,20060325,000000,807.36,807.36,807.36,807.36,408030, 0000
Metals,d,20060326,000000,807.41,807.41,807.41,807.41,185702, 0000
Metals,d,20060327,000000,807.46,807.46,807.46,807.46,121620, 0000
Metals,d,20060328,000000,807.39,807.39,807.39,807.39,229043, 0000
Metals,d,20060403,000000,807.39,807.44,807.39,807.44,182430, 0000
Metals,d,20060404,000000,807.44,807.44,807.31,807.31,224374, 0000
Metals,d,20060405,000000,807.31,807.31,807.31,807.31,296538, 0000
Metals,d,20060408,000000,806.59,806.59,806.51,806.51,339728, 0000
Metals,d,20060409,000000,806.51,806.51,806.05,806.05,423772, 0000
Metals,d,20060410,000000,806.08,806.08,805.90,805.90,302883, 0000
Metals,d,20060411,000000,805.84,805.85,805.71,805.71,253474, 0000
Metals,d,20060412,000000,805.77,805.95,805.71,805.95,470204, 0000
Metals,d,20060415,000000,805.93,806.01,805.93,805.95,192895, 0000
Metals,d,20060417,000000,806.01,806.07,806.01,806.07,1404696, 0000
Metals,d,20060418,000000,806.10,806.10,805.83,805.83,221254, 0000
Metals,d,20060419,000000,805.71,805.71,805.65,805.65,404454, 0000
Metals,d,20060422,000000,805.70,805.77,805.58,805.77,2148131, 0000
Metals,d,20060423,000000,805.83,805.83,805.22,805.66,2519537, 0000
Metals,d,20060424,000000,806.74,808.07,806.74,808.07,2362600, 0000
Metals,d,20060425,000000,807.97,809.10,807.91,809.10,507660, 0000
Metals,d,20060426,000000,809.25,809.25,809.01,809.01,210448, 0000
Metals,d,20060429,000000,809.05,809.05,808.89,808.90,355141, 0000
Metals,d,20060430,000000,808.90,808.90,808.72,808.72,1238279, 0000
Metals,d,20060501,000000,809.32,809.55,809.32,809.55,583261, 0000
Metals,d,20060502,000000,809.55,809.55,809.41,809.50,121085, 0000
Metals,d,20060503,000000,809.44,809.74,809.44,809.74,221104, 0000
Metals,d,20060506,000000,809.89,809.89,809.83,809.88,102031, 0000
Metals,d,20060507,000000,809.85,809.98,809.85,809.95,271281, 0000
Metals,d,20060508,000000,810.11,810.11,810.01,810.09,314740, 0000
Metals,d,20060509,000000,810.10,812.50,810.10,812.50,528473, 0000
Metals,d,20060510,000000,812.62,812.98,812.62,812.98,1377651, 0000
Metals,d,20060513,000000,813.21,813.35,813.04,813.35,664048, 0000
Metals,d,20060514,000000,813.30,813.30,813.18,813.18,359137, 0000
Metals,d,20060515,000000,813.07,813.07,812.39,812.39,24663192, 0000
Metals,d,20060516,000000,812.23,812.25,811.56,811.56,259714, 0000
Metals,d,20060517,000000,811.58,850.67,811.40,848.63,15064007, 0000
Metals,d,20060520,000000,848.97,848.97,846.74,846.74,7288958, 0000
Metals,d,20060521,000000,843.67,843.67,842.29,842.29,6701367, 0000
Metals,d,20060522,000000,841.81,848.82,839.25,848.82,2797174, 0000
Metals,d,20060523,000000,847.86,847.86,845.94,845.94,1124546, 0000
Metals,d,20060524,000000,843.35,844.05,843.35,843.44,11058041, 0000
Metals,d,20060527,000000,846.92,846.92,846.92,846.92,766778, 0000
Metals,d,20060528,000000,849.16,850.21,849.16,850.21,3794204, 0000
Metals,d,20060529,000000,853.50,853.50,852.97,853.31,7217064, 0000
Metals,d,20060530,000000,856.29,856.34,856.29,856.34,3134520, 0000
Metals,d,20060531,000000,859.63,859.91,859.63,859.91,3016387, 0000
Metals,d,20060603,000000,861.54,861.54,860.81,860.81,4617095, 0000
Metals,d,20060606,000000,859.59,860.01,859.54,860.01,2341542, 0000
Metals,d,20060607,000000,862.97,863.12,862.97,863.12,3651035, 0000
Metals,d,20060610,000000,866.40,872.45,866.40,872.45,6225436, 0000
Metals,d,20060611,000000,877.14,877.27,867.07,867.07,3483331, 0000
Metals,d,20060612,000000,867.07,871.55,867.07,871.55,7110446, 0000
Metals,d,20060613,000000,871.08,881.16,870.22,881.16,3895271, 0000
Metals,d,20060614,000000,881.22,889.79,881.22,889.79,1576114, 0000
Metals,d,20060617,000000,890.17,893.76,890.17,893.76,959517, 0000
Metals,d,20060618,000000,893.71,893.92,893.10,893.10,6037219, 0000
Metals,d,20060619,000000,892.71,896.52,892.71,896.52,564839, 0000
Metals,d,20060620,000000,897.31,901.13,896.89,901.13,1357241, 0000
Metals,d,20060621,000000,901.24,933.90,901.24,933.90,1394851, 0000
Metals,d,20060624,000000,934.32,937.38,934.32,937.38,1156242, 0000
Metals,d,20060625,000000,937.44,940.09,937.44,940.09,1146465, 0000
Metals,d,20060626,000000,940.10,944.10,940.10,943.26,2685434, 0000
Metals,d,20060627,000000,943.26,944.97,943.26,944.96,611221, 0000
Metals,d,20060628,000000,945.26,945.58,944.80,945.58,849805, 0000
Metals,d,20060701,000000,945.58,945.59,943.75,943.75,232520, 0000
Metals,d,20060702,000000,946.44,951.81,945.75,951.81,5008170, 0000
Metals,d,20060703,000000,951.81,957.58,951.81,957.58,7767053, 0000
Metals,d,20060704,000000,964.01,967.37,964.01,967.37,6768636, 0000
Metals,d,20060705,000000,972.78,974.99,972.56,974.99,3293704, 0000
Metals,d,20060708,000000,974.99,984.33,974.99,984.33,2067803, 0000
Metals,d,20060709,000000,985.13,993.58,985.13,993.58,2414484, 0000
Metals,d,20060710,000000,993.64,999.79,993.64,999.79,7076752, 0000
Metals,d,20060711,000000,999.91,1001.97,999.91,1001.72,4272875, 0000
Metals,d,20060712,000000,1000.68,1001.76,1000.68,1001.39,9070918, 0000
Metals,d,20060715,000000,1001.39,1001.39,995.62,995.62,1552330, 0000
Metals,d,20060716,000000,995.07,995.07,986.67,987.52,6242959, 0000
Metals,d,20060717,000000,987.63,990.38,987.63,989.03,4589608, 0000
Metals,d,20060718,000000,988.98,988.98,988.74,988.80,201988, 0000
Metals,d,20060719,000000,989.28,989.71,989.28,989.71,259504, 0000
Metals,d,20060722,000000,989.71,995.79,989.71,995.79,759943, 0000
Metals,d,20060723,000000,995.79,1002.29,995.79,1002.29,1042767, 0000
Metals,d,20060724,000000,1004.93,1009.93,1004.93,1009.93,2221758, 0000
Metals,d,20060725,000000,1010.33,1013.45,1010.33,1013.45,3402869, 0000
Metals,d,20060726,000000,1014.06,1016.36,1014.06,1016.30,899178, 0000
Metals,d,20060729,000000,1016.36,1057.84,1016.36,1057.84,2723774, 0000
Metals,d,20060730,000000,1057.84,1072.75,1057.84,1072.75,6769484, 0000
Metals,d,20060731,000000,1073.40,1084.02,1073.40,1084.02,2556771, 0000
Metals,d,20060801,000000,1084.64,1084.64,1079.10,1079.79,8110265, 0000
Metals,d,20060802,000000,1079.79,1127.59,1079.79,1127.59,7033134, 0000
Metals,d,20060805,000000,1131.94,1135.11,1131.94,1135.11,4055933, 0000
Metals,d,20060806,000000,1140.57,1259.15,1140.57,1259.15,3706736, 0000
Metals,d,20060807,000000,1259.63,1260.44,1259.53,1259.98,3315899, 0000
Metals,d,20060809,000000,1263.14,1265.03,1261.59,1265.03,1889234, 0000
Metals,d,20060812,000000,1268.87,1273.95,1268.87,1273.95,16199185, 0000
Metals,d,20060813,000000,1272.27,1280.78,1272.27,1279.02,15936368, 0000
Metals,d,20060814,000000,1276.74,1282.61,1276.74,1282.61,10325566, 0000
Metals,d,20060815,000000,1283.89,1298.28,1283.89,1298.28,7670669, 0000
Metals,d,20060816,000000,1307.05,1315.54,1307.05,1315.54,4597804, 0000
Metals,d,20060819,000000,1316.83,1320.97,1316.71,1320.97,4433528, 0000
Metals,d,20060820,000000,1321.39,1324.94,1321.39,1324.94,3455429, 0000
Metals,d,20060821,000000,1325.94,1328.41,1325.64,1328.41,2462922, 0000
Metals,d,20060823,000000,1332.51,1333.71,1332.51,1333.71,827305, 0000
Metals,d,20060826,000000,1334.29,1335.13,1334.29,1335.13,385194, 0000
Metals,d,20060827,000000,1335.25,1336.96,1335.25,1336.96,416428, 0000
Metals,d,20060828,000000,1337.21,1339.62,1337.21,1339.62,247302, 0000
Metals,d,20060829,000000,1340.32,1340.99,1340.32,1340.99,688502, 0000
Metals,d,20060830,000000,1349.09,1352.75,1349.09,1352.75,491167, 0000
Metals,d,20060902,000000,1352.92,1354.39,1352.92,1354.39,203932, 0000
Metals,d,20060903,000000,1354.41,1355.41,1354.41,1355.41,183941, 0000
Metals,d,20060904,000000,1355.98,1356.89,1355.98,1356.89,522499, 0000
Metals,d,20060905,000000,1357.40,1359.19,1357.40,1359.19,282032, 0000
Metals,d,20060906,000000,1359.67,1363.64,1359.67,1363.64,1191799, 0000
Metals,d,20060910,000000,1363.71,1368.35,1363.71,1368.35,1205711, 0000
Metals,d,20060911,000000,1368.36,1369.64,1368.36,1369.64,212738, 0000
Metals,d,20060912,000000,1370.05,1370.73,1370.05,1370.73,201997, 0000
Metals,d,20060913,000000,1370.74,1375.90,1370.74,1375.90,1305746, 0000
Metals,d,20060916,000000,1376.16,1380.69,1376.16,1380.69,1451507, 0000
Metals,d,20060917,000000,1380.69,1385.71,1380.69,1385.71,1718373, 0000
Metals,d,20060918,000000,1390.07,1390.07,1388.54,1389.90,18835593, 0000
Metals,d,20060919,000000,1390.44,1396.89,1390.44,1396.40,9978995, 0000
Metals,d,20060920,000000,1396.43,1396.43,1392.86,1394.62,2662518, 0000
Metals,d,20060923,000000,1394.79,1397.01,1394.79,1397.01,2720880, 0000
Metals,d,20060924,000000,1396.89,1396.89,1396.02,1396.02,1246867, 0000
Metals,d,20060925,000000,1395.85,1395.85,1394.32,1394.32,3914212, 0000
Metals,d,20060926,000000,1394.32,1394.32,1392.81,1393.22,1936402, 0000
Metals,d,20060927,000000,1393.63,1397.63,1393.10,1397.63,3258579, 0000
Metals,d,20060930,000000,1402.23,1402.53,1402.23,1402.53,5847937, 0000
Metals,d,20061001,000000,1403.25,1407.39,1403.25,1407.39,10376182, 0000
Metals,d,20061002,000000,1407.27,1407.27,1405.82,1405.82,4727169, 0000
Metals,d,20061003,000000,1405.82,1405.82,1401.54,1401.54,1287942, 0000
Metals,d,20061004,000000,1401.48,1405.55,1399.06,1405.55,2655644, 0000
Metals,d,20061007,000000,1405.55,1405.55,1402.43,1403.17,2098247, 0000
Metals,d,20061008,000000,1402.93,1416.47,1399.78,1416.47,5118155, 0000
Metals,d,20061009,000000,1416.57,1425.39,1416.51,1425.39,2543968, 0000
Metals,d,20061010,000000,1436.67,1436.67,1432.34,1432.34,7514429, 0000
Metals,d,20061011,000000,1430.05,1430.05,1423.06,1429.84,4223535, 0000
Metals,d,20061014,000000,1426.07,1426.07,1414.27,1414.27,1541828, 0000
Metals,d,20061016,000000,1413.73,1413.73,1406.21,1406.21,519710, 0000
Metals,d,20061017,000000,1390.88,1391.10,1390.88,1391.10,8772767, 0000
Metals,d,20061018,000000,1390.61,1396.10,1389.80,1396.10,3753084, 0000
Metals,d,20061021,000000,1396.17,1400.70,1396.17,1400.70,1695776, 0000
Metals,d,20061022,000000,1404.39,1405.54,1404.39,1405.54,492066, 0000
Metals,d,20061023,000000,1405.69,1409.37,1405.69,1409.37,414772, 0000
Metals,d,20061028,000000,1414.09,1423.26,1414.09,1423.26,2722400, 0000
Metals,d,20061029,000000,1423.09,1423.09,1421.08,1421.20,981742, 0000
Metals,d,20061030,000000,1421.11,1422.64,1421.11,1422.64,1053327, 0000
Metals,d,20061031,000000,1422.65,1425.16,1422.65,1423.24,1054306, 0000
Metals,d,20061101,000000,1435.81,1435.81,1435.81,1435.81,5172191, 0000
Metals,d,20061104,000000,1436.80,1449.70,1436.80,1449.70,4021265, 0000
Metals,d,20061105,000000,1451.14,1459.27,1451.14,1457.57,2689392, 0000
Metals,d,20061106,000000,1457.57,1470.88,1457.30,1470.88,4066580, 0000
Metals,d,20061107,000000,1471.50,1478.47,1471.50,1478.47,564660, 0000
Metals,d,20061108,000000,1478.64,1488.82,1478.64,1488.82,439175, 0000
Metals,d,20061111,000000,1488.86,1586.40,1488.86,1586.40,8837587, 0000
Metals,d,20061112,000000,1582.56,1586.69,1582.56,1586.69,4090333, 0000
Metals,d,20061113,000000,1582.01,1598.66,1582.01,1598.66,5007134, 0000
Metals,d,20061114,000000,1594.15,1605.77,1594.15,1605.77,7413327, 0000
Metals,d,20061115,000000,1607.02,1626.72,1607.02,1626.72,4218476, 0000
Metals,d,20061118,000000,1631.64,1652.84,1631.64,1652.84,5381390, 0000
Metals,d,20061119,000000,1657.58,1667.14,1656.68,1667.14,8424059, 0000
Metals,d,20061120,000000,1666.84,1681.94,1662.77,1681.94,9739726, 0000
Metals,d,20061121,000000,1693.63,1696.68,1690.20,1696.68,8946487, 0000
Metals,d,20061122,000000,1709.33,1730.07,1709.33,1730.07,5207496, 0000
Metals,d,20061125,000000,1748.05,1750.18,1748.05,1750.18,4087163, 0000
Metals,d,20061126,000000,1752.81,1762.84,1752.81,1762.84,13865428, 0000
Metals,d,20061127,000000,1767.12,1786.44,1767.12,1786.44,5429226, 0000
Metals,d,20061128,000000,1801.10,1816.54,1801.10,1815.66,5247549, 0000
Metals,d,20061129,000000,1822.27,1848.73,1822.27,1848.73,7318461, 0000
Metals,d,20061202,000000,1857.46,1880.60,1857.46,1880.60,8272124, 0000
Metals,d,20061203,000000,1887.89,1916.86,1887.89,1916.86,7171642, 0000
Metals,d,20061204,000000,1921.84,1932.04,1921.84,1924.05,8453178, 0000
Metals,d,20061205,000000,1940.96,1940.96,1913.81,1915.75,17796823, 0000
Metals,d,20061206,000000,1915.34,1944.68,1915.34,1944.68,10146798, 0000
Metals,d,20061209,000000,1961.38,1982.39,1961.38,1982.39,3697611, 0000
Metals,d,20061210,000000,1996.29,2021.31,1996.29,2021.31,22565145, 0000
Metals,d,20061211,000000,2022.67,2035.50,2022.67,2035.50,3842326, 0000
Metals,d,20061212,000000,2036.01,2042.89,2035.74,2042.89,6225733, 0000
Metals,d,20061213,000000,2053.50,2077.39,2053.50,2077.39,4514064, 0000
Metals,d,20061216,000000,2083.68,2107.92,2083.68,2107.92,1943550, 0000
Metals,d,20061217,000000,2109.88,2139.26,2109.88,2139.26,6610713, 0000
Metals,d,20061218,000000,2142.09,2169.56,2142.09,2169.56,6422030, 0000
Metals,d,20061219,000000,2169.90,2169.90,2164.20,2168.97,982704, 0000
Metals,d,20061220,000000,2159.16,2163.67,2158.23,2163.27,9869440, 0000
Metals,d,20061223,000000,2163.27,2172.03,2163.27,2172.03,1136287, 0000
Metals,d,20061224,000000,2172.03,2180.30,2170.63,2180.30,17277279, 0000
Metals,d,20061225,000000,2180.30,2180.30,2173.67,2173.67,3133641, 0000
Metals,d,20061226,000000,2173.67,2173.67,2166.94,2166.94,1080560, 0000
Metals,d,20061227,000000,2166.73,2166.73,2151.72,2151.72,11043474, 0000
Metals,d,20061230,000000,2146.19,2146.19,2139.84,2139.84,2233452, 0000
Metals,d,20070101,000000,2132.77,2132.77,2120.30,2120.30,1811023, 0000
Metals,d,20070102,000000,2113.23,2113.23,2085.63,2085.63,6629282, 0000
Metals,d,20070103,000000,2091.76,2091.76,2086.26,2086.26,15349356, 0000
Metals,d,20070106,000000,2084.60,2084.60,2082.19,2082.19,332107, 0000
Metals,d,20070107,000000,2082.19,2082.19,2076.52,2076.52,1196624, 0000
Metals,d,20070109,000000,2076.36,2076.36,2069.45,2069.45,228198120, 0000
Metals,d,20070110,000000,2069.39,2069.39,2064.10,2064.10,921621, 0000
Metals,d,20070113,000000,2064.04,2064.04,2063.31,2063.31,111372, 0000
Metals,d,20070114,000000,2062.95,2062.95,2062.61,2062.61,67960, 0000
Metals,d,20070115,000000,2059.29,2059.29,2057.56,2057.56,1135245, 0000
Metals,d,20070116,000000,2057.56,2057.56,2052.26,2052.26,4424997, 0000
Metals,d,20070117,000000,2047.54,2047.92,2047.54,2047.67,4336399, 0000
Metals,d,20070120,000000,2045.72,2045.72,2040.63,2040.63,848568, 0000
Metals,d,20070121,000000,2037.79,2037.79,2032.68,2032.68,1464338, 0000
Metals,d,20070122,000000,2032.68,2032.68,2028.72,2028.72,6590909, 0000
Metals,d,20070123,000000,2028.72,2028.72,2024.08,2024.08,2995122, 0000
Metals,d,20070124,000000,2024.10,2024.10,2020.27,2020.27,999112, 0000
Metals,d,20070127,000000,2020.27,2020.27,2015.83,2015.83,1619610, 0000
Metals,d,20070128,000000,2014.62,2014.62,2011.99,2011.99,2696515, 0000
Metals,d,20070131,000000,2011.99,2015.43,2011.99,2015.43,868279, 0000
Metals,d,20070203,000000,2015.50,2015.50,1798.56,1798.56,3979119, 0000
Metals,d,20070204,000000,1796.52,1796.52,1787.40,1787.40,2016008, 0000
Metals,d,20070205,000000,1785.55,1785.55,1782.75,1782.75,1181072, 0000
Metals,d,20070206,000000,1782.54,1782.54,1781.16,1781.44,1326828, 0000
Metals,d,20070207,000000,1781.44,1783.83,1781.44,1783.83,311719, 0000
Metals,d,20070210,000000,1784.11,1784.30,1784.11,1784.30,46092, 0000
Metals,d,20070212,000000,1784.27,1784.27,1784.26,1784.26,162, 0000
Metals,d,20070213,000000,1784.27,1784.27,1784.27,1784.27,2794, 0000
Metals,d,20070214,000000,1784.27,1784.27,1784.25,1784.25,3911, 0000
Metals,d,20070217,000000,1784.25,1784.53,1784.25,1784.53,34090, 0000
Metals,d,20070218,000000,1784.63,1784.63,1784.63,1784.63,52706, 0000
Metals,d,20070219,000000,1785.28,1785.28,1785.28,1785.28,0, 0000
Metals,d,20070220,000000,1785.28,1785.28,1785.25,1785.25,4343, 0000
Metals,d,20070221,000000,1785.25,1785.25,1785.23,1785.23,2843, 0000
Metals,d,20070224,000000,1785.23,1860.48,1785.23,1860.48,1575285, 0000
Metals,d,20070225,000000,1860.85,1871.35,1860.85,1871.16,1713769, 0000
Metals,d,20070226,000000,1871.16,1871.16,1869.38,1869.38,264462, 0000
Metals,d,20070227,000000,1869.29,1869.29,1869.29,1869.29,599022, 0000
Metals,d,20070228,000000,1878.56,1887.18,1878.56,1887.18,695578, 0000
Metals,d,20070303,000000,1887.65,1915.81,1887.65,1915.81,3690288, 0000
Metals,d,20070304,000000,1913.99,1913.99,1907.18,1907.18,1107387, 0000
Metals,d,20070305,000000,1906.37,1906.37,1903.07,1903.07,317791, 0000
Metals,d,20070306,000000,1903.07,1903.07,1902.88,1902.88,12293, 0000
Metals,d,20070307,000000,1902.82,1902.82,1891.42,1891.42,873103, 0000
Metals,d,20070311,000000,1891.42,1891.42,1888.52,1888.52,212439, 0000
Metals,d,20070312,000000,1888.43,1888.43,1879.71,1879.71,3594406, 0000
Metals,d,20070313,000000,1879.56,1879.56,1874.05,1874.05,51991970, 0000
Metals,d,20070314,000000,1874.02,1874.11,1873.82,1874.00,823752, 0000
Metals,d,20070317,000000,1875.97,1884.44,1875.97,1884.44,1153011, 0000
Metals,d,20070319,000000,1884.59,1891.03,1884.59,1891.03,1863685, 0000
Metals,d,20070325,000000,1889.29,1889.29,1888.53,1888.53,328984, 0000
Metals,d,20070326,000000,1888.34,1888.34,1887.91,1887.91,203040, 0000
Metals,d,20070327,000000,1887.91,1888.21,1887.91,1888.21,213255, 0000
Metals,d,20070328,000000,1888.21,1893.30,1888.21,1893.30,470696, 0000
Metals,d,20070331,000000,1904.78,1904.78,1904.78,1904.78,1256610, 0000
Metals,d,20070403,000000,1906.00,1906.96,1906.00,1906.96,2647889, 0000
Metals,d,20070404,000000,1918.86,1925.00,1918.86,1925.00,1650934, 0000
Metals,d,20070407,000000,1936.53,1944.91,1936.53,1944.91,3623655, 0000
Metals,d,20070408,000000,1945.50,1961.62,1945.50,1961.62,2628727, 0000
Metals,d,20070409,000000,1978.42,1978.42,1869.21,1869.21,5791380, 0000
Metals,d,20070410,000000,1868.17,1868.67,1867.74,1867.74,2322274, 0000
Metals,d,20070411,000000,1867.72,1867.72,1858.08,1858.08,1821224, 0000
Metals,d,20070414,000000,1853.88,1853.88,1846.94,1846.94,1124148, 0000
Metals,d,20070415,000000,1844.60,1844.60,1841.32,1841.32,821216, 0000
Metals,d,20070416,000000,1841.32,1841.32,1840.07,1840.07,545100, 0000
Metals,d,20070417,000000,1839.80,1839.80,1838.69,1838.69,308466, 0000
Metals,d,20070418,000000,1838.43,1838.43,1838.03,1838.03,233412, 0000
Metals,d,20070421,000000,1838.03,1839.42,1832.97,1832.97,1854585, 0000
Metals,d,20070422,000000,1843.31,1848.04,1843.29,1848.04,4168163, 0000
Metals,d,20070423,000000,1847.90,1847.90,1847.13,1847.13,293759, 0000
Metals,d,20070424,000000,1847.12,1847.25,1846.65,1846.65,1487501, 0000
Metals,d,20070425,000000,1846.65,1846.65,1842.94,1842.94,890946, 0000
Metals,d,20070428,000000,1840.90,1840.90,1837.55,1837.55,534721, 0000
Metals,d,20070429,000000,1837.14,1837.14,1836.65,1836.65,137355, 0000
Metals,d,20070430,000000,1836.65,1836.65,1825.37,1825.37,1212875, 0000
Metals,d,20070501,000000,1825.37,1825.37,1823.66,1823.66,636097, 0000
Metals,d,20070502,000000,1823.52,1823.52,1822.91,1822.91,623576, 0000
Metals,d,20070505,000000,1822.81,1822.81,1818.59,1818.59,885647, 0000
Metals,d,20070506,000000,1817.67,1817.67,1754.15,1754.15,1002282, 0000
Metals,d,20070507,000000,1753.90,1753.90,1747.72,1747.72,1686281, 0000
Metals,d,20070508,000000,1747.72,1750.13,1745.74,1749.41,2711413, 0000
Metals,d,20070509,000000,1745.33,1745.80,1741.06,1741.06,1642414, 0000
Metals,d,20070512,000000,1741.12,1741.18,1661.88,1661.88,10600865, 0000
Metals,d,20070513,000000,1660.53,1660.53,1656.52,1656.52,2880956, 0000
Metals,d,20070514,000000,1658.02,1658.02,1650.11,1650.11,4987178, 0000
Metals,d,20070515,000000,1648.28,1648.28,1641.74,1641.74,5048936, 0000
Metals,d,20070516,000000,1641.66,1641.66,1634.07,1634.07,1389181, 0000
Metals,d,20070519,000000,1634.07,1634.07,1620.77,1620.77,2064128, 0000
Metals,d,20070520,000000,1620.36,1620.36,1618.49,1618.49,3242572, 0000
Metals,d,20070521,000000,1616.43,1616.43,1616.14,1616.14,465043, 0000
Metals,d,20070522,000000,1616.09,1616.68,1615.94,1616.68,297715, 0000
Metals,d,20070523,000000,1615.36,1615.36,1613.38,1613.38,415290, 0000
Metals,d,20070526,000000,1613.37,1613.37,1608.51,1608.51,1050567, 0000
Metals,d,20070527,000000,1608.51,1608.51,1537.54,1567.14,1382998, 0000
Metals,d,20070528,000000,1567.14,1567.14,1556.79,1556.79,3046096, 0000
Metals,d,20070529,000000,1556.79,1556.79,1556.49,1556.72,2039481, 0000
Metals,d,20070530,000000,1556.72,1568.09,1556.72,1568.09,1910372, 0000
Metals,d,20070602,000000,1568.09,1573.96,1568.09,1573.96,1084090, 0000
Metals,d,20070603,000000,1573.96,1581.30,1573.96,1581.30,1454714, 0000
Metals,d,20070606,000000,1581.30,1583.75,1581.23,1583.75,477529, 0000
Metals,d,20070609,000000,1583.90,1583.90,1582.40,1582.40,109742, 0000
Metals,d,20070610,000000,1582.40,1595.37,1582.40,1595.37,2203954, 0000
Metals,d,20070611,000000,1595.47,1597.94,1557.98,1557.98,1133103, 0000
Metals,d,20070612,000000,1558.07,1562.88,1549.94,1562.88,2765559, 0000
Metals,d,20070613,000000,1562.97,1585.47,1562.97,1585.47,5626285, 0000
Metals,d,20070616,000000,1585.47,1586.25,1578.90,1578.90,1389183, 0000
Metals,d,20070617,000000,1578.90,1579.58,1571.62,1571.62,1763247, 0000
Metals,d,20070619,000000,1571.62,1575.95,1571.62,1572.29,7093577, 0000
Metals,d,20070620,000000,1572.29,1572.29,1562.40,1564.58,2141927, 0000
Metals,d,20070623,000000,1564.58,1583.12,1564.58,1583.12,2104269, 0000
Metals,d,20070624,000000,1583.12,1583.35,1580.72,1580.72,1885963, 0000
Metals,d,20070625,000000,1580.72,1580.72,1558.11,1558.11,3249437, 0000
Metals,d,20070626,000000,1558.11,1558.11,1549.51,1549.51,2301085, 0000
Metals,d,20070627,000000,1549.51,1549.51,1531.29,1531.29,2114548, 0000
Metals,d,20070630,000000,1531.29,1541.72,1531.25,1541.72,2306240, 0000
Metals,d,20070701,000000,1541.72,1551.25,1541.72,1551.25,1283296, 0000
Metals,d,20070702,000000,1551.25,1555.16,1550.23,1555.16,960042, 0000
Metals,d,20070703,000000,1555.16,1564.66,1554.68,1564.66,604912, 0000
Metals,d,20070704,000000,1564.72,1577.62,1563.93,1576.84,1822114, 0000
Metals,d,20070707,000000,1576.88,1588.39,1576.88,1588.39,4388196, 0000
Metals,d,20070708,000000,1588.39,1595.55,1587.36,1592.01,2828693, 0000
Metals,d,20070709,000000,1592.01,1596.10,1591.82,1594.55,3902833, 0000
Metals,d,20070710,000000,1594.55,1604.65,1594.55,1604.65,2800922, 0000
Metals,d,20070711,000000,1604.74,1616.58,1604.74,1616.58,2952130, 0000
Metals,d,20070714,000000,1616.68,1626.11,1604.13,1604.13,6999431, 0000
Metals,d,20070715,000000,1604.13,1604.13,1600.20,1600.29,6264952, 0000
Metals,d,20070716,000000,1600.29,1603.08,1598.99,1600.49,6539711, 0000
Metals,d,20070717,000000,1600.49,1602.06,1600.49,1602.06,55210, 0000
Metals,d,20070718,000000,1602.06,1603.26,1602.05,1603.26,37141, 0000
Metals,d,20070721,000000,1603.26,1604.85,1603.26,1604.76,256954, 0000
Metals,d,20070722,000000,1604.76,1606.34,1604.76,1606.34,69151, 0000
Metals,d,20070723,000000,1606.34,1608.04,1606.34,1608.02,58538, 0000
Metals,d,20070724,000000,1608.02,1609.81,1608.02,1609.81,65095, 0000
Metals,d,20070725,000000,1609.81,1634.86,1559.52,1634.46,10063086, 0000
Metals,d,20070729,000000,1634.46,1639.85,1634.22,1639.85,1562148, 0000
Metals,d,20070730,000000,1639.85,1645.54,1639.85,1644.31,1306498, 0000
Metals,d,20070731,000000,1644.31,1647.23,1644.31,1646.46,4331453, 0000
Metals,d,20070801,000000,1646.46,1651.36,1646.46,1651.36,3101427, 0000
Metals,d,20070804,000000,1651.36,1657.18,1651.36,1657.18,660974, 0000
Metals,d,20070805,000000,1657.18,1663.37,1657.18,1663.37,720197, 0000
Metals,d,20070806,000000,1663.47,1798.98,1663.47,1789.30,10815549, 0000
Metals,d,20070807,000000,1789.30,1806.42,1789.30,1806.42,12335550, 0000
Metals,d,20070808,000000,1806.42,1822.49,1806.42,1822.49,2622405, 0000
Metals,d,20070812,000000,1822.49,1839.98,1822.49,1839.98,1525249, 0000
Metals,d,20070813,000000,1840.13,1886.37,1840.13,1886.37,3261121, 0000
Metals,d,20070814,000000,1886.43,1907.69,1886.43,1907.69,1821060, 0000
Metals,d,20070815,000000,1907.73,1936.03,1907.73,1936.03,15207283, 0000
Metals,d,20070818,000000,1936.12,1936.12,1924.22,1928.25,15622671, 0000
Metals,d,20070819,000000,1928.25,1952.99,1927.79,1952.99,5361511, 0000
Metals,d,20070820,000000,1953.08,1970.10,1953.03,1970.10,3659685, 0000
Metals,d,20070821,000000,1970.10,1992.28,1970.10,1992.28,6442881, 0000
Metals,d,20070822,000000,1992.34,2021.56,1992.34,2021.56,3670812, 0000
Metals,d,20070825,000000,2021.65,2033.84,2021.65,2033.72,3702391, 0000
Metals,d,20070826,000000,2033.72,2033.72,2031.19,2032.30,2419970, 0000
Metals,d,20070827,000000,2032.30,2039.33,2030.53,2037.57,2103678, 0000
Metals,d,20070828,000000,2037.57,2037.57,2035.71,2037.49,1228381, 0000
Metals,d,20070901,000000,2037.49,2042.13,2037.43,2042.10,624435, 0000
Metals,d,20070902,000000,2042.10,2047.54,2041.80,2047.54,739861, 0000
Metals,d,20070903,000000,2047.54,2053.43,2047.54,2053.43,779414, 0000
Metals,d,20070904,000000,2053.43,2057.20,2053.43,2055.10,1954342, 0000
Metals,d,20070905,000000,2055.10,2055.28,2053.56,2054.17,1322828, 0000
Metals,d,20070908,000000,2054.17,2054.17,2053.55,2053.55,93855, 0000
Metals,d,20070909,000000,2053.55,2053.75,2053.35,2053.35,81118, 0000
Metals,d,20070910,000000,2053.35,2220.98,2053.02,2180.58,3604115, 0000
Metals,d,20070911,000000,2180.58,2196.98,2180.56,2196.82,2687162, 0000
Metals,d,20070912,000000,2196.82,2213.99,2196.82,2213.99,2376747, 0000
Metals,d,20070915,000000,2213.99,2231.60,2211.87,2211.87,2426183, 0000
Metals,d,20070916,000000,2211.87,2211.87,2209.48,2209.48,136648, 0000
Metals,d,20070917,000000,2209.48,2209.48,2193.25,2193.25,651253, 0000
Metals,d,20070918,000000,2193.25,2325.56,2189.32,2302.28,18933272, 0000
Metals,d,20070919,000000,2302.28,2320.33,2302.28,2320.33,7423278, 0000
Metals,d,20070922,000000,2320.34,2444.06,2320.34,2444.06,14593720, 0000
Metals,d,20070923,000000,2444.06,2486.13,2444.06,2486.13,6922095, 0000
Metals,d,20070924,000000,2486.13,2529.01,2486.13,2529.01,10347935, 0000
Metals,d,20070925,000000,2529.01,2572.38,2529.01,2572.38,5476563, 0000
Metals,d,20070926,000000,2572.38,2607.16,2572.38,2593.93,35447649, 0000
Metals,d,20070929,000000,2593.93,2618.10,2582.13,2582.13,7266283, 0000
Metals,d,20070930,000000,2582.13,2582.13,2544.58,2545.50,8472423, 0000
Metals,d,20071001,000000,2545.51,2545.51,2499.06,2499.06,55800518, 0000
Metals,d,20071002,000000,2499.06,2543.52,2499.06,2541.25,6245427, 0000
Metals,d,20071006,000000,2541.25,2565.75,2541.25,2565.75,3232878, 0000
Metals,d,20071007,000000,2565.75,2592.03,2565.75,2592.03,4172282, 0000
Metals,d,20071008,000000,2592.03,2617.60,2592.03,2607.63,20874198, 0000
Metals,d,20071009,000000,2607.63,2611.89,2595.64,2595.64,9660329, 0000
Metals,d,20071010,000000,2595.64,2595.78,2577.68,2580.80,7133209, 0000
Metals,d,20071014,000000,2580.80,2580.80,2566.26,2566.26,32147461, 0000
Metals,d,20071015,000000,2566.26,2566.26,2536.44,2536.44,4226722, 0000
Metals,d,20071016,000000,2536.44,2560.45,2536.44,2560.45,9828472, 0000
Metals,d,20071017,000000,2560.45,2579.11,2560.45,2579.11,5892708, 0000
Metals,d,20071020,000000,2579.11,2681.42,2578.97,2661.20,12103622, 0000
Metals,d,20071021,000000,2661.20,2661.20,2609.46,2609.46,11274227, 0000
Metals,d,20071022,000000,2609.46,2610.67,2572.14,2572.14,9053839, 0000
Metals,d,20071023,000000,2572.14,2574.04,2533.45,2533.45,5591821, 0000
Metals,d,20071024,000000,2533.45,2575.38,2533.45,2574.08,7425231, 0000
Metals,d,20071027,000000,2574.08,2586.31,2561.72,2561.72,6154972, 0000
Metals,d,20071028,000000,2561.72,2561.72,2537.04,2537.04,1623988, 0000
Metals,d,20071029,000000,2537.04,2537.04,2505.32,2505.32,5704828, 0000
Metals,d,20071030,000000,2505.32,2505.32,2482.71,2497.66,8323277, 0000
Metals,d,20071031,000000,2497.66,2500.67,2457.47,2457.48,14721816, 0000
Metals,d,20071103,000000,2457.48,2457.48,2410.51,2410.51,5333707, 0000
Metals,d,20071104,000000,2410.51,2410.51,2363.35,2363.35,2980013, 0000
Metals,d,20071105,000000,2363.35,2363.35,2351.31,2351.31,1185775, 0000
Metals,d,20071107,000000,2351.31,2351.31,2347.72,2347.72,530315, 0000
Metals,d,20071110,000000,2347.72,2347.72,2344.18,2344.42,5762003, 0000
Metals,d,20071111,000000,2344.42,2344.70,2322.12,2322.12,10035050, 0000
Metals,d,20071112,000000,2322.12,2322.17,2288.92,2288.92,15676448, 0000
Metals,d,20071113,000000,2288.92,2288.92,2269.22,2278.61,6633866, 0000
Metals,d,20071114,000000,2278.24,2278.24,2258.21,2258.21,3145455, 0000
Metals,d,20071117,000000,2258.21,2258.21,2250.27,2250.27,1575486, 0000
Metals,d,20071118,000000,2250.27,2250.27,2230.89,2230.89,1871872, 0000
Metals,d,20071119,000000,2230.89,2230.89,2202.53,2202.53,3080034, 0000
Metals,d,20071120,000000,2202.53,2212.44,2187.09,2212.44,4366752, 0000
Metals,d,20071121,000000,2212.44,2242.60,2212.01,2242.60,3093577, 0000
Metals,d,20071124,000000,2242.69,2250.46,2242.37,2242.37,3445772, 0000
Metals,d,20071125,000000,2242.37,2242.44,2236.72,2236.72,965632, 0000
Metals,d,20071126,000000,2236.72,2238.29,2221.02,2221.02,4919115, 0000
Metals,d,20071127,000000,2221.02,2221.02,2215.15,2215.15,2366652, 0000
Metals,d,20071128,000000,2215.15,2215.15,2207.79,2207.79,739273, 0000
Metals,d,20071201,000000,2207.79,2207.79,2196.98,2196.98,7199302, 0000
Metals,d,20071202,000000,2196.98,2196.98,2051.15,2094.84,3500600, 0000
Metals,d,20071203,000000,2094.84,2094.84,2065.90,2065.90,24061104, 0000
Metals,d,20071204,000000,2065.90,2065.90,2046.04,2046.04,1468311, 0000
Metals,d,20071205,000000,2046.04,2074.23,2046.04,2074.23,3452491, 0000
Metals,d,20071208,000000,2074.23,2074.37,2073.31,2073.37,641878, 0000
Metals,d,20071209,000000,2073.37,2087.26,2072.37,2087.26,1484894, 0000
Metals,d,20071210,000000,2087.26,2112.03,2085.77,2112.03,2112991, 0000
Metals,d,20071211,000000,2112.03,2127.69,2111.89,2126.62,6644359, 0000
Metals,d,20071212,000000,2126.62,2139.76,2126.62,2139.76,9960463, 0000
Metals,d,20071215,000000,2139.76,2152.79,2137.34,2149.05,14778356, 0000
Metals,d,20071216,000000,2149.05,2149.52,2135.51,2139.87,14223079, 0000
Metals,d,20071217,000000,2139.91,2156.89,2139.91,2141.07,4882187, 0000
Metals,d,20071218,000000,2141.07,2141.07,2123.57,2135.42,7036001, 0000
Metals,d,20071219,000000,2135.42,2151.25,2127.51,2127.65,4434339, 0000
Metals,d,20071222,000000,2127.65,2127.65,2104.94,2104.94,1526095, 0000
Metals,d,20071223,000000,2104.94,2113.08,2104.77,2107.05,1715664, 0000
Metals,d,20071224,000000,2107.05,2112.94,2106.35,2106.35,2047659, 0000
Metals,d,20071225,000000,2106.35,2120.30,2103.41,2120.30,2007673, 0000
Metals,d,20071226,000000,2120.30,2141.63,2119.44,2141.63,6394475, 0000
Metals,d,20071230,000000,2141.63,2151.76,2141.63,2151.76,840084, 0000
Metals,d,20071231,000000,2151.77,2159.25,2151.77,2159.25,747183, 0000
Metals,d,20080101,000000,2159.25,2177.21,2159.25,2177.15,2160744, 0000
Metals,d,20080102,000000,2177.15,2208.15,2177.15,2208.15,3024567, 0000
Metals,d,20080105,000000,2208.25,2231.09,2208.25,2231.09,3167377, 0000
Metals,d,20080106,000000,2231.10,2231.10,2221.07,2222.27,2955307, 0000
Metals,d,20080108,000000,2222.27,2222.75,2213.40,2213.40,2713182, 0000
Metals,d,20080109,000000,2213.40,2227.14,2213.40,2227.02,4003664, 0000
Metals,d,20080112,000000,2227.02,2250.23,2227.02,2250.23,2305789, 0000
Metals,d,20080113,000000,2250.27,2280.07,2250.27,2280.07,2551426, 0000
Metals,d,20080114,000000,2280.07,2325.10,2280.07,2325.10,2894375, 0000
Metals,d,20080115,000000,2325.10,2370.96,2325.10,2370.96,4081834, 0000
Metals,d,20080116,000000,2370.96,2414.52,2370.96,2414.52,19761060, 0000
Metals,d,20080120,000000,2414.61,2419.47,2410.52,2412.46,8469545, 0000
Metals,d,20080121,000000,2412.47,2434.84,2411.83,2434.84,5220067, 0000
Metals,d,20080122,000000,2434.84,2459.06,2434.84,2458.79,6729266, 0000
Metals,d,20080123,000000,2458.79,2458.79,2431.57,2431.87,8009100, 0000
Metals,d,20080126,000000,2431.87,2431.87,2408.76,2408.76,2942372, 0000
Metals,d,20080127,000000,2408.77,2408.77,2380.02,2380.02,3859590, 0000
Metals,d,20080128,000000,2380.02,2381.58,2365.06,2369.92,3931025, 0000
Metals,d,20080129,000000,2369.92,2385.10,2369.43,2372.78,6767137, 0000
Metals,d,20080130,000000,2372.78,2412.40,2372.64,2412.40,6696400, 0000
Metals,d,20080202,000000,2412.50,2456.61,2412.50,2455.73,5177587, 0000
Metals,d,20080203,000000,2455.73,2455.73,2433.31,2433.31,5906137, 0000
Metals,d,20080204,000000,2433.31,2433.31,2414.85,2414.85,5119561, 0000
Metals,d,20080205,000000,2414.85,2422.34,2408.13,2421.41,4621617, 0000
Metals,d,20080206,000000,2421.07,2430.06,2421.07,2421.07,3072970, 0000
Metals,d,20080209,000000,2417.68,2417.68,2408.25,2408.25,1385049, 0000
Metals,d,20080210,000000,2408.26,2408.26,2400.94,2400.94,1046209, 0000
Metals,d,20080212,000000,2400.94,2400.94,2393.84,2393.84,916021, 0000
Metals,d,20080213,000000,2393.84,2393.84,2390.04,2390.04,960855, 0000
Metals,d,20080216,000000,2390.04,2390.04,2366.80,2366.80,3048097, 0000
Metals,d,20080217,000000,2366.80,2366.80,2365.09,2365.13,371775, 0000
Metals,d,20080218,000000,2365.13,2365.13,2361.35,2361.35,347701, 0000
Metals,d,20080219,000000,2361.35,2368.99,2358.91,2363.87,3043254, 0000
Metals,d,20080220,000000,2363.91,2364.38,2361.23,2364.38,4205765, 0000
Metals,d,20080223,000000,2364.38,2391.18,2364.38,2391.18,5471895, 0000
Metals,d,20080224,000000,2391.18,2406.33,2391.18,2406.33,3584261, 0000
Metals,d,20080225,000000,2406.33,2413.80,2406.33,2413.80,2559957, 0000
Metals,d,20080226,000000,2413.84,2413.96,2326.02,2337.93,1956426, 0000
Metals,d,20080227,000000,2337.93,2338.41,2310.69,2310.69,2832897, 0000
Metals,d,20080301,000000,2310.69,2310.69,2286.64,2286.64,1310610, 0000
Metals,d,20080302,000000,2286.64,2286.64,2279.34,2281.93,3497210, 0000
Metals,d,20080303,000000,2281.93,2296.76,2275.74,2296.76,4331083, 0000
Metals,d,20080304,000000,2296.76,2304.80,2295.63,2304.80,2510064, 0000
Metals,d,20080305,000000,2304.80,2323.56,2303.95,2322.89,2400784, 0000
Metals,d,20080309,000000,2322.89,2341.36,2321.41,2341.36,2309828, 0000
Metals,d,20080310,000000,2341.45,2382.08,2341.45,2382.08,8246899, 0000
Metals,d,20080311,000000,2382.08,2385.57,2379.72,2383.66,4013827, 0000
Metals,d,20080312,000000,2383.66,2389.75,2383.02,2389.75,2652914, 0000
Metals,d,20080315,000000,2389.75,2409.42,2389.75,2406.54,2624177, 0000
Metals,d,20080316,000000,2406.54,2445.26,2406.54,2445.26,4203555, 0000
Metals,d,20080317,000000,2445.26,2489.29,2445.26,2489.29,2696806, 0000
Metals,d,20080318,000000,2489.33,2534.62,2489.33,2534.62,7445838, 0000
Metals,d,20080324,000000,2534.62,2553.24,2534.62,2553.24,2042615, 0000
Metals,d,20080326,000000,2553.24,2571.81,2553.24,2562.61,3225732, 0000
Metals,d,20080329,000000,2562.61,2563.25,2547.86,2547.86,2594131, 0000
Metals,d,20080330,000000,2547.86,2547.86,2542.47,2542.76,676916, 0000
Metals,d,20080402,000000,2542.76,2577.75,2542.76,2577.75,3537697, 0000
Metals,d,20080405,000000,2577.75,2585.19,2577.75,2582.15,2544319, 0000
Metals,d,20080406,000000,2582.15,2612.41,2582.15,2612.17,3854946, 0000
Metals,d,20080407,000000,2612.17,2635.02,2612.17,2630.93,7364515, 0000
Metals,d,20080408,000000,2630.93,2638.67,2623.29,2623.29,4170845, 0000
Metals,d,20080409,000000,2623.28,2623.28,2580.14,2580.14,3260337, 0000
Metals,d,20080412,000000,2580.14,2580.14,2568.84,2568.84,623719, 0000
Metals,d,20080413,000000,2568.84,2568.84,2556.71,2556.71,879057, 0000
Metals,d,20080414,000000,2556.71,2556.71,2507.22,2509.81,4778424, 0000
Metals,d,20080415,000000,2509.60,2513.21,2505.50,2510.61,217805779, 0000
Metals,d,20080416,000000,2510.61,2511.49,2504.07,2504.07,1573717, 0000
Metals,d,20080419,000000,2504.07,2505.04,2501.39,2501.39,1018277, 0000
Metals,d,20080420,000000,2501.39,2501.39,2493.00,2493.00,1097527, 0000
Metals,d,20080421,000000,2493.00,2493.00,2472.73,2472.73,6537811, 0000
Metals,d,20080422,000000,2472.73,2472.73,2458.84,2458.84,11510907, 0000
Metals,d,20080423,000000,2458.60,2459.82,2441.44,2459.82,25353196, 0000
Metals,d,20080426,000000,2459.82,2471.45,2459.75,2468.47,2003990, 0000
Metals,d,20080427,000000,2468.47,2468.59,2456.96,2456.96,1979286, 0000
Metals,d,20080428,000000,2456.96,2456.96,2442.85,2442.85,4022387, 0000
Metals,d,20080429,000000,2442.85,2442.85,2436.66,2436.66,599476, 0000
Metals,d,20080430,000000,2436.66,2436.78,2434.86,2434.86,445719, 0000
Metals,d,20080503,000000,2434.86,2434.90,2426.79,2426.79,565045, 0000
Metals,d,20080504,000000,2426.79,2426.79,2401.86,2401.86,11079908, 0000
Metals,d,20080505,000000,2401.86,2404.91,2385.24,2388.28,4355940, 0000
Metals,d,20080506,000000,2388.32,2395.32,2388.32,2395.32,846235, 0000
Metals,d,20080507,000000,2395.36,2400.04,2395.36,2399.95,1095015, 0000
Metals,d,20080510,000000,2399.95,2408.77,2399.95,2408.77,825349, 0000
Metals,d,20080511,000000,2408.77,2422.52,2408.77,2422.52,837779, 0000
Metals,d,20080512,000000,2422.52,2433.53,2421.56,2433.53,848009, 0000
Metals,d,20080513,000000,2433.53,2458.50,2433.53,2458.50,1024229, 0000
Metals,d,20080514,000000,2458.50,2458.50,2457.99,2458.39,472617, 0000
Metals,d,20080517,000000,2458.39,2459.48,2457.93,2459.48,2602061, 0000
Metals,d,20080518,000000,2456.03,2456.35,2454.67,2454.67,2876206, 0000
Metals,d,20080519,000000,2454.67,2461.92,2454.17,2457.35,2402022, 0000
Metals,d,20080520,000000,2457.35,2457.35,2441.67,2441.67,1713989, 0000
Metals,d,20080521,000000,2441.67,2479.85,2441.22,2479.85,2990901, 0000
Metals,d,20080524,000000,2479.85,2490.45,2479.85,2488.19,2328110, 0000
Metals,d,20080525,000000,2488.18,2488.18,2484.43,2484.43,2720411, 0000
Metals,d,20080526,000000,2484.43,2495.61,2484.43,2495.61,1271047, 0000
Metals,d,20080527,000000,2495.65,2514.31,2495.65,2514.31,1475969, 0000
Metals,d,20080528,000000,2514.31,2539.12,2514.31,2539.12,3831444, 0000
Metals,d,20080531,000000,2539.12,2541.83,2539.12,2541.83,1668937, 0000
Metals,d,20080601,000000,2541.83,2574.35,2479.04,2505.56,5662102, 0000
Metals,d,20080602,000000,2505.56,2549.87,2505.56,2549.87,39977160, 0000
Metals,d,20080608,000000,2549.87,2565.76,2549.87,2565.76,2404110, 0000
Metals,d,20080609,000000,2565.76,2623.68,2565.76,2623.68,7543203, 0000
Metals,d,20080610,000000,2623.68,2685.17,2623.68,2685.17,11582274, 0000
Metals,d,20080611,000000,2685.17,2740.90,2684.97,2740.90,7493005, 0000
Metals,d,20080614,000000,2740.90,2805.51,2740.90,2805.51,3605167, 0000
Metals,d,20080615,000000,2805.55,2849.72,2805.55,2849.72,5515171, 0000
Metals,d,20080616,000000,2849.76,2899.15,2849.76,2898.69,14047647, 0000
Metals,d,20080617,000000,2898.70,2915.48,2898.70,2915.48,2590860, 0000
Metals,d,20080618,000000,2915.52,2962.47,2915.52,2962.47,2213557, 0000
Metals,d,20080621,000000,2962.47,2989.96,2962.47,2975.36,3902608, 0000
Metals,d,20080622,000000,2975.36,2984.22,2953.29,2984.22,3525533, 0000
Metals,d,20080623,000000,2984.31,2984.68,2942.12,2975.75,4916934, 0000
Metals,d,20080624,000000,2975.75,3011.41,2951.21,2951.21,11081917, 0000
Metals,d,20080625,000000,2950.56,2957.71,2929.48,2944.82,13811887, 0000
Metals,d,20080628,000000,2944.95,2944.99,2911.18,2911.18,3066357, 0000
Metals,d,20080629,000000,2911.18,2957.34,2897.98,2957.34,3996373, 0000
Metals,d,20080630,000000,2957.34,3000.16,2957.34,3000.16,9060979, 0000
Metals,d,20080701,000000,3000.16,3004.01,3000.16,3004.01,177996, 0000
Metals,d,20080702,000000,3004.01,3076.16,3004.01,3076.16,1856400, 0000
Metals,d,20080705,000000,3076.16,3081.91,3076.16,3081.91,265614, 0000
Metals,d,20080706,000000,3081.91,3144.39,3081.91,3144.39,2555617, 0000
Metals,d,20080707,000000,3144.48,3197.65,3144.48,3197.65,10652082, 0000
Metals,d,20080708,000000,3197.65,3265.91,3197.65,3253.66,7706151, 0000
Metals,d,20080709,000000,3253.66,3284.17,3231.96,3231.96,5747392, 0000
Metals,d,20080712,000000,3231.96,3232.00,3182.04,3182.04,12952384, 0000
Metals,d,20080713,000000,3182.04,3241.59,3181.58,3241.59,16425722, 0000
Metals,d,20080714,000000,3241.59,3285.45,3241.59,3285.45,5320110, 0000
Metals,d,20080715,000000,3285.45,3285.77,3270.11,3270.11,2225964, 0000
Metals,d,20080719,000000,3270.11,3270.34,3248.53,3248.81,1966769, 0000
Metals,d,20080720,000000,3248.81,3248.81,3213.21,3214.31,1958228, 0000
Metals,d,20080721,000000,3214.31,3214.33,3213.20,3213.20,848942, 0000
Metals,d,20080722,000000,3213.20,3213.20,3210.74,3210.74,580846, 0000
Metals,d,20080723,000000,3210.74,3210.74,3156.44,3156.44,70093213, 0000
Metals,d,20080726,000000,3156.44,3156.44,3100.50,3100.50,73514257, 0000
Metals,d,20080727,000000,3100.50,3130.13,3090.24,3130.13,3872699, 0000
Metals,d,20080728,000000,3130.13,3180.48,3130.13,3180.48,3904849, 0000
Metals,d,20080729,000000,3180.48,3238.37,3180.48,3235.23,7126176, 0000
Metals,d,20080802,000000,3235.23,3235.39,3212.90,3213.02,4074393, 0000
Metals,d,20080803,000000,3213.06,3213.06,3198.02,3198.02,3679789, 0000
Metals,d,20080804,000000,3198.02,3200.43,3187.72,3187.72,4172794, 0000
Metals,d,20080805,000000,3187.26,3188.18,3182.42,3182.42,20016031, 0000
Metals,d,20080806,000000,3182.42,3182.42,3159.25,3159.25,1557055, 0000
Metals,d,20080809,000000,3159.25,3159.25,3123.14,3123.14,1922525, 0000
Metals,d,20080810,000000,3123.14,3125.56,3044.82,3044.82,3397958, 0000
Metals,d,20080811,000000,3044.82,3044.82,2996.37,2996.37,2085626, 0000
Metals,d,20080812,000000,2996.37,2996.37,2966.25,2966.25,1344356, 0000
Metals,d,20080813,000000,2966.25,2966.25,2927.59,2927.59,27758332, 0000
Metals,d,20080816,000000,2927.59,2927.59,2922.62,2924.30,853766, 0000
Metals,d,20080818,000000,2924.30,2943.68,2924.30,2943.68,2089427, 0000
Metals,d,20080819,000000,2943.68,2950.80,2943.68,2950.80,528875, 0000
Metals,d,20080820,000000,2950.80,2998.84,2950.80,2998.84,32520434, 0000
Metals,d,20080823,000000,2998.85,3020.41,2998.85,3020.41,20686127, 0000
Metals,d,20080824,000000,3020.41,3042.38,3020.41,3042.38,1607146, 0000
Metals,d,20080825,000000,3042.42,3072.29,3040.57,3072.29,3478566, 0000
Metals,d,20080826,000000,3072.29,3072.29,3062.66,3062.66,1821979, 0000
Metals,d,20080827,000000,3062.66,3062.66,3026.39,3026.39,1644200, 0000
Metals,d,20080830,000000,3026.39,3026.39,3007.89,3007.89,722287, 0000
Metals,d,20080831,000000,3007.89,3007.89,2920.98,2920.98,3497421, 0000
Metals,d,20080901,000000,2920.99,2958.61,2918.00,2958.61,2573916, 0000
Metals,d,20080902,000000,2958.61,2958.95,2958.24,2958.24,402280, 0000
Metals,d,20080903,000000,2958.24,2958.89,2958.24,2958.89,253421, 0000
Metals,d,20080906,000000,2958.89,3051.16,2958.81,2982.04,3039372, 0000
Metals,d,20080907,000000,2982.04,2982.04,2946.35,2946.35,3813791, 0000
Metals,d,20080908,000000,2946.35,2950.93,2946.35,2950.93,1938089, 0000
Metals,d,20080909,000000,2950.93,2950.93,2932.60,2932.60,1982532, 0000
Metals,d,20080910,000000,2932.60,2932.60,2899.41,2899.67,2268105, 0000
Metals,d,20080913,000000,2899.67,2899.67,2871.94,2871.94,19924058, 0000
Metals,d,20080914,000000,2871.94,2884.10,2870.98,2884.10,1013986, 0000
Metals,d,20080915,000000,2884.10,2891.08,2884.10,2891.08,464788, 0000
Metals,d,20080916,000000,2891.08,2910.07,2890.86,2910.07,1984131, 0000
Metals,d,20080917,000000,2910.07,2910.07,2908.67,2908.67,3958929, 0000
Metals,d,20080920,000000,2908.67,2910.07,2908.65,2910.07,1114381, 0000
Metals,d,20080921,000000,2910.07,2911.43,2909.28,2911.32,2617934, 0000
Metals,d,20080923,000000,2911.32,2911.36,2908.61,2908.61,916794, 0000
Metals,d,20080924,000000,2908.61,2908.61,2907.27,2907.27,1947808, 0000
Metals,d,20080927,000000,2907.27,2907.81,2906.80,2906.80,821604, 0000
Metals,d,20080928,000000,2906.80,2906.80,2904.68,2904.68,884603, 0000
Metals,d,20080929,000000,2904.68,2904.68,2904.44,2904.44,229085, 0000
Metals,d,20080930,000000,2904.44,2904.44,2903.28,2903.28,389985, 0000
Metals,d,20081004,000000,2903.28,2903.28,2902.25,2902.25,232959, 0000
Metals,d,20081005,000000,2902.25,2902.25,2901.08,2901.08,270342, 0000
Metals,d,20081006,000000,2901.08,2901.08,2898.27,2898.27,1061424, 0000
Metals,d,20081007,000000,2898.27,2898.35,2898.24,2898.35,175936, 0000
Metals,d,20081008,000000,2898.35,2898.35,2898.07,2898.12,409633, 0000
Metals,d,20081011,000000,2898.12,2898.40,2892.08,2892.08,1059877, 0000
Metals,d,20081012,000000,2892.08,2892.08,2891.30,2891.49,445220, 0000
Metals,d,20081013,000000,2891.49,2891.98,2891.18,2891.98,906785, 0000
Metals,d,20081014,000000,2891.98,2892.14,2891.83,2891.93,256473, 0000
Metals,d,20081015,000000,2891.93,2892.53,2891.93,2892.53,1026542, 0000
Metals,d,20081018,000000,2892.53,2892.87,2892.53,2892.81,852134, 0000
Metals,d,20081019,000000,2892.81,2892.81,2892.60,2892.64,755166, 0000
Metals,d,20081020,000000,2892.64,2893.87,2892.17,2893.87,751731, 0000
Metals,d,20081021,000000,2893.87,2895.00,2893.87,2895.00,341592, 0000
Metals,d,20081022,000000,2895.00,2896.04,2895.00,2896.04,368799, 0000
Metals,d,20081026,000000,2896.04,2896.27,2895.83,2895.83,743286, 0000
Metals,d,20081027,000000,2895.83,2897.22,2895.50,2897.22,1985898, 0000
Metals,d,20081028,000000,2897.22,2897.22,2893.53,2893.53,182613, 0000
Metals,d,20081029,000000,2893.53,2893.53,2871.44,2871.44,1518063, 0000
Metals,d,20081101,000000,2871.44,2871.44,2855.75,2855.75,1140421, 0000
Metals,d,20081102,000000,2855.75,2855.75,2839.27,2839.27,1723186, 0000
Metals,d,20081103,000000,2839.27,2839.27,2833.71,2833.71,483163, 0000
Metals,d,20081104,000000,2833.71,2833.71,2833.06,2833.06,120432, 0000
Metals,d,20081105,000000,2833.07,2833.07,2827.67,2827.67,638321, 0000
Metals,d,20081108,000000,2827.67,2827.67,2814.79,2814.79,662958, 0000
Metals,d,20081109,000000,2814.79,2814.84,2813.94,2813.94,454796, 0000
Metals,d,20081110,000000,2813.94,2813.94,2812.42,2812.42,476240, 0000
Metals,d,20081111,000000,2812.42,2812.42,2778.14,2778.14,366093, 0000
Metals,d,20081112,000000,2778.14,2778.14,2745.14,2745.14,738267, 0000
Metals,d,20081115,000000,2745.14,2745.34,2678.50,2678.50,391285, 0000
Metals,d,20081116,000000,2678.50,2678.50,2613.02,2613.02,766297, 0000
Metals,d,20081117,000000,2613.02,2613.29,2551.00,2551.00,212327, 0000
Metals,d,20081118,000000,2551.00,2551.01,2505.15,2505.15,67300, 0000
Metals,d,20081119,000000,2505.15,2505.15,2505.08,2505.09,35185, 0000
Metals,d,20081122,000000,2505.09,2505.09,2492.40,2492.40,23120, 0000
Metals,d,20081123,000000,2492.40,2492.43,2420.63,2420.63,72261, 0000
Metals,d,20081124,000000,2420.63,2420.63,2351.07,2351.07,49981, 0000
Metals,d,20081125,000000,2351.07,2351.07,2283.88,2283.88,16005, 0000
Metals,d,20081126,000000,2283.88,2283.89,2243.84,2243.84,13989, 0000
Metals,d,20081129,000000,2243.84,2243.84,2190.49,2190.49,172790, 0000
Metals,d,20081130,000000,2190.49,2190.49,2155.30,2155.31,21077, 0000
Metals,d,20081201,000000,2155.31,2155.31,2087.55,2090.43,81063, 0000
Metals,d,20081202,000000,2090.43,2090.43,2016.88,2016.88,464958, 0000
Metals,d,20081203,000000,2016.88,2016.88,1957.13,1957.30,2198921, 0000
Metals,d,20081206,000000,1935.80,1935.80,1935.80,1935.80,24280, 0000
Metals,d,20081207,000000,1936.00,1936.00,1911.00,1911.40,105596, 0000
Metals,d,20081208,000000,1911.40,1911.50,1911.20,1911.30,71635, 0000
Metals,d,20081210,000000,1911.30,1911.60,1866.60,1866.60,95379, 0000
Metals,d,20081213,000000,1866.60,1866.60,1799.90,1799.90,25746, 0000
Metals,d,20081214,000000,1799.90,1800.00,1758.20,1758.20,898275, 0000
Metals,d,20081215,000000,1758.20,1758.40,1758.10,1758.10,122098, 0000
Metals,d,20081216,000000,1758.10,1759.90,1758.10,1759.90,619177, 0000
Metals,d,20081220,000000,1759.90,1761.20,1759.90,1761.20,435434, 0000
Metals,d,20081221,000000,1761.20,1763.50,1761.20,1763.50,774009, 0000
Metals,d,20081222,000000,1763.50,1765.70,1756.30,1756.30,2626969, 0000
Metals,d,20081223,000000,1756.30,1756.30,1746.80,1746.80,165632, 0000
Metals,d,20081224,000000,1746.80,1746.90,1737.50,1737.50,424749, 0000
Metals,d,20081227,000000,1737.50,1737.50,1728.60,1728.60,386484, 0000
Metals,d,20081228,000000,1728.60,1728.60,1720.20,1720.20,94613, 0000
Metals,d,20081229,000000,1720.20,1720.20,1719.90,1720.00,316048, 0000
Metals,d,20081230,000000,1720.00,1722.20,1673.80,1673.80,867242, 0000
Metals,d,20081231,000000,1673.80,1673.80,1626.60,1626.60,180072, 0000
Metals,d,20090103,000000,1626.60,1626.60,1580.80,1580.80,426186, 0000
Metals,d,20090104,000000,1580.80,1580.80,1536.60,1536.60,57779, 0000
Metals,d,20090105,000000,1536.60,1536.60,1495.70,1495.70,20855176, 0000
Metals,d,20090110,000000,1495.70,1495.70,1470.30,1470.70,4559334, 0000
Metals,d,20090111,000000,1470.70,1470.70,1430.40,1432.00,3781355, 0000
Metals,d,20090112,000000,1432.00,1432.00,1401.70,1403.50,4012455, 0000
Metals,d,20090113,000000,1403.50,1403.50,1388.20,1390.10,2920040, 0000
Metals,d,20090114,000000,1390.10,1391.30,1371.90,1372.90,9599822, 0000
Metals,d,20090117,000000,1372.90,1372.90,1358.10,1358.10,2416532, 0000
Metals,d,20090118,000000,1358.10,1363.10,1355.30,1356.50,873714, 0000
Metals,d,20090119,000000,1356.50,1362.10,1351.90,1353.70,4140771, 0000
Metals,d,20090120,000000,1353.70,1363.70,1353.70,1363.70,807621, 0000
Metals,d,20090121,000000,1363.70,1364.90,1363.70,1364.90,154512, 0000
Metals,d,20090124,000000,1364.90,1402.40,1364.90,1401.50,9585889, 0000
Metals,d,20090125,000000,1401.50,1401.50,1381.30,1384.20,2677694, 0000
Metals,d,20090126,000000,1384.20,1384.20,1377.60,1377.70,929374, 0000
Metals,d,20090127,000000,1377.70,1377.70,1376.90,1377.50,679026, 0000
Metals,d,20090128,000000,1377.50,1378.60,1377.30,1377.70,1685532, 0000
Metals,d,20090131,000000,1377.70,1379.20,1377.70,1379.20,586078, 0000
Metals,d,20090201,000000,1379.20,1379.40,1379.00,1379.00,299821, 0000
Metals,d,20090202,000000,1379.00,1379.10,1377.60,1377.60,733283, 0000
Metals,d,20090203,000000,1377.60,1377.60,1374.40,1374.40,493368, 0000
Metals,d,20090204,000000,1374.40,1374.40,1368.80,1369.00,1283595, 0000
Metals,d,20090207,000000,1369.00,1369.00,1363.10,1363.20,829448, 0000
Metals,d,20090208,000000,1363.20,1363.20,1359.90,1360.00,1388397, 0000
Metals,d,20090209,000000,1360.00,1360.00,1355.10,1355.60,480144, 0000
Metals,d,20090211,000000,1355.60,1355.60,1353.20,1353.40,128018, 0000
Metals,d,20090214,000000,1353.40,1353.40,1338.50,1338.60,182580, 0000
Metals,d,20090215,000000,1338.60,1338.60,1319.20,1319.30,1906743, 0000
Metals,d,20090217,000000,1319.30,1319.30,1308.30,1308.30,750726, 0000
Metals,d,20090218,000000,1308.30,1308.30,1301.20,1301.20,1943396, 0000
Metals,d,20090221,000000,1301.20,1301.20,1297.00,1297.00,257242, 0000
Metals,d,20090222,000000,1297.00,1297.00,1292.30,1292.50,351505, 0000
Metals,d,20090223,000000,1292.50,1292.50,1290.20,1290.20,186597, 0000
Metals,d,20090225,000000,1290.20,1290.20,1267.10,1267.10,1685996, 0000
Metals,d,20090228,000000,1267.10,1267.10,1259.80,1259.80,3189301, 0000
Metals,d,20090301,000000,1259.80,1259.80,1248.20,1248.40,2048299, 0000
Metals,d,20090302,000000,1248.40,1248.40,1237.60,1237.60,1202831, 0000
Metals,d,20090303,000000,1237.60,1237.60,1234.80,1234.80,184348, 0000
Metals,d,20090304,000000,1234.80,1234.80,1230.10,1230.10,1185742, 0000
Metals,d,20090307,000000,1230.10,1230.10,1227.10,1227.20,256587, 0000
Metals,d,20090308,000000,1227.20,1227.20,1223.20,1223.80,500323, 0000
Metals,d,20090309,000000,1223.80,1223.80,1221.20,1221.20,238751, 0000
Metals,d,20090310,000000,1221.20,1221.20,1217.20,1217.30,378573, 0000
Metals,d,20090311,000000,1217.30,1217.30,1214.50,1215.20,143455, 0000
Metals,d,20090314,000000,1215.20,1215.20,1213.00,1213.10,173974, 0000
Metals,d,20090316,000000,1213.10,1213.10,1209.60,1210.00,446933, 0000
Metals,d,20090317,000000,1210.00,1210.00,1207.30,1207.30,306538, 0000
Metals,d,20090318,000000,1207.30,1207.30,1205.80,1205.80,164803, 0000
Metals,d,20090325,000000,1205.80,1205.80,1205.80,1205.80,15000, 0000
Metals,d,20090328,000000,1205.80,1205.80,1199.80,1199.80,1634192, 0000
Metals,d,20090329,000000,1199.80,1199.80,1193.70,1194.50,2186101, 0000
Metals,d,20090330,000000,1194.50,1194.60,1194.10,1194.10,381402, 0000
Metals,d,20090331,000000,1194.10,1198.10,1194.10,1197.10,1611394, 0000
Metals,d,20090404,000000,1197.10,1197.10,1195.90,1195.90,259563, 0000
Metals,d,20090405,000000,1195.90,1195.90,1179.10,1184.10,1668777, 0000
Metals,d,20090406,000000,1184.10,1207.10,1184.10,1207.10,1840285, 0000
Metals,d,20090407,000000,1207.10,1208.60,1207.10,1208.60,494584, 0000
Metals,d,20090408,000000,1208.60,1210.30,1206.80,1210.30,1992573, 0000
Metals,d,20090411,000000,1210.30,1227.90,1210.30,1227.90,1333432, 0000
Metals,d,20090412,000000,1227.90,1228.80,1227.90,1228.70,440449, 0000
Metals,d,20090413,000000,1228.70,1233.10,1228.60,1232.90,2710220, 0000
Metals,d,20090414,000000,1232.90,1233.20,1230.50,1233.10,1343534, 0000
Metals,d,20090415,000000,1233.10,1234.10,1233.10,1233.40,462014, 0000
Metals,d,20090418,000000,1233.40,1233.40,1232.80,1232.80,360242, 0000
Metals,d,20090419,000000,1232.80,1267.70,1232.80,1267.70,1754042, 0000
Metals,d,20090420,000000,1267.70,1269.80,1267.70,1269.80,499001, 0000
Metals,d,20090421,000000,1269.80,1269.80,1269.80,1269.80,0, 0000
Metals,d,20090422,000000,1269.80,1270.50,1269.40,1270.50,375086, 0000
Metals,d,20090425,000000,1270.50,1270.50,1267.20,1267.40,804075, 0000
Metals,d,20090426,000000,1267.40,1267.40,1264.40,1264.40,840890, 0000
Metals,d,20090427,000000,1264.40,1264.40,1260.70,1260.70,398979, 0000
Metals,d,20090428,000000,1260.70,1260.70,1258.60,1258.60,272575, 0000
Metals,d,20090429,000000,1258.60,1259.00,1252.40,1252.40,1135960, 0000
Metals,d,20090502,000000,1252.40,1252.40,1250.00,1250.20,657255, 0000
Metals,d,20090503,000000,1250.20,1254.40,1250.20,1250.80,3820033, 0000
Metals,d,20090504,000000,1250.80,1250.90,1232.60,1232.60,1713896, 0000
Metals,d,20090505,000000,1232.60,1232.60,1227.90,1229.50,1787643, 0000
Metals,d,20090506,000000,1229.50,1229.90,1227.80,1229.90,653075, 0000
Metals,d,20090509,000000,1229.90,1247.70,1229.90,1247.70,2413374, 0000
Metals,d,20090510,000000,1247.70,1266.50,1247.70,1266.50,1287201, 0000
Metals,d,20090511,000000,1266.50,1268.70,1266.50,1268.30,1055662, 0000
Metals,d,20090512,000000,1268.30,1269.30,1265.70,1269.30,2972910, 0000
Metals,d,20090513,000000,1269.30,1269.30,1266.90,1267.90,1757939, 0000
Metals,d,20090516,000000,1267.90,1271.90,1267.70,1271.90,1609867, 0000
Metals,d,20090517,000000,1271.90,1278.30,1271.90,1277.60,9025460, 0000
Metals,d,20090518,000000,1277.60,1278.00,1274.80,1274.80,1702869, 0000
Metals,d,20090519,000000,1274.80,1275.80,1260.80,1260.80,3149980, 0000
Metals,d,20090520,000000,1260.80,1272.40,1260.80,1272.40,3633497, 0000
Metals,d,20090523,000000,1272.40,1278.10,1272.40,1278.10,1000890, 0000
Metals,d,20090524,000000,1278.10,1283.50,1278.10,1283.50,1620991, 0000
Metals,d,20090525,000000,1283.50,1283.50,1274.40,1274.50,1945202, 0000
Metals,d,20090526,000000,1274.50,1274.50,1274.40,1274.40,100089, 0000
Metals,d,20090527,000000,1274.40,1277.40,1273.60,1277.40,1888113, 0000
Metals,d,20090530,000000,1277.40,1339.30,1277.40,1339.30,2853868, 0000
Metals,d,20090531,000000,1339.30,1359.10,1339.30,1359.10,3540475, 0000
Metals,d,20090601,000000,1359.10,1367.30,1359.10,1367.30,1412796, 0000
Metals,d,20090602,000000,1367.30,1384.30,1367.30,1384.30,1742188, 0000
Metals,d,20090603,000000,1384.30,1392.00,1384.30,1392.00,1003436, 0000
Metals,d,20090606,000000,1392.00,1401.20,1392.00,1401.20,1071648, 0000
Metals,d,20090607,000000,1401.20,1436.10,1401.20,1436.10,5515325, 0000
Metals,d,20090608,000000,1436.10,1463.00,1436.10,1463.00,3920341, 0000
Metals,d,20090609,000000,1463.00,1473.00,1463.00,1473.00,1285053, 0000
Metals,d,20090610,000000,1473.00,1484.20,1473.00,1484.20,2132032, 0000
Metals,d,20090613,000000,1484.20,1548.50,1484.20,1547.50,11453905, 0000
Metals,d,20090614,000000,1547.50,1558.90,1547.50,1551.20,3198147, 0000
Metals,d,20090615,000000,1551.20,1552.40,1551.20,1552.40,133647, 0000
Metals,d,20090616,000000,1552.40,1552.60,1525.00,1525.00,2391396, 0000
Metals,d,20090617,000000,1525.00,1525.00,1505.70,1505.70,1816343, 0000
Metals,d,20090620,000000,1505.70,1509.10,1505.70,1509.10,1537836, 0000
Metals,d,20090621,000000,1509.10,1509.40,1507.90,1509.40,746084, 0000
Metals,d,20090622,000000,1509.40,1519.90,1509.40,1519.90,2229773, 0000
Metals,d,20090623,000000,1519.90,1622.30,1519.90,1622.10,6308302, 0000
Metals,d,20090624,000000,1622.10,1625.80,1622.10,1623.60,1473115, 0000
Metals,d,20090627,000000,1623.60,1633.10,1621.30,1623.40,5149157, 0000
Metals,d,20090628,000000,1623.40,1633.70,1623.40,1633.70,7434334, 0000
Metals,d,20090629,000000,1633.70,1636.20,1631.00,1631.90,4526166, 0000
Metals,d,20090630,000000,1631.90,1646.50,1627.20,1646.50,3669271, 0000
Metals,d,20090701,000000,1646.50,1657.80,1646.50,1657.80,3160343, 0000
Metals,d,20090704,000000,1657.80,1682.40,1657.80,1680.60,4248488, 0000
Metals,d,20090705,000000,1680.60,1683.20,1664.90,1664.90,5645690, 0000
Metals,d,20090707,000000,1664.90,1665.00,1659.60,1659.60,2730196, 0000
Metals,d,20090711,000000,1659.60,1659.60,1642.60,1642.80,2960506, 0000
Metals,d,20090712,000000,1642.80,1642.80,1625.20,1625.20,4456211, 0000
Metals,d,20090713,000000,1625.20,1625.20,1605.40,1605.40,4726535, 0000
Metals,d,20090714,000000,1605.40,1609.00,1605.30,1609.00,1507575, 0000
Metals,d,20090715,000000,1609.00,1609.00,1606.90,1606.90,1160098, 0000
Metals,d,20090718,000000,1606.90,1610.80,1606.80,1610.80,1706549, 0000
Metals,d,20090719,000000,1610.80,1611.90,1610.80,1611.60,685142, 0000
Metals,d,20090721,000000,1611.60,1616.20,1611.60,1616.10,1352346, 0000
Metals,d,20090722,000000,1616.10,1621.00,1616.10,1618.60,1876407, 0000
Metals,d,20090725,000000,1618.60,1618.60,1617.90,1617.90,92401, 0000
Metals,d,20090726,000000,1617.90,1625.70,1617.80,1625.70,1349977, 0000
Metals,d,20090727,000000,1625.70,1627.00,1625.70,1626.90,898809, 0000
Metals,d,20090728,000000,1626.90,1626.90,1619.90,1619.90,1555120, 0000
Metals,d,20090729,000000,1619.90,1622.20,1619.80,1621.80,649061, 0000
Metals,d,20090801,000000,1621.80,1631.50,1621.80,1631.40,4524558, 0000
Metals,d,20090802,000000,1631.40,1633.90,1625.30,1633.90,3224656, 0000
Metals,d,20090803,000000,1633.90,1650.00,1633.90,1650.00,4908783, 0000
Metals,d,20090804,000000,1650.00,1683.50,1650.00,1683.30,7856019, 0000
Metals,d,20090805,000000,1683.30,1728.30,1683.30,1728.30,30755518, 0000
Metals,d,20090808,000000,1728.30,1897.40,1728.30,1896.00,7332551, 0000
Metals,d,20090809,000000,1896.00,1913.90,1893.80,1913.90,8254260, 0000
Metals,d,20090810,000000,1913.90,1957.30,1913.90,1951.10,30760312, 0000
Metals,d,20090811,000000,1951.10,1951.10,1935.30,1937.00,9666324, 0000
Metals,d,20090812,000000,1937.00,1979.90,1937.00,1979.90,17611516, 0000
Metals,d,20090815,000000,1979.90,2037.70,1979.90,2037.70,7320163, 0000
Metals,d,20090816,000000,2037.70,2092.00,2037.70,2087.60,17906344, 0000
Metals,d,20090817,000000,2087.60,2125.90,2087.60,2125.90,9933783, 0000
Metals,d,20090818,000000,2125.90,2125.90,2107.50,2108.80,16098909, 0000
Metals,d,20090819,000000,2108.80,2145.80,2103.70,2145.80,13250261, 0000
Metals,d,20090822,000000,2145.80,2183.30,2145.80,2183.30,3297397, 0000
Metals,d,20090823,000000,2183.30,2216.40,2183.30,2216.40,3162227, 0000
Metals,d,20090824,000000,2216.40,2246.90,2214.70,2246.90,3210534, 0000
Metals,d,20090825,000000,2246.90,2277.70,2240.90,2277.70,3198712, 0000
Metals,d,20090826,000000,2277.70,2331.30,2276.90,2331.30,4263401, 0000
Metals,d,20090829,000000,2331.30,2391.20,2331.30,2373.90,23066567, 0000
Metals,d,20090830,000000,2373.90,2373.90,2322.10,2322.10,5841613, 0000
Metals,d,20090831,000000,2322.10,2342.80,2301.40,2342.80,12385784, 0000
Metals,d,20090901,000000,2342.80,2399.00,2342.80,2399.00,8363258, 0000
Metals,d,20090902,000000,2399.00,2399.40,2385.50,2385.50,3200956, 0000
Metals,d,20090905,000000,2385.50,2391.60,2339.60,2339.60,4923127, 0000
Metals,d,20090906,000000,2339.60,2339.60,2291.30,2291.60,4036923, 0000
Metals,d,20090907,000000,2291.60,2291.60,2243.20,2244.80,4643996, 0000
Metals,d,20090908,000000,2244.80,2266.80,2244.40,2266.80,2594951, 0000
Metals,d,20090909,000000,2266.80,2314.60,2266.80,2314.60,2407275, 0000
Metals,d,20090912,000000,2314.60,2314.60,2314.60,2314.60,1822660, 0000
Metals,d,20090913,000000,2314.60,2314.60,2308.60,2314.30,3186694, 0000
Metals,d,20090914,000000,2314.30,2314.30,2305.00,2305.00,2072706, 0000
Metals,d,20090915,000000,2305.00,2305.00,2294.90,2294.90,878811, 0000
Metals,d,20090916,000000,2294.90,2294.90,2289.20,2289.20,904615, 0000
Metals,d,20090919,000000,2289.20,2294.70,2288.20,2288.20,40383459, 0000
Metals,d,20090920,000000,2288.20,2288.20,2288.20,2288.20,0, 0000
Metals,d,20090921,000000,2288.20,2288.20,2285.50,2285.50,346330, 0000
Metals,d,20090922,000000,2285.50,2302.90,2285.50,2302.90,5211244, 0000
Metals,d,20090923,000000,2302.90,2334.80,2302.90,2334.80,5188297, 0000
Metals,d,20090926,000000,2334.80,2335.10,2319.20,2319.20,1847921, 0000
Metals,d,20090927,000000,2319.20,2319.20,2304.70,2304.70,2712483, 0000
Metals,d,20090928,000000,2304.70,2304.70,2293.10,2293.10,2522159, 0000
Metals,d,20090929,000000,2293.10,2293.10,2286.40,2287.70,3298487, 0000
Metals,d,20090930,000000,2287.70,2298.40,2286.30,2298.40,2346749, 0000
Metals,d,20091003,000000,2298.40,2331.70,2298.40,2331.70,2216842, 0000
Metals,d,20091004,000000,2331.70,2347.40,2331.70,2345.70,3689660, 0000
Metals,d,20091005,000000,2345.70,2345.80,2341.90,2341.90,1035507, 0000
Metals,d,20091006,000000,2341.90,2341.90,2329.60,2329.60,1290306, 0000
Metals,d,20091007,000000,2329.60,2329.60,2319.70,2319.70,1370284, 0000
Metals,d,20091010,000000,2319.70,2323.10,2319.40,2320.70,1643056, 0000
Metals,d,20091011,000000,2320.70,2323.30,2317.50,2317.50,1252618, 0000
Metals,d,20091012,000000,2317.50,2317.50,2296.40,2296.40,1555947, 0000
Metals,d,20091013,000000,2296.40,2298.80,2296.10,2296.40,2197316, 0000
Metals,d,20091017,000000,2296.40,2296.40,2281.50,2281.50,2672578, 0000
Metals,d,20091018,000000,2281.50,2281.50,2278.60,2278.70,1278764, 0000
Metals,d,20091019,000000,2278.70,2303.50,2277.90,2303.50,2677600, 0000
Metals,d,20091020,000000,2303.50,2303.50,2297.50,2297.50,1807164, 0000
Metals,d,20091021,000000,2297.50,2297.50,2290.60,2290.60,1712002, 0000
Metals,d,20091024,000000,2290.60,2303.70,2290.60,2303.70,8750976, 0000
Metals,d,20091025,000000,2303.70,2305.80,2299.80,2299.80,2537033, 0000
Metals,d,20091026,000000,2299.80,2299.80,2293.00,2293.00,2054887, 0000
Metals,d,20091027,000000,2293.00,2293.10,2279.90,2279.90,1360986, 0000
Metals,d,20091028,000000,2279.90,2279.90,2250.30,2250.30,1816895, 0000
Metals,d,20091031,000000,2250.30,2256.20,2243.90,2251.80,3143487, 0000
Metals,d,20091101,000000,2251.80,2254.60,2242.20,2243.20,2182880, 0000
Metals,d,20091102,000000,2243.20,2249.10,2234.60,2234.60,3066721, 0000
Metals,d,20091103,000000,2234.60,2234.60,2206.90,2206.90,2601122, 0000
Metals,d,20091104,000000,2206.90,2217.20,2205.80,2213.10,2593000, 0000
Metals,d,20091107,000000,2213.10,2213.10,2202.60,2202.60,1391453, 0000
Metals,d,20091108,000000,2202.60,2202.60,2192.50,2192.50,1675097, 0000
Metals,d,20091109,000000,2192.50,2192.80,2187.00,2187.00,1674751, 0000
Metals,d,20091110,000000,2187.00,2187.10,2168.80,2171.90,2055216, 0000
Metals,d,20091111,000000,2171.90,2174.30,2168.40,2168.50,837920, 0000
Metals,d,20091114,000000,2168.50,2169.60,2166.00,2166.50,1172904, 0000
Metals,d,20091115,000000,2166.50,2166.90,2157.10,2157.10,1506573, 0000
Metals,d,20091116,000000,2157.10,2157.10,2148.50,2148.60,1888743, 0000
Metals,d,20091117,000000,2148.60,2149.80,2145.80,2146.30,1339972, 0000
Metals,d,20091118,000000,2146.30,2146.30,2142.30,2142.60,2780260, 0000
Metals,d,20091121,000000,2142.60,2142.60,2136.50,2136.50,2821342, 0000
Metals,d,20091122,000000,2136.50,2136.50,2130.20,2130.20,1066821, 0000
Metals,d,20091123,000000,2130.20,2130.60,2127.70,2130.60,1271831, 0000
Metals,d,20091124,000000,2130.60,2135.10,2130.60,2134.70,1814724, 0000
Metals,d,20091125,000000,2134.70,2134.70,2131.80,2131.80,285092, 0000
Metals,d,20091129,000000,2131.80,2131.80,2123.90,2123.90,658935, 0000
Metals,d,20091130,000000,2123.90,2123.90,2116.40,2116.40,1457593, 0000
Metals,d,20091201,000000,2116.40,2116.40,2113.50,2113.50,531168, 0000
Metals,d,20091202,000000,2113.50,2116.00,2111.50,2111.80,2006040, 0000
Metals,d,20091205,000000,2111.80,2119.10,2111.80,2119.10,1893522, 0000
Metals,d,20091207,000000,2119.10,2126.60,2119.10,2126.50,5407788, 0000
Metals,d,20091208,000000,2126.50,2129.80,2126.40,2126.40,1574942, 0000
Metals,d,20091209,000000,2126.40,2126.40,2118.80,2118.80,716248, 0000
Metals,d,20091212,000000,2118.80,2118.80,2113.20,2113.20,3518234, 0000
Metals,d,20091213,000000,2113.20,2113.20,2111.00,2111.70,607054, 0000
Metals,d,20091214,000000,2111.70,2112.30,2110.60,2110.80,500387, 0000
Metals,d,20091215,000000,2110.80,2111.60,1780.70,1780.70,3180488, 0000
Metals,d,20091216,000000,1780.70,1781.30,1771.10,1772.70,7927839, 0000
Metals,d,20091219,000000,1772.70,1791.60,1764.90,1791.60,5206243, 0000
Metals,d,20091220,000000,1791.60,1842.40,1791.60,1842.40,3150271, 0000
Metals,d,20091221,000000,1842.40,1903.60,1842.40,1903.60,5936047, 0000
Metals,d,20091222,000000,1903.60,1908.00,1903.60,1904.60,5211575, 0000
Metals,d,20091223,000000,1904.60,1907.30,1902.50,1904.90,2633944, 0000
Metals,d,20091228,000000,1904.90,1913.00,1904.90,1910.80,6736598, 0000
Metals,d,20091229,000000,1910.80,1911.40,1907.90,1911.40,3507247, 0000
Metals,d,20091230,000000,1911.40,1922.60,1911.40,1922.60,3509037, 0000
Metals,d,20100102,000000,1922.60,1938.80,1922.60,1938.80,1371528, 0000
Metals,d,20100103,000000,1938.80,1951.60,1938.80,1951.60,5981627, 0000
Metals,d,20100104,000000,1951.60,1953.50,1948.50,1953.00,4772530, 0000
Metals,d,20100105,000000,1953.00,1953.00,1949.00,1950.00,2879474, 0000
Metals,d,20100106,000000,1950.00,1981.30,1947.20,1981.30,3727071, 0000
Metals,d,20100109,000000,1981.30,2024.70,1981.30,2024.70,4440730, 0000
Metals,d,20100110,000000,2024.70,2093.30,2024.70,2090.10,12041120, 0000
Metals,d,20100111,000000,2090.10,2134.00,2089.10,2133.90,4685204, 0000
Metals,d,20100112,000000,2133.90,2141.80,2133.90,2139.60,4758542, 0000
Metals,d,20100113,000000,2139.60,2139.60,2133.20,2134.00,2427561, 0000
Metals,d,20100116,000000,2134.00,2134.00,2132.20,2133.30,1135707, 0000
Metals,d,20100117,000000,2133.30,2145.10,2133.30,2145.10,3276469, 0000
Metals,d,20100118,000000,2145.10,2151.30,2145.10,2150.70,1423002, 0000
Metals,d,20100119,000000,2150.70,2151.10,2149.90,2149.90,633526, 0000
Metals,d,20100120,000000,2149.90,2149.90,2145.20,2145.20,648249, 0000
Metals,d,20100123,000000,2145.20,2145.30,2145.10,2145.20,579614, 0000
Metals,d,20100124,000000,2145.20,2155.70,2145.20,2155.70,1530636, 0000
Metals,d,20100125,000000,2155.70,2156.80,2155.70,2156.50,440623, 0000
Metals,d,20100126,000000,2156.50,2158.80,2156.40,2158.80,556647, 0000
Metals,d,20100127,000000,2158.80,2166.00,2158.80,2164.40,1045588, 0000
Metals,d,20100130,000000,2164.40,2165.50,2160.80,2160.80,1322181, 0000
Metals,d,20100131,000000,2160.80,2161.90,2148.60,2148.60,1740163, 0000
Metals,d,20100201,000000,2148.60,2148.60,2140.80,2140.80,1752326, 0000
Metals,d,20100202,000000,2140.80,2141.90,2130.10,2130.10,1570911, 0000
Metals,d,20100203,000000,2130.10,2132.80,2130.10,2132.80,1811010, 0000
Metals,d,20100206,000000,2132.80,2132.80,2130.30,2130.30,410988, 0000
Metals,d,20100207,000000,2130.30,2136.30,2128.70,2130.80,15175756, 0000
Metals,d,20100208,000000,2130.80,2130.80,2121.00,2121.00,4158859, 0000
Metals,d,20100209,000000,2121.00,2121.00,2116.30,2117.90,1996312, 0000
Metals,d,20100210,000000,2117.90,2126.50,2117.90,2126.00,3534273, 0000
Metals,d,20100214,000000,2126.00,2135.80,2126.00,2135.80,1903843, 0000
Metals,d,20100216,000000,2135.80,2147.20,2135.80,2147.20,4468282, 0000
Metals,d,20100217,000000,2147.20,2148.00,2147.10,2147.70,3097809, 0000
Metals,d,20100220,000000,2147.70,2161.50,2147.70,2161.50,1161944, 0000
Metals,d,20100221,000000,2161.50,2185.80,2161.50,2185.80,2341455, 0000
Metals,d,20100222,000000,2185.80,2210.20,2167.20,2207.00,11524645, 0000
Metals,d,20100223,000000,2207.00,2222.40,2207.00,2218.70,5323323, 0000
Metals,d,20100224,000000,2218.70,2219.10,2213.90,2213.90,1683024, 0000
Metals,d,20100227,000000,2213.90,2213.90,2205.90,2205.90,1112059, 0000
Metals,d,20100228,000000,2205.90,2227.10,2205.90,2227.10,3734003, 0000
Metals,d,20100301,000000,2227.10,2232.80,2227.10,2232.30,1670463, 0000
Metals,d,20100302,000000,2232.30,2234.00,2228.70,2228.70,2368050, 0000
Metals,d,20100303,000000,2228.70,2230.10,2227.60,2230.10,1820201, 0000
Metals,d,20100306,000000,2230.10,2276.40,2230.10,2276.40,2547266, 0000
Metals,d,20100307,000000,2276.40,2306.90,2276.40,2302.10,1716193, 0000
Metals,d,20100308,000000,2302.10,2333.70,2302.10,2333.70,5078356, 0000
Metals,d,20100309,000000,2333.70,2379.70,2333.70,2378.50,12738087, 0000
Metals,d,20100310,000000,2378.50,2402.60,2378.50,2392.10,5834512, 0000
Metals,d,20100313,000000,2392.10,2395.30,2378.80,2381.70,5346740, 0000
Metals,d,20100314,000000,2381.70,2382.80,2348.90,2348.90,9404699, 0000
Metals,d,20100315,000000,2348.90,2383.10,2348.90,2383.10,1794697, 0000
Metals,d,20100316,000000,2383.10,2404.80,2383.10,2404.80,1200322, 0000
Metals,d,20100317,000000,2404.80,2406.80,2404.80,2406.70,731811, 0000
Metals,d,20100327,000000,2406.70,2445.00,2406.70,2445.00,1672422, 0000
Metals,d,20100328,000000,2445.00,2464.20,2445.00,2464.20,1267598, 0000
Metals,d,20100329,000000,2464.20,2480.80,2464.20,2480.70,5856427, 0000
Metals,d,20100330,000000,2480.70,2489.60,2480.70,2488.20,2257292, 0000
Metals,d,20100331,000000,2488.20,2488.50,2486.90,2487.00,1279452, 0000
Metals,d,20100403,000000,2487.00,2504.30,2487.00,2504.30,3795683, 0000
Metals,d,20100404,000000,2504.30,2523.70,2504.30,2522.50,11066888, 0000
Metals,d,20100405,000000,2522.50,2522.50,2517.40,2517.40,1765220, 0000
Metals,d,20100406,000000,2517.40,2534.60,2517.40,2534.60,5138084, 0000
Metals,d,20100407,000000,2534.60,2613.20,2534.60,2613.20,9557650, 0000
Metals,d,20100410,000000,2613.20,2674.90,2612.90,2667.10,3820423, 0000
Metals,d,20100411,000000,2667.10,2733.20,2667.10,2728.30,5879664, 0000
Metals,d,20100412,000000,2728.30,2796.90,2728.30,2785.20,13318036, 0000
Metals,d,20100413,000000,2785.20,2834.50,2785.20,2834.40,8845343, 0000
Metals,d,20100414,000000,2834.40,2942.20,2834.40,2942.20,27448901, 0000
Metals,d,20100417,000000,2942.20,3009.10,2942.20,2987.30,14502864, 0000
Metals,d,20100418,000000,2987.30,3062.30,2987.30,3062.30,4182234, 0000
Metals,d,20100419,000000,3062.30,3116.80,3062.30,3114.50,7000740, 0000
Metals,d,20100420,000000,3114.50,3192.20,3114.50,3180.70,7901067, 0000
Metals,d,20100421,000000,3180.70,3253.40,3180.70,3253.40,22980760, 0000
Metals,d,20100424,000000,3253.40,3253.40,3148.10,3148.10,11124001, 0000
Metals,d,20100425,000000,3148.10,3148.10,3059.10,3059.10,9812782, 0000
Metals,d,20100426,000000,3059.10,3137.60,3059.10,3137.60,8459897, 0000
Metals,d,20100427,000000,3137.60,3137.60,3073.70,3073.70,4020114, 0000
Metals,d,20100428,000000,3073.70,3073.70,2982.70,2982.70,3877904, 0000
Metals,d,20100501,000000,2982.70,3053.90,2982.70,3053.90,3125442, 0000
Metals,d,20100502,000000,3053.90,3080.80,3053.90,3078.30,2347012, 0000
Metals,d,20100503,000000,3078.30,3078.40,3024.90,3024.90,2329141, 0000
Metals,d,20100504,000000,3024.90,3024.90,2998.60,2998.60,2132775, 0000
Metals,d,20100505,000000,2998.60,2998.60,2939.50,2939.50,3716445, 0000
Metals,d,20100508,000000,2939.50,2945.50,2928.70,2928.70,28811241, 0000
Metals,d,20100509,000000,2928.70,2933.60,2861.90,2876.50,16806759, 0000
Metals,d,20100510,000000,2876.50,2973.80,2876.50,2973.80,4370695, 0000
Metals,d,20100511,000000,2973.80,3018.50,2973.80,3010.80,3381998, 0000
Metals,d,20100512,000000,3010.80,3011.60,2990.20,2990.20,34046401, 0000
Metals,d,20100515,000000,2990.20,2990.20,2967.00,2967.00,26735584, 0000
Metals,d,20100516,000000,2967.00,2967.00,2936.90,2936.90,4989343, 0000
Metals,d,20100518,000000,2936.90,2936.90,2912.30,2912.30,1994397, 0000
Metals,d,20100519,000000,2912.30,2912.30,2884.30,2884.30,1217930, 0000
Metals,d,20100522,000000,2884.30,2884.30,2850.00,2850.00,1386313, 0000
Metals,d,20100523,000000,2850.00,2850.00,2835.00,2835.00,8532567, 0000
Metals,d,20100524,000000,2835.00,2858.40,2835.00,2858.40,828771, 0000
Metals,d,20100525,000000,2858.40,2890.30,2858.40,2890.30,1032406, 0000
Metals,d,20100526,000000,2890.30,2911.60,2890.30,2911.60,2296435, 0000
Metals,d,20100529,000000,2911.60,2911.60,2900.60,2900.60,969461, 0000
Metals,d,20100530,000000,2900.60,2900.60,2886.80,2886.80,1605888, 0000
Metals,d,20100531,000000,2886.80,2886.80,2867.90,2867.90,6247007, 0000
Metals,d,20100601,000000,2867.90,2873.10,2853.20,2853.20,3485310, 0000
Metals,d,20100602,000000,2853.20,2853.20,2848.30,2848.30,649248, 0000
Metals,d,20100606,000000,2848.30,2848.30,2842.40,2842.40,667201, 0000
Metals,d,20100607,000000,2842.40,2842.40,2841.70,2841.70,99305, 0000
Metals,d,20100608,000000,2841.70,2841.70,2840.70,2840.70,35151, 0000
Metals,d,20100609,000000,2840.70,2840.70,2830.80,2830.80,13004709, 0000
Metals,d,20100612,000000,2830.80,2865.00,2824.10,2865.00,6694500, 0000
Metals,d,20100613,000000,2865.00,2932.30,2865.00,2932.30,6868818, 0000
Metals,d,20100614,000000,2932.30,2996.00,2932.30,2996.00,12005266, 0000
Metals,d,20100615,000000,2996.00,3044.20,2996.00,3035.90,7316495, 0000
Metals,d,20100616,000000,3035.90,3035.90,3022.60,3026.80,3564646, 0000
Metals,d,20100619,000000,3026.80,3027.50,3014.10,3014.10,2110186, 0000
Metals,d,20100620,000000,3014.10,3014.10,2955.30,2955.30,2421068, 0000
Metals,d,20100621,000000,2955.30,2972.40,2955.30,2972.40,4571326, 0000
Metals,d,20100622,000000,2972.40,3036.20,2972.40,3035.20,4230560, 0000
Metals,d,20100623,000000,3035.20,3075.70,3035.20,3075.70,3356735, 0000
Metals,d,20100627,000000,3075.70,3105.30,3075.70,3105.30,14187779, 0000
Metals,d,20100628,000000,3105.30,3125.60,3105.30,3125.60,2733841, 0000
Metals,d,20100629,000000,3125.60,3127.10,3125.60,3126.30,3219863, 0000
Metals,d,20100630,000000,3126.30,3126.30,3113.50,3113.50,1307588, 0000
Metals,d,20100703,000000,3113.50,3113.50,3108.10,3108.10,1357057, 0000
Metals,d,20100704,000000,3108.10,3108.10,3104.00,3104.30,1032678, 0000
Metals,d,20100705,000000,3104.30,3114.10,3104.30,3114.10,1710931, 0000
Metals,d,20100706,000000,3114.10,3122.80,3114.10,3122.80,1788503, 0000
Metals,d,20100707,000000,3122.80,3129.40,3122.00,3129.40,5059517, 0000
Metals,d,20100711,000000,3129.40,3193.80,3129.40,3193.80,3875798, 0000
Metals,d,20100712,000000,3193.80,3374.20,3193.80,3346.30,21027772, 0000
Metals,d,20100713,000000,3346.30,3452.10,3346.30,3452.10,16991202, 0000
Metals,d,20100714,000000,3452.10,3557.80,3452.10,3550.10,14981700, 0000
Metals,d,20100717,000000,3550.10,3550.10,3540.70,3541.10,9307204, 0000
Metals,d,20100718,000000,3541.10,3559.40,3541.10,3558.80,7687578, 0000
Metals,d,20100719,000000,3558.80,3562.30,3558.80,3559.60,3739386, 0000
Metals,d,20100720,000000,3559.60,3559.70,3547.30,3547.30,2288862, 0000
Metals,d,20100721,000000,3547.30,3547.30,3470.80,3470.80,2881749, 0000
Metals,d,20100724,000000,3470.80,3556.40,3470.80,3556.40,6338778, 0000
Metals,d,20100725,000000,3556.40,3671.20,3556.40,3671.20,6342372, 0000
Metals,d,20100726,000000,3671.20,3726.30,3671.20,3709.60,6395537, 0000
Metals,d,20100728,000000,3709.60,3709.60,3687.70,3687.70,1751892, 0000
Metals,d,20100731,000000,3687.70,3709.90,3687.70,3696.80,4630399, 0000
Metals,d,20100801,000000,3696.80,3696.80,3647.00,3647.00,4237790, 0000
Metals,d,20100802,000000,3647.00,3752.40,3647.00,3748.30,14015536, 0000
Metals,d,20100803,000000,3748.30,3757.60,3731.50,3731.50,7792790, 0000
Metals,d,20100804,000000,3731.50,3731.50,3705.60,3705.60,2649673, 0000
Metals,d,20100807,000000,3705.60,3709.00,3675.60,3675.60,4170447, 0000
Metals,d,20100808,000000,3675.60,3682.70,3657.20,3657.20,3787722, 0000
Metals,d,20100809,000000,3657.20,3657.20,3624.60,3624.60,3004586, 0000
Metals,d,20100810,000000,3624.60,3624.60,3590.60,3590.60,5375445, 0000
Metals,d,20100811,000000,3590.60,3590.60,3567.50,3567.50,4202548, 0000
Metals,d,20100814,000000,3567.50,3567.60,3543.80,3543.80,1584366, 0000
Metals,d,20100815,000000,3543.80,3543.80,3471.30,3501.20,9776695, 0000
Metals,d,20100816,000000,3501.20,3525.20,3497.60,3525.20,4306945, 0000
Metals,d,20100817,000000,3525.20,3606.10,3525.20,3604.10,4094496, 0000
Metals,d,20100818,000000,3604.10,3607.50,3576.90,3576.90,2640928, 0000
Metals,d,20100821,000000,3576.90,3577.30,3548.20,3548.20,1413325, 0000
Metals,d,20100822,000000,3548.20,3548.20,3521.90,3521.90,1723598, 0000
Metals,d,20100823,000000,3521.90,3533.90,3521.90,3529.20,3078765, 0000
Metals,d,20100824,000000,3529.20,3529.20,3518.80,3518.80,2269160, 0000
Metals,d,20100825,000000,3518.80,3537.00,3513.50,3533.10,5004875, 0000
Metals,d,20100828,000000,3533.10,3533.60,3532.90,3533.60,1829679, 0000
Metals,d,20100829,000000,3533.60,3625.40,3533.60,3625.40,5642313, 0000
Metals,d,20100830,000000,3625.40,3642.40,3625.40,3640.60,5098830, 0000
Metals,d,20100831,000000,3640.60,3640.60,3636.60,3637.40,2393647, 0000
Metals,d,20100904,000000,3637.40,3757.70,3637.40,3757.70,14809018, 0000
Metals,d,20100905,000000,3757.70,3871.40,3757.70,3871.40,10027376, 0000
Metals,d,20100906,000000,3871.40,3892.90,3838.40,3838.40,6055074, 0000
Metals,d,20100907,000000,3838.40,3845.20,3777.80,3777.80,3277277, 0000
Metals,d,20100908,000000,3777.80,3777.80,3749.70,3749.70,1834768, 0000
Metals,d,20100912,000000,3749.70,3749.70,3730.40,3730.40,2157623, 0000
Metals,d,20100913,000000,3730.40,3730.40,3686.40,3686.40,4382161, 0000
Metals,d,20100914,000000,3686.40,3691.90,3686.40,3691.30,2825755, 0000
Metals,d,20100915,000000,3691.30,3699.10,3691.30,3696.90,3436564, 0000
Metals,d,20100918,000000,3696.90,3707.30,3696.90,3698.50,4236141, 0000
Metals,d,20100919,000000,3698.50,3705.50,3698.50,3700.10,2907004, 0000
Metals,d,20100920,000000,3700.10,3700.10,3663.50,3663.50,2968874, 0000
Metals,d,20100921,000000,3663.50,3676.30,3661.40,3674.10,4426946, 0000
Metals,d,20100922,000000,3674.10,3698.90,3673.80,3698.30,7620452, 0000
Metals,d,20100925,000000,3698.30,3742.10,3698.30,3742.10,6801808, 0000
Metals,d,20100926,000000,3742.10,3747.30,3730.30,3730.30,2987585, 0000
Metals,d,20100927,000000,3730.30,3730.30,3712.30,3712.30,6992771, 0000
Metals,d,20100928,000000,3712.30,3724.30,3708.60,3719.10,3135971, 0000
Metals,d,20100929,000000,3719.10,3737.10,3719.10,3736.60,4049840, 0000
Metals,d,20101002,000000,3736.60,3749.70,3736.60,3737.80,3314179, 0000
Metals,d,20101003,000000,3737.80,3737.80,3713.90,3713.90,1753149, 0000
Metals,d,20101005,000000,3713.90,3713.90,3707.10,3707.10,1267390, 0000
Metals,d,20101006,000000,3707.10,3710.10,3700.90,3700.90,3301471, 0000
Metals,d,20101009,000000,3700.90,3701.10,3681.80,3681.80,2320831, 0000
Metals,d,20101010,000000,3681.80,3681.80,3616.60,3616.60,2634162, 0000
Metals,d,20101011,000000,3616.60,3616.60,3605.90,3593.60,1998169, 0000
Metals,d,20101012,000000,3593.60,3593.60,3538.90,3538.90,2511877, 0000
Metals,d,20101013,000000,3538.90,3538.90,3486.00,3472.60,2592454, 0000
Metals,d,20101016,000000,3472.60,3472.60,3445.20,3453.70,4246074, 0000
Metals,d,20101017,000000,3453.70,3495.40,3453.70,3495.40,2371341, 0000
Metals,d,20101018,000000,3495.40,3588.00,3495.40,3588.00,10567361, 0000
Metals,d,20101019,000000,3588.00,3671.80,3588.00,3671.80,10581605, 0000
Metals,d,20101020,000000,3671.80,3682.80,3671.80,3682.80,3336243, 0000
Metals,d,20101023,000000,3682.80,3740.80,3682.80,3739.00,4991660, 0000
Metals,d,20101024,000000,3739.00,3739.00,3677.90,3677.90,1955700, 0000
Metals,d,20101025,000000,3677.90,3677.90,3669.70,3672.60,854502, 0000
Metals,d,20101026,000000,3672.60,3684.00,3672.60,3673.70,7205629, 0000
Metals,d,20101027,000000,3673.70,3673.70,3646.60,3646.60,2207392, 0000
Metals,d,20101030,000000,3646.60,3648.40,3644.20,3644.20,2840471, 0000
Metals,d,20101031,000000,3644.20,3669.00,3641.80,3641.80,6806674, 0000
Metals,d,20101101,000000,3641.80,3641.80,3634.80,3636.60,3522992, 0000
Metals,d,20101102,000000,3636.60,3648.70,3634.30,3640.90,2504656, 0000
Metals,d,20101103,000000,3640.90,3640.90,3627.10,3627.10,2226989, 0000
Metals,d,20101106,000000,3627.10,3627.90,3620.00,3620.00,888306, 0000
Metals,d,20101107,000000,3620.00,3620.00,3579.20,3579.20,1534520, 0000
Metals,d,20101108,000000,3579.20,3579.20,3564.80,3564.80,1440874, 0000
Metals,d,20101109,000000,3564.80,3564.80,3560.90,3561.20,1098059, 0000
Metals,d,20101110,000000,3561.20,3606.30,3561.20,3606.60,6111264, 0000
Metals,d,20101113,000000,3606.60,3606.60,3578.00,3578.00,2593447, 0000
Metals,d,20101114,000000,3578.00,3578.00,3574.40,3574.40,1815671, 0000
Metals,d,20101115,000000,3574.40,3574.40,3566.60,3566.90,3517303, 0000
Metals,d,20101116,000000,3566.90,3566.90,3562.10,3562.10,2146808, 0000
Metals,d,20101120,000000,3562.10,3562.10,3541.60,3541.60,4408771, 0000
Metals,d,20101121,000000,3541.60,3541.60,3521.20,3521.20,3032441, 0000
Metals,d,20101122,000000,3521.20,3534.10,3519.70,3519.70,4898409, 0000
Metals,d,20101123,000000,3519.70,3523.70,3488.00,3488.00,4408008, 0000
Metals,d,20101124,000000,3488.00,3489.90,3475.00,3475.00,2032347, 0000
Metals,d,20101127,000000,3475.00,3475.00,3463.80,3463.80,581527, 0000
Metals,d,20101128,000000,3463.80,3463.80,3439.70,3439.70,4211694, 0000
Metals,d,20101129,000000,3439.70,3439.70,3408.50,3408.50,3213844, 0000
Metals,d,20101130,000000,3408.50,3408.50,3404.00,3404.00,1362169, 0000
Metals,d,20101201,000000,3404.00,3404.00,3400.70,3400.70,695559, 0000
Metals,d,20101204,000000,3400.70,3400.70,3384.60,3384.60,3820027, 0000
Metals,d,20101205,000000,3384.60,3384.60,3372.00,3372.00,4534580, 0000
Metals,d,20101206,000000,3372.00,3372.00,3364.20,3364.20,1866427, 0000
Metals,d,20101207,000000,3364.20,3364.20,3359.50,3359.50,4739389, 0000
Metals,d,20101208,000000,3359.50,3359.50,3323.60,3323.60,2385255, 0000
Metals,d,20101211,000000,3323.60,3323.60,3294.60,3294.60,2769301, 0000
Metals,d,20101212,000000,3294.60,3294.60,3289.90,3289.90,805365, 0000
Metals,d,20101213,000000,3289.90,3289.90,3285.50,3285.50,3227206, 0000
Metals,d,20101214,000000,3285.50,3285.50,3282.40,3283.50,2492879, 0000
Metals,d,20101218,000000,3283.50,3313.50,3283.50,3309.20,6351403, 0000
Metals,d,20101219,000000,3309.20,3345.80,3309.20,3330.80,4918639, 0000
Metals,d,20101220,000000,3330.80,3330.80,3311.10,3311.00,1547482, 0000
Metals,d,20101221,000000,3311.00,3328.80,3310.00,3328.60,4641218, 0000
Metals,d,20101222,000000,3328.60,3356.40,3328.60,3356.40,3093105, 0000
Metals,d,20101225,000000,3356.40,3482.60,3356.40,3482.60,11963685, 0000
Metals,d,20101226,000000,3482.60,3504.80,3482.60,3499.60,3190220, 0000
Metals,d,20101227,000000,3499.60,3500.90,3483.10,3483.10,2360533, 0000
Metals,d,20101228,000000,3483.10,3501.30,3483.10,3500.80,2657177, 0000
Metals,d,20101229,000000,3500.80,3521.10,3500.80,3519.60,8516369, 0000
Metals,d,20110101,000000,3519.60,3532.20,3519.60,3526.70,3192116, 0000
Metals,d,20110102,000000,3526.70,3526.70,3515.30,3515.30,1471875, 0000
Metals,d,20110103,000000,3515.30,3533.90,3515.30,3530.50,3985638, 0000
Metals,d,20110104,000000,3530.50,3636.70,3530.50,3631.90,14442389, 0000
Metals,d,20110105,000000,3631.90,3682.30,3631.90,3679.20,11182277, 0000
Metals,d,20110108,000000,3679.20,3679.20,3645.60,3645.60,3645055, 0000
Metals,d,20110109,000000,3645.60,3718.70,3645.20,3718.70,11980728, 0000
Metals,d,20110110,000000,3718.70,3780.00,3718.70,3756.30,5940386, 0000
Metals,d,20110111,000000,3756.30,3756.40,3753.90,3754.00,2731269, 0000
Metals,d,20110112,000000,3754.00,3773.80,3754.00,3773.70,3056479, 0000
Metals,d,20110115,000000,3773.70,3862.90,3773.70,3795.80,6189663, 0000
Metals,d,20110116,000000,3795.80,3802.50,3795.80,3802.40,4158262, 0000
Metals,d,20110117,000000,3802.40,3802.90,3801.50,3801.80,1648502, 0000
Metals,d,20110118,000000,3801.80,3806.10,3801.70,3806.00,2323487, 0000
Metals,d,20110119,000000,3806.00,3806.80,3805.40,3806.80,615254, 0000
Metals,d,20110122,000000,3806.80,3807.10,3806.40,3807.10,137629, 0000
Metals,d,20110123,000000,3807.10,3807.30,3807.10,3807.30,50210, 0000
Metals,d,20110124,000000,3807.30,3807.30,3807.30,3807.30,4500, 0000
Metals,d,20110126,000000,3807.30,3807.40,3807.30,3807.40,13626, 0000
Metals,d,20110129,000000,3807.40,4238.20,3807.40,4194.80,16641312, 0000
Metals,d,20110130,000000,4194.80,4194.80,4091.30,4091.30,9991983, 0000
Metals,d,20110131,000000,4091.30,4216.10,4091.30,4216.10,14323160, 0000
Metals,d,20110201,000000,4216.10,4369.20,4216.10,4369.20,10111997, 0000
Metals,d,20110205,000000,4369.20,4503.00,4369.20,4496.70,12694791, 0000
Metals,d,20110206,000000,4496.70,4496.70,4411.70,4424.10,13023935, 0000
Metals,d,20110207,000000,4424.10,4475.90,4424.10,4444.80,32939947, 0000
Metals,d,20110208,000000,4444.80,4444.80,4390.60,4390.60,10231180, 0000
Metals,d,20110209,000000,4390.60,4390.60,4377.70,4379.20,8510885, 0000
Metals,d,20110212,000000,4379.20,4379.20,4337.90,4337.90,6995499, 0000
Metals,d,20110213,000000,4337.90,4358.50,4330.60,4358.60,8171092, 0000
Metals,d,20110214,000000,4358.60,4447.50,4358.60,4447.30,14782646, 0000
Metals,d,20110215,000000,4447.30,4554.70,4447.30,4550.50,12140130, 0000
Metals,d,20110216,000000,4550.50,4550.50,4490.50,4490.50,8362122, 0000
Metals,d,20110219,000000,4490.50,4490.50,4421.20,4421.20,4749676, 0000
Metals,d,20110220,000000,4421.20,4421.20,4340.60,4340.60,5042655, 0000
Metals,d,20110222,000000,4340.60,4340.60,4312.90,4312.90,2379905, 0000
Metals,d,20110223,000000,4312.90,4329.70,4309.10,4329.70,4342441, 0000
Metals,d,20110226,000000,4329.70,4374.50,4329.70,4374.50,4031084, 0000
Metals,d,20110227,000000,4374.50,4378.70,4365.80,4365.80,3791421, 0000
Metals,d,20110228,000000,4365.80,4365.80,4340.40,4340.40,2037552, 0000
Metals,d,20110301,000000,4340.40,4340.40,4309.70,4309.70,3308464, 0000
Metals,d,20110302,000000,4309.70,4318.80,4309.60,4318.80,2223118, 0000
Metals,d,20110305,000000,4318.80,4328.70,4318.80,4328.70,3114550, 0000
Metals,d,20110306,000000,4328.70,4333.90,4328.60,4332.80,2728528, 0000
Metals,d,20110307,000000,4332.80,4332.80,4297.80,4297.80,4112837, 0000
Metals,d,20110308,000000,4297.80,4300.80,4297.80,4300.30,10092170, 0000
Metals,d,20110309,000000,4300.30,4305.50,4300.30,4305.50,13375382, 0000
Metals,d,20110312,000000,4305.50,4305.50,4281.20,4281.20,3752211, 0000
Metals,d,20110313,000000,4281.20,4309.30,4281.20,4309.30,2545580, 0000
Metals,d,20110314,000000,4309.30,4441.70,4309.30,4441.50,7709122, 0000
Metals,d,20110315,000000,4441.50,4515.60,4441.50,4515.60,6790267, 0000
Metals,d,20110316,000000,4515.60,4681.20,4515.60,4681.20,14460844, 0000
Metals,d,20110319,000000,4681.20,4854.10,4681.20,4854.00,8821843, 0000
Metals,d,20110326,000000,4854.00,4920.50,4854.00,4920.50,2109524, 0000
Metals,d,20110327,000000,4920.50,5022.30,4920.50,5022.30,4243824, 0000
Metals,d,20110328,000000,5022.30,5123.80,5022.30,5123.80,18129719, 0000
Metals,d,20110329,000000,5123.80,5304.00,5123.80,5302.50,7861146, 0000
Metals,d,20110330,000000,5302.50,5398.40,5302.50,5313.70,27180139, 0000
Metals,d,20110403,000000,5313.70,5313.70,5297.40,5305.40,8074149, 0000
Metals,d,20110404,000000,5305.40,5501.60,5305.40,5501.60,18257012, 0000
Metals,d,20110405,000000,5501.60,5717.20,5501.60,5717.20,12431491, 0000
Metals,d,20110406,000000,5717.20,5871.00,5717.20,5871.00,11331827, 0000
Metals,d,20110409,000000,5871.00,6103.70,5871.00,6071.30,30079380, 0000
Metals,d,20110410,000000,6071.30,6138.20,6060.00,6060.00,36250214, 0000
Metals,d,20110411,000000,6060.00,6125.80,6008.40,6008.40,22369452, 0000
Metals,d,20110412,000000,6008.40,6008.40,5834.90,5834.90,15528192, 0000
Metals,d,20110413,000000,5834.90,5834.90,5622.40,5628.10,17387755, 0000
Metals,d,20110416,000000,5628.10,5755.40,5628.10,5752.80,7120685, 0000
Metals,d,20110417,000000,5752.80,5752.80,5679.80,5679.80,9609323, 0000
Metals,d,20110418,000000,5679.80,5693.80,5679.80,5691.20,6078158, 0000
Metals,d,20110419,000000,5691.20,5691.20,5660.90,5660.90,4164605, 0000
Metals,d,20110420,000000,5660.90,5808.30,5660.90,5808.30,9085934, 0000
Metals,d,20110423,000000,5808.30,5838.10,5808.30,5836.20,12233160, 0000
Metals,d,20110424,000000,5836.20,5836.20,5767.30,5767.30,4877509, 0000
Metals,d,20110425,000000,5767.30,5767.30,5591.70,5591.70,8402866, 0000
Metals,d,20110426,000000,5591.70,5615.80,5573.90,5573.90,9138429, 0000
Metals,d,20110427,000000,5573.90,5573.90,5420.60,5416.50,18890459, 0000
Metals,d,20110430,000000,5416.50,5416.50,5344.20,5344.20,5172012, 0000
Metals,d,20110501,000000,5344.20,5344.20,5139.80,5140.00,12410225, 0000
Metals,d,20110502,000000,5140.00,5320.60,5140.00,5320.60,27206211, 0000
Metals,d,20110503,000000,5320.60,5401.70,5320.60,5365.80,20905859, 0000
Metals,d,20110504,000000,5365.80,5366.60,5360.50,5364.50,7266914, 0000
Metals,d,20110508,000000,5364.50,5405.30,5316.20,5316.20,8702472, 0000
Metals,d,20110509,000000,5316.20,5508.90,5316.20,5508.90,13995364, 0000
Metals,d,20110510,000000,5508.90,5710.10,5508.90,5701.30,17698232, 0000
Metals,d,20110511,000000,5701.30,5701.30,5526.90,5657.80,4857705, 0000
Metals,d,20110514,000000,5615.60,5615.60,5615.60,5615.60,1293016, 0000
Metals,d,20110515,000000,5615.60,5615.60,5455.60,5455.60,10244492, 0000
Metals,d,20110516,000000,5455.60,5468.70,5455.60,5468.80,4183327, 0000
Metals,d,20110517,000000,5468.80,5516.50,5468.50,5516.50,7688778, 0000
Metals,d,20110518,000000,5516.50,5530.90,5516.50,5527.70,3492915, 0000
Metals,d,20110521,000000,5527.70,5720.00,5527.70,5720.10,21441755, 0000
Metals,d,20110522,000000,5720.10,5720.10,5682.00,5685.50,10372677, 0000
Metals,d,20110523,000000,5685.50,5686.40,5662.40,5662.40,10073600, 0000
Metals,d,20110524,000000,5662.40,5662.40,5575.30,5575.30,6129878, 0000
Metals,d,20110525,000000,5575.30,5575.30,5390.90,5391.20,14737540, 0000
Metals,d,20110528,000000,5391.20,5391.20,5391.20,5376.10,5471615, 0000
Metals,d,20110529,000000,5391.20,5391.20,5310.90,5297.72,10617495, 0000
Metals,d,20110530,000000,5297.70,5297.70,5297.70,5361.40,6710320, 0000
Metals,d,20110531,000000,5420.20,5420.20,5420.20,5420.20,3051694, 0000
Metals,d,20110601,000000,5382.82,5382.82,5382.82,5382.82,3196782, 0000
Metals,d,20110606,000000,5386.60,5429.30,5386.60,5424.60,4194371, 0000
Metals,d,20110607,000000,5424.60,5424.60,5417.30,5418.20,3424070, 0000
Metals,d,20110608,000000,5418.20,5496.20,5414.00,5496.20,10482879, 0000
Metals,d,20110611,000000,5496.20,5591.70,5496.20,5572.40,18062608, 0000
Metals,d,20110612,000000,5572.40,5572.40,5539.50,5539.70,6231881, 0000
Metals,d,20110613,000000,5539.70,5727.60,5539.70,5727.00,19017533, 0000
Metals,d,20110614,000000,5727.00,5737.00,5683.30,5683.30,9377763, 0000
Metals,d,20110615,000000,5683.30,5700.00,5641.50,5641.50,8552442, 0000
Metals,d,20110618,000000,5641.50,5677.10,5641.50,5676.30,4434735, 0000
Metals,d,20110619,000000,5676.30,5676.40,5634.40,5634.40,10803033, 0000
Metals,d,20110620,000000,5634.40,5634.40,5617.00,5617.00,2595702, 0000
Metals,d,20110621,000000,5617.00,5621.00,5616.40,5617.00,1950242, 0000
Metals,d,20110622,000000,5617.00,5617.00,5608.00,5608.00,1886516, 0000
Metals,d,20110625,000000,5608.00,5608.00,5603.00,5603.00,2060410, 0000
Metals,d,20110626,000000,5603.00,5603.00,5580.30,5580.30,2269361, 0000
Metals,d,20110627,000000,5580.30,5580.30,5398.60,5398.60,8202049, 0000
Metals,d,20110628,000000,5398.60,5464.90,5398.60,5452.80,4236839, 0000
Metals,d,20110629,000000,5452.80,5568.50,5452.80,5568.50,11808213, 0000
Metals,d,20110702,000000,5568.50,5631.50,5568.50,5625.40,8482139, 0000
Metals,d,20110703,000000,5625.40,5626.10,5589.70,5589.70,6549035, 0000
Metals,d,20110704,000000,5589.70,5591.00,5581.90,5581.90,1955254, 0000
Metals,d,20110705,000000,5581.90,5606.90,5580.60,5590.80,4924712, 0000
Metals,d,20110706,000000,5590.80,5590.80,5560.20,5560.20,4323758, 0000
Metals,d,20110709,000000,5560.20,5560.40,5537.20,5537.20,3310425, 0000
Metals,d,20110710,000000,5537.20,5537.40,5489.60,5489.60,3377612, 0000
Metals,d,20110711,000000,5489.60,5489.60,5430.00,5430.00,3487201, 0000
Metals,d,20110712,000000,5430.00,5430.00,5379.00,5379.00,2538190, 0000
Metals,d,20110713,000000,5379.00,5379.00,5308.50,5309.40,4756129, 0000
Metals,d,20110716,000000,5309.40,5319.80,5306.90,5319.90,2146870, 0000
Metals,d,20110718,000000,5319.90,5362.90,5319.90,5362.90,3081260, 0000
Metals,d,20110719,000000,5362.90,5391.10,5362.90,5391.10,2593590, 0000
Metals,d,20110720,000000,5391.10,5510.20,5391.10,5510.20,10515099, 0000
Metals,d,20110723,000000,5510.20,5629.50,5510.20,5629.50,7349397, 0000
Metals,d,20110724,000000,5629.50,5784.10,5629.50,5783.70,9842264, 0000
Metals,d,20110725,000000,5783.70,5783.70,5722.30,5722.30,6201510, 0000
Metals,d,20110726,000000,5722.30,5751.30,5722.30,5726.70,5971001, 0000
Metals,d,20110727,000000,5726.70,5776.60,5726.70,5771.60,4885738, 0000
Metals,d,20110730,000000,5771.60,5773.50,5742.40,5742.30,3000845, 0000
Metals,d,20110731,000000,5742.30,5742.30,5676.50,5676.50,4159568, 0000
Metals,d,20110801,000000,5676.50,5709.10,5676.50,5709.10,3169794, 0000
Metals,d,20110802,000000,5709.10,5711.40,5702.50,5702.50,3303509, 0000
Metals,d,20110803,000000,5702.50,5703.60,5695.70,5701.50,4760173, 0000
Metals,d,20110806,000000,5701.50,5701.50,5587.80,5587.80,4177553, 0000
Metals,d,20110807,000000,5587.80,5587.80,5536.50,5536.50,7456087, 0000
Metals,d,20110808,000000,5536.50,5536.50,5469.20,5469.20,5465094, 0000
Metals,d,20110809,000000,5469.20,5469.20,5300.10,5300.70,11419851, 0000
Metals,d,20110810,000000,5300.70,5449.80,5300.70,5449.80,5425626, 0000
Metals,d,20110813,000000,5449.80,5461.40,5449.80,5459.60,2283053, 0000
Metals,d,20110814,000000,5459.60,5463.30,5459.60,5463.30,2968993, 0000
Metals,d,20110815,000000,5463.30,5478.80,5463.30,5478.80,5570054, 0000
Metals,d,20110816,000000,5478.80,5480.80,5478.00,5480.30,4251168, 0000
Metals,d,20110817,000000,5480.30,5498.30,5480.30,5498.30,4825067, 0000
Metals,d,20110820,000000,5498.30,5550.90,5481.70,5550.90,22301804, 0000
Metals,d,20110821,000000,5550.90,5552.70,5534.70,5534.70,1910343, 0000
Metals,d,20110823,000000,5534.70,5580.10,5534.70,5580.10,14595528, 0000
Metals,d,20110824,000000,5580.10,5589.40,5580.10,5582.60,3540074, 0000
Metals,d,20110827,000000,5582.60,5606.30,5582.60,5606.30,4295292, 0000
Metals,d,20110828,000000,5606.30,5613.70,5606.30,5610.80,3545360, 0000
Metals,d,20110829,000000,5610.80,5720.80,5610.80,5720.90,7228829, 0000
Metals,d,20110830,000000,5720.90,5806.60,5720.90,5806.80,10215646, 0000
Metals,d,20110903,000000,5806.80,5806.80,5790.50,5792.80,4285284, 0000
Metals,d,20110904,000000,5792.80,5906.80,5792.80,5906.70,9982903, 0000
Metals,d,20110905,000000,5906.70,5975.30,5906.40,5964.20,8975953, 0000
Metals,d,20110906,000000,5964.20,5967.70,5934.50,5934.40,4511824, 0000
Metals,d,20110907,000000,5934.40,5967.60,5926.70,5966.60,7704286, 0000
Metals,d,20110910,000000,5966.60,5979.40,5966.60,5979.20,2773260, 0000
Metals,d,20110911,000000,5979.20,5979.20,5965.30,5965.30,2186869, 0000
Metals,d,20110912,000000,5965.30,5965.30,5931.20,5931.20,2582189, 0000
Metals,d,20110913,000000,5931.20,5931.20,5889.10,5889.10,3111113, 0000
Metals,d,20110914,000000,5889.10,5889.10,5876.30,5876.30,1248734, 0000
Metals,d,20110917,000000,5876.30,5876.30,5865.70,5865.70,3557060, 0000
Metals,d,20110918,000000,5865.70,5873.20,5865.70,5869.90,3529868, 0000
Metals,d,20110919,000000,5869.90,5870.50,5865.80,5865.80,1053319, 0000
Metals,d,20110920,000000,5865.80,5865.80,5826.60,5826.60,2873279, 0000
Metals,d,20110921,000000,5826.60,5832.50,5816.80,5832.50,2707878, 0000
Metals,d,20110925,000000,5832.50,5832.50,5707.60,5707.60,5369074, 0000
Metals,d,20110926,000000,5707.60,5707.60,5600.70,5600.70,5171885, 0000
Metals,d,20110927,000000,5600.70,5629.60,5600.70,5629.60,2896821, 0000
Metals,d,20110928,000000,5629.60,5641.80,5629.60,5641.80,3050254, 0000
Metals,d,20111001,000000,5641.80,5641.80,5618.80,5618.80,3761999, 0000
Metals,d,20111002,000000,5618.80,5618.90,5610.70,5610.70,2404720, 0000
Metals,d,20111003,000000,5610.70,5610.70,5586.00,5586.00,6076530, 0000
Metals,d,20111004,000000,5586.00,5660.50,5586.00,5660.50,8068283, 0000
Metals,d,20111005,000000,5660.50,5664.20,5659.90,5664.20,6387751, 0000
Metals,d,20111008,000000,5664.20,5672.50,5664.20,5671.30,3329604, 0000
Metals,d,20111009,000000,5671.30,5671.90,5657.10,5657.10,3928050, 0000
Metals,d,20111010,000000,5657.10,5661.30,5656.70,5657.00,2719128, 0000
Metals,d,20111011,000000,5657.00,5662.10,5657.00,5662.10,1672265, 0000
Metals,d,20111012,000000,5662.10,5663.60,5658.40,5658.40,3418007, 0000
Metals,d,20111015,000000,5658.40,5661.70,5653.70,5653.70,2272661, 0000
Metals,d,20111016,000000,5653.70,5653.70,5647.00,5647.90,1038972, 0000
Metals,d,20111017,000000,5647.90,5647.90,5645.70,5646.20,1567316, 0000
Metals,d,20111018,000000,5646.20,5646.40,5644.70,5644.70,737584, 0000
Metals,d,20111019,000000,5644.70,5645.00,5639.40,5639.40,1135302, 0000
Metals,d,20111022,000000,5639.40,5641.60,5639.40,5641.50,2140628, 0000
Metals,d,20111023,000000,5641.50,5642.00,5639.50,5639.50,616512, 0000
Metals,d,20111024,000000,5639.50,5639.80,5637.70,5637.70,147005, 0000
Metals,d,20111025,000000,5637.70,5637.70,5636.40,5637.70,651347, 0000
Metals,d,20111026,000000,5637.70,5638.10,5636.60,5636.60,189254, 0000
Metals,d,20111029,000000,5636.60,5638.90,5636.60,5638.90,189074, 0000
Metals,d,20111030,000000,5638.90,5642.30,5638.90,5642.30,309815, 0000
Metals,d,20111031,000000,5642.30,5648.70,5641.00,5647.00,3637491, 0000
Metals,d,20111101,000000,5647.00,5647.10,5645.50,5645.50,937825, 0000
Metals,d,20111102,000000,5645.50,5645.80,5644.90,5644.90,932778, 0000
Metals,d,20111105,000000,5644.90,5644.90,5641.50,5641.50,584924, 0000
Metals,d,20111106,000000,5641.50,5641.50,5633.80,5633.80,611340, 0000
Metals,d,20111108,000000,5633.80,5633.80,5629.60,5629.60,393006, 0000
Metals,d,20111109,000000,5629.60,5629.60,5624.30,5626.10,1050572, 0000
Metals,d,20111112,000000,5626.10,5626.10,5625.30,5625.60,461922, 0000
Metals,d,20111113,000000,5625.60,5625.60,5620.20,5620.20,481124, 0000
Metals,d,20111114,000000,5620.20,5620.20,5614.70,5614.70,741871, 0000
Metals,d,20111116,000000,5614.70,5614.80,5612.50,5612.50,739072, 0000
Metals,d,20111119,000000,5612.50,5612.50,5609.30,5612.20,856942, 0000
Metals,d,20111120,000000,5612.20,5612.20,5607.80,5609.40,717035, 0000
Metals,d,20111121,000000,5609.40,5609.40,5607.30,5608.30,910573, 0000
Metals,d,20111122,000000,5608.30,5608.30,5605.10,5605.80,1213724, 0000
Metals,d,20111123,000000,5605.80,5605.80,5602.30,5602.30,2684220, 0000
Metals,d,20111126,000000,5602.30,5602.30,5598.60,5598.60,2029266, 0000
Metals,d,20111127,000000,5598.60,5598.60,5595.00,5595.00,1564834, 0000
Metals,d,20111128,000000,5595.00,5595.00,5592.20,5593.40,1647790, 0000
Metals,d,20111129,000000,5593.40,5599.70,5593.40,5599.70,546595, 0000
Metals,d,20111130,000000,5599.70,5599.70,5598.10,5599.30,965609, 0000
Metals,d,20111203,000000,5599.30,5604.10,5599.30,5604.10,1723681, 0000
Metals,d,20111204,000000,5604.10,5611.30,5604.10,5611.30,1221646, 0000
Metals,d,20111207,000000,5611.30,5616.40,5611.30,5616.40,1079395, 0000
Metals,d,20111210,000000,5616.40,5618.60,5616.40,5617.90,1133930, 0000
Metals,d,20111211,000000,5617.90,5625.50,5617.90,5621.30,1016740, 0000
Metals,d,20111212,000000,5621.30,5625.00,5621.30,5622.50,1350505, 0000
Metals,d,20111213,000000,5622.50,5625.70,5622.50,5625.50,676707, 0000
Metals,d,20111214,000000,5625.50,5627.10,5625.30,5625.30,733653, 0000
Metals,d,20111217,000000,5625.30,5627.10,5625.30,5625.40,424590, 0000
Metals,d,20111218,000000,5625.40,5628.70,5625.40,5628.70,655226, 0000
Metals,d,20111219,000000,5628.70,5632.90,5628.70,5632.90,646510, 0000
Metals,d,20111220,000000,5632.90,5633.70,5632.80,5632.80,400188, 0000
Metals,d,20111221,000000,5632.80,5644.40,5632.80,5644.40,1854277, 0000
Metals,d,20111224,000000,5644.40,5651.20,5643.60,5651.20,1302516, 0000
Metals,d,20111225,000000,5651.20,5660.20,5651.20,5660.20,5356729, 0000
Metals,d,20111226,000000,5660.20,5662.00,5656.10,5656.10,1918909, 0000
Metals,d,20111227,000000,5656.10,5656.10,5645.90,5645.90,1205860, 0000
Metals,d,20111228,000000,5645.90,5651.00,5645.80,5651.00,1294033, 0000
Metals,d,20111231,000000,5651.00,5652.40,5650.20,5650.20,956588, 0000
Metals,d,20120101,000000,5650.20,5650.20,5644.50,5644.60,1896838, 0000
Metals,d,20120102,000000,5644.60,5644.60,5641.50,5642.60,1295715, 0000
Metals,d,20120103,000000,5642.60,5651.90,5642.60,5651.90,3716224, 0000
Metals,d,20120104,000000,5651.90,5662.50,5651.90,5662.50,6238354, 0000
Metals,d,20120107,000000,5662.50,5672.30,5662.50,5672.30,11562745, 0000
Metals,d,20120108,000000,5672.30,5682.50,5672.30,5682.50,637031, 0000
Metals,d,20120109,000000,5682.50,5689.60,5682.50,5689.60,270853, 0000
Metals,d,20120110,000000,5689.60,5696.40,5689.60,5696.40,1527158, 0000
Metals,d,20120111,000000,5696.40,5708.20,5696.40,5707.00,11580664, 0000
Metals,d,20120115,000000,5707.00,5715.40,5707.00,5715.40,21738638, 0000
Metals,d,20120116,000000,5715.40,5722.90,5715.40,5719.60,6563581, 0000
Metals,d,20120117,000000,5719.60,5719.60,5709.80,5709.80,5677488, 0000
Metals,d,20120118,000000,5709.80,5712.70,5709.80,5712.20,386108, 0000
Metals,d,20120121,000000,5712.20,5714.90,5712.20,5714.60,212556, 0000
Metals,d,20120123,000000,5714.60,5714.60,5712.60,5712.60,186881, 0000
Metals,d,20120125,000000,5712.60,5712.90,5711.00,5711.40,175320, 0000
Metals,d,20120128,000000,5711.40,5715.00,5711.40,5714.60,307996, 0000
Metals,d,20120129,000000,5714.60,5715.10,5713.50,5714.60,354545, 0000
Metals,d,20120130,000000,5714.60,5717.60,5712.00,5717.60,3790767, 0000
Metals,d,20120131,000000,5717.60,5719.30,5649.00,5649.00,26901612, 0000
Metals,d,20120201,000000,5649.00,5675.00,5649.00,5663.80,6612065, 0000
Metals,d,20120204,000000,5670.30,5698.60,5669.50,5669.50,99376172, 0000
Metals,d,20120205,000000,5669.50,5668.50,5613.60,5613.60,3498363, 0000
Metals,d,20120206,000000,5613.60,5610.90,5569.60,5569.60,2393967, 0000
Metals,d,20120207,000000,5569.60,5566.30,5379.20,5379.20,10846575, 0000
Metals,d,20120208,000000,5379.20,5378.40,5342.50,5342.50,2461317, 0000
Metals,d,20120212,000000,5342.50,5341.50,5335.10,5341.50,5759293, 0000
Metals,d,20120213,000000,5343.60,5434.70,5343.60,5434.70,6156776, 0000
Metals,d,20120214,000000,5434.70,5434.90,5421.30,5423.10,5822210, 0000
Metals,d,20120215,000000,5423.10,5422.10,5415.50,5415.50,3723289, 0000
Metals,d,20120218,000000,5415.50,5416.50,5413.10,5414.70,12353887, 0000
Metals,d,20120219,000000,5415.00,5419.10,5415.00,5419.10,2560540, 0000
Metals,d,20120220,000000,5419.20,5454.10,5419.20,5454.10,2541110, 0000
Metals,d,20120221,000000,5455.90,5583.30,5455.90,5574.60,10611975, 0000
Metals,d,20120222,000000,5595.10,5630.80,5595.10,5630.80,5455823, 0000
Metals,d,20120225,000000,5675.10,5761.10,5670.00,5754.50,24150197, 0000
Metals,d,20120226,000000,5754.50,5750.20,5725.60,5730.10,8010321, 0000
Metals,d,20120227,000000,5730.90,5755.60,5730.90,5755.60,5810972, 0000
Metals,d,20120228,000000,5760.20,5845.50,5760.20,5845.50,14716387, 0000
Metals,d,20120229,000000,5900.10,5944.30,5900.10,5944.30,32824158, 0000
Metals,d,20120303,000000,5962.90,5981.60,5962.90,5977.60,18676259, 0000
Metals,d,20120304,000000,5983.30,5984.70,5967.00,5972.30,11230783, 0000
Metals,d,20120305,000000,5970.60,5970.60,5904.30,5904.30,25348150, 0000
Metals,d,20120306,000000,5891.90,5901.70,5874.70,5874.70,12324553, 0000
Metals,d,20120307,000000,5872.30,5904.30,5872.00,5895.80,12587438, 0000
Metals,d,20120310,000000,5903.10,5931.00,5903.10,5928.50,9641740, 0000
Metals,d,20120311,000000,5932.00,5977.20,5930.30,5973.10,16715823, 0000
Metals,d,20120312,000000,5966.60,5967.30,5774.00,5774.00,29409963, 0000
Metals,d,20120313,000000,5691.60,5691.60,5666.60,5671.10,23016213, 0000
Metals,d,20120314,000000,5686.30,5710.60,5686.30,5710.60,6417118, 0000
Metals,d,20120317,000000,5714.90,5734.20,5714.90,5734.20,4066794, 0000
Metals,d,20120318,000000,5737.90,5762.60,5737.90,5762.60,3784477, 0000
Metals,d,20120324,000000,5764.80,5845.70,5764.80,5845.70,3404474, 0000
Metals,d,20120325,000000,5848.90,5854.20,5848.90,5850.80,2691029, 0000
Metals,d,20120326,000000,5849.30,5849.30,5808.90,5808.90,2119101, 0000
Metals,d,20120327,000000,5831.60,5848.60,5831.60,5845.80,3543350, 0000
Metals,d,20120328,000000,5846.30,5853.60,5844.00,5853.60,3329611, 0000
Metals,d,20120402,000000,5854.80,5862.80,5854.80,5855.80,2255620, 0000
Metals,d,20120403,000000,5855.10,5855.10,5819.40,5819.40,2825495, 0000
Metals,d,20120404,000000,5819.10,5821.40,5815.20,5815.20,3715493, 0000
Metals,d,20120407,000000,5815.40,5823.20,5811.80,5811.80,3665452, 0000
Metals,d,20120408,000000,5822.10,5828.80,5822.10,5825.10,15049915, 0000
Metals,d,20120409,000000,5839.70,5883.60,5839.70,5883.60,5141241, 0000
Metals,d,20120410,000000,5992.00,6107.60,5992.00,6107.00,26267523, 0000
Metals,d,20120411,000000,6131.60,6132.70,6126.00,6131.00,13412182, 0000
Metals,d,20120414,000000,6140.50,6219.20,6140.50,6218.00,12470970, 0000
Metals,d,20120415,000000,6458.70,6458.70,6452.90,6452.90,26063922, 0000
Metals,d,20120416,000000,6668.10,6668.10,6618.40,6618.40,38459334, 0000
Metals,d,20120417,000000,6617.10,6617.10,6554.00,6555.00,8272195, 0000
Metals,d,20120418,000000,6568.70,6597.50,6568.70,6573.70,47349722, 0000
Metals,d,20120421,000000,6572.40,6572.40,6433.20,6433.20,16190488, 0000
Metals,d,20120422,000000,6430.70,6430.70,6396.30,6396.30,3012215, 0000
Metals,d,20120423,000000,6396.00,6396.00,6336.90,6336.90,7283340, 0000
Metals,d,20120424,000000,6335.60,6387.50,6330.80,6387.50,8612324, 0000
Metals,d,20120428,000000,6388.10,6388.30,6339.30,6339.30,4190865, 0000
Metals,d,20120429,000000,6337.30,6337.30,6284.70,6284.70,7747770, 0000
Metals,d,20120430,000000,6284.00,6285.00,6275.60,6275.60,3812042, 0000
Metals,d,20120501,000000,6275.80,6275.80,6237.80,6237.80,4001067, 0000
Metals,d,20120502,000000,6236.10,6236.10,6212.80,6212.80,4768532, 0000
Metals,d,20120505,000000,6210.50,6210.50,6027.80,6027.80,12661719, 0000
Metals,d,20120506,000000,6028.30,6041.80,6028.30,6041.80,4656584, 0000
Metals,d,20120507,000000,6041.00,6041.00,6027.50,6027.50,4144180, 0000
Metals,d,20120508,000000,6026.40,6026.40,6002.90,6002.90,3623028, 0000
Metals,d,20120509,000000,6002.70,6002.70,5973.70,5973.70,3179500, 0000
Metals,d,20120512,000000,5973.30,5973.30,5882.40,5882.40,3938079, 0000
Metals,d,20120513,000000,5878.40,5878.40,5827.50,5827.50,4129496, 0000
Metals,d,20120514,000000,5837.10,5889.30,5837.10,5889.30,3920178, 0000
Metals,d,20120515,000000,5904.60,5920.00,5904.60,5920.00,4683320, 0000
Metals,d,20120516,000000,5919.70,5919.70,5894.90,5894.90,6199970, 0000
Metals,d,20120519,000000,5894.80,5894.80,5861.70,5861.70,16038045, 0000
Metals,d,20120520,000000,5861.70,5867.60,5858.40,5867.60,2260474, 0000
Metals,d,20120521,000000,5867.60,5929.60,5867.60,5929.60,3993323, 0000
Metals,d,20120522,000000,5932.80,5966.30,5932.80,5966.30,1714118, 0000
Metals,d,20120523,000000,5970.70,5985.40,5970.70,5984.10,2677630, 0000
Metals,d,20120526,000000,5978.90,5978.90,5935.00,5935.00,2221378, 0000
Metals,d,20120527,000000,5934.50,5961.10,5934.20,5960.30,4510761, 0000
Metals,d,20120528,000000,5961.10,5961.40,5939.90,5939.90,12907352, 0000
Metals,d,20120529,000000,5940.10,5940.10,5934.60,5934.60,790785, 0000
Metals,d,20120530,000000,5934.40,5935.10,5931.80,5931.80,780687, 0000
Metals,d,20120602,000000,5932.10,5976.40,5931.40,5973.50,1051967, 0000
Metals,d,20120605,000000,5973.70,5973.70,5936.80,5936.80,3061966, 0000
Metals,d,20120606,000000,5936.80,5936.80,5922.40,5922.40,1423170, 0000
Metals,d,20120609,000000,5920.90,5920.90,5881.80,5881.80,1831900, 0000
Metals,d,20120610,000000,5881.30,5927.80,5879.60,5918.40,17916551, 0000
Metals,d,20120611,000000,5919.90,5958.50,5919.90,5958.50,3378259, 0000
Metals,d,20120612,000000,5965.70,5965.70,5962.10,5962.40,2960252, 0000
Metals,d,20120613,000000,5963.40,5964.30,5963.30,5963.30,1505922, 0000
Metals,d,20120616,000000,5962.90,5962.90,5952.20,5952.20,993126, 0000
Metals,d,20120617,000000,5951.80,5951.80,5941.40,5941.50,715126, 0000
Metals,d,20120619,000000,5941.40,5941.40,5937.70,5937.70,659491, 0000
Metals,d,20120620,000000,5937.30,5937.30,5907.50,5907.50,1225824, 0000
Metals,d,20120623,000000,5902.20,5902.20,5852.20,5861.80,68271523, 0000
Metals,d,20120624,000000,5856.60,5899.00,5794.40,5794.40,85849531, 0000
Metals,d,20120625,000000,5796.10,5796.10,5751.00,5767.90,75904852, 0000
Metals,d,20120626,000000,5760.50,5760.50,5693.20,5693.20,2797217, 0000
Metals,d,20120627,000000,5666.60,5666.60,5533.90,5533.90,13952153, 0000
Metals,d,20120630,000000,5545.30,5612.60,5545.30,5612.60,4536507, 0000
Metals,d,20120701,000000,5612.50,5619.40,5610.20,5618.00,2968347, 0000
Metals,d,20120702,000000,5626.20,5626.20,5623.30,5623.30,6339204, 0000
Metals,d,20120703,000000,5632.70,5703.40,5628.10,5691.00,5479203, 0000
Metals,d,20120704,000000,5682.90,5696.40,5679.20,5696.40,6732314, 0000
Metals,d,20120707,000000,5699.50,5714.00,5699.50,5714.00,1709113, 0000
Metals,d,20120708,000000,5716.90,5886.20,5694.30,5864.80,4261521, 0000
Metals,d,20120709,000000,5863.50,5863.50,5842.00,5842.00,2564926, 0000
Metals,d,20120710,000000,5841.30,5883.50,5841.00,5883.50,7772504, 0000
Metals,d,20120711,000000,5889.80,6070.60,5889.80,6070.60,8169097, 0000
Metals,d,20120714,000000,6073.50,6124.50,6073.50,6124.50,4582822, 0000
Metals,d,20120715,000000,6125.40,6126.50,6070.60,6070.60,4163210, 0000
Metals,d,20120716,000000,6063.30,6063.30,6009.70,6009.70,8907252, 0000
Metals,d,20120717,000000,6007.50,6007.50,5993.70,5993.70,1526855, 0000
Metals,d,20120718,000000,5990.20,6026.90,5987.80,6026.90,4086342, 0000
Metals,d,20120721,000000,6027.10,6035.60,6026.90,6035.60,2533177, 0000
Metals,d,20120722,000000,6036.60,6036.60,6031.30,6031.30,1688566, 0000
Metals,d,20120723,000000,6031.40,6031.40,6008.10,6008.10,4111484, 0000
Metals,d,20120724,000000,6008.00,6008.00,5997.10,5997.10,1418707, 0000
Metals,d,20120725,000000,5996.00,5996.00,5989.20,5989.20,1534633, 0000
Metals,d,20120728,000000,5989.30,5992.30,5985.90,5985.90,4197143, 0000
Metals,d,20120729,000000,5985.60,5985.80,5859.20,5859.20,6693185, 0000
Metals,d,20120730,000000,5843.50,5843.50,5747.10,5747.10,9159085, 0000
Metals,d,20120731,000000,5747.00,5755.90,5745.30,5752.20,6745869, 0000
Metals,d,20120801,000000,5754.00,5754.60,5745.80,5745.80,2259637, 0000
Metals,d,20120804,000000,5746.10,5746.10,5615.90,5615.90,6072112, 0000
Metals,d,20120805,000000,5612.70,5612.70,5587.00,5587.00,2153093, 0000
Metals,d,20120806,000000,5585.30,5585.30,5537.40,5537.40,4363853, 0000
Metals,d,20120807,000000,5534.50,5534.50,5493.90,5493.90,3055673, 0000
Metals,d,20120808,000000,5490.20,5532.50,5460.60,5532.50,11125130, 0000
Metals,d,20120811,000000,5540.90,5633.40,5540.90,5633.40,5265013, 0000
Metals,d,20120812,000000,5646.30,5651.50,5640.00,5640.00,5080532, 0000
Metals,d,20120813,000000,5639.80,5639.80,5629.50,5629.50,2842052, 0000
Metals,d,20120814,000000,5632.80,5709.30,5632.80,5709.30,6497163, 0000
Metals,d,20120815,000000,5717.70,5781.50,5717.70,5781.50,4808986, 0000
Metals,d,20120818,000000,5783.00,5832.90,5783.00,5832.90,12492254, 0000
Metals,d,20120819,000000,5832.90,5832.90,5832.90,5832.90,0, 0000
Metals,d,20120821,000000,5858.10,6053.00,5858.10,6053.00,15537976, 0000
Metals,d,20120822,000000,6111.60,6126.70,6102.80,6102.80,21768968, 0000
Metals,d,20120825,000000,6103.10,6103.10,6095.20,6095.20,3462006, 0000
Metals,d,20120826,000000,6095.20,6095.20,6092.80,6092.80,8192214, 0000
Metals,d,20120827,000000,6093.50,6093.50,6079.40,6079.40,4822277, 0000
Metals,d,20120902,000000,6080.00,6083.80,6074.50,6083.80,7680875, 0000
Metals,d,20120903,000000,6112.90,6312.40,6112.90,6312.40,24522102, 0000
Metals,d,20120904,000000,6327.50,6508.70,6327.50,6508.70,13391421, 0000
Metals,d,20120905,000000,6519.80,6530.10,6509.30,6509.30,5881564, 0000
Metals,d,20120908,000000,6522.60,6589.60,6522.60,6584.40,10446625, 0000
Metals,d,20120909,000000,6586.60,6586.60,6498.40,6507.90,40026746, 0000
Metals,d,20120910,000000,6509.60,6589.20,6509.60,6589.20,13205583, 0000
Metals,d,20120911,000000,6606.90,6641.90,6606.90,6641.90,12244287, 0000
Metals,d,20120915,000000,6724.30,6891.80,6724.30,6891.80,41202627, 0000
Metals,d,20120916,000000,6899.20,6899.20,6836.20,6836.20,18981440, 0000
Metals,d,20120917,000000,6836.60,6936.80,6836.60,6936.80,77866471, 0000
Metals,d,20120918,000000,6991.00,6992.90,6927.20,6927.20,22170156, 0000
Metals,d,20120919,000000,6926.00,6926.00,6828.60,6828.60,14786551, 0000
Metals,d,20120922,000000,6913.60,7015.80,6913.60,7015.80,51117944, 0000
Metals,d,20120923,000000,7083.50,7110.10,7083.50,7102.50,50477916, 0000
Metals,d,20120924,000000,7093.80,7102.90,7077.70,7102.90,12652387, 0000
Metals,d,20120925,000000,7149.30,7279.50,7148.60,7279.50,27891165, 0000
Metals,d,20120926,000000,7457.60,7550.50,7457.60,7550.50,35079346, 0000
Metals,d,20120929,000000,7831.20,7831.70,7830.80,7830.80,32674153, 0000
Metals,d,20120930,000000,7919.00,7925.70,7832.40,7832.40,38486795, 0000
Metals,d,20121001,000000,7794.20,7794.20,7565.90,7565.90,28515475, 0000
Metals,d,20121002,000000,7595.90,7611.00,7575.40,7611.00,31039664, 0000
Metals,d,20121003,000000,7833.10,7893.90,7833.10,7886.50,52209005, 0000
Metals,d,20121006,000000,7881.90,7881.90,7727.70,7727.70,34920411, 0000
Metals,d,20121007,000000,7735.10,7764.60,7735.10,7750.80,18348406, 0000
Metals,d,20121008,000000,7771.90,7785.50,7771.90,7785.00,18160216, 0000
Metals,d,20121009,000000,7785.90,7791.90,7778.40,7778.40,17221306, 0000
Metals,d,20121010,000000,7760.40,7760.40,7706.60,7711.40,13317155, 0000
Metals,d,20121013,000000,7701.20,7701.30,7611.00,7611.00,22140289, 0000
Metals,d,20121014,000000,7603.50,7685.00,7603.50,7685.00,17388220, 0000
Metals,d,20121015,000000,7731.00,7950.80,7731.00,7950.80,22202059, 0000
Metals,d,20121016,000000,8185.90,8244.40,8185.90,8240.50,46396736, 0000
Metals,d,20121017,000000,8328.80,8397.60,8328.80,8397.60,35071772, 0000
Metals,d,20121020,000000,8484.60,8604.80,8484.60,8604.80,13856562, 0000
Metals,d,20121021,000000,8623.20,8815.70,8623.20,8809.20,65479576, 0000
Metals,d,20121022,000000,8805.80,8805.80,8794.40,8794.40,5305501, 0000
Metals,d,20121023,000000,8793.80,8793.80,8782.20,8782.20,2038360, 0000
Metals,d,20121024,000000,8781.80,8786.20,8778.80,8786.00,3524943, 0000
Metals,d,20121027,000000,8786.70,8968.70,8786.70,8957.60,18937570, 0000
Metals,d,20121028,000000,8958.90,8958.90,8887.80,8888.30,9552961, 0000
Metals,d,20121029,000000,8883.10,8883.10,8845.10,8845.10,6209241, 0000
Metals,d,20121030,000000,8845.70,8878.60,8845.70,8869.30,5536782, 0000
Metals,d,20121031,000000,8844.50,8844.50,8799.50,8800.60,4709636, 0000
Metals,d,20121104,000000,8804.90,9418.00,8804.90,9372.60,20022608, 0000
Metals,d,20121105,000000,9265.10,9265.10,9119.50,9119.50,11661457, 0000
Metals,d,20121106,000000,9139.50,9263.70,9139.50,9257.30,43523281, 0000
Metals,d,20121107,000000,9498.00,9604.10,9498.00,9604.10,28178585, 0000
Metals,d,20121110,000000,9679.00,9679.00,9647.50,9647.50,33593130, 0000
Metals,d,20121111,000000,9642.10,9642.10,9516.10,9516.10,13383478, 0000
Metals,d,20121112,000000,9504.30,9505.40,9478.40,9478.40,13546246, 0000
Metals,d,20121113,000000,9479.60,9548.60,9479.60,9535.50,23999069, 0000
Metals,d,20121114,000000,9537.00,9550.70,9533.10,9533.60,11542714, 0000
Metals,d,20121117,000000,9536.60,9536.60,9465.70,9465.70,12241883, 0000
Metals,d,20121118,000000,9471.00,9471.00,9383.40,9383.40,11356692, 0000
Metals,d,20121119,000000,9355.80,9355.80,9259.10,9259.10,20101075, 0000
Metals,d,20121120,000000,9254.40,9276.80,9241.40,9276.80,17492979, 0000
Metals,d,20121121,000000,9286.90,9305.20,9286.90,9302.20,8622923, 0000
Metals,d,20121126,000000,9304.60,9556.50,9304.60,9556.50,10883581, 0000
Metals,d,20121127,000000,9805.00,9918.30,9805.00,9918.30,13754571, 0000
Metals,d,20121128,000000,9987.10,10236.70,9987.10,10236.70,48363406, 0000
Metals,d,20121201,000000,10333.90,10547.40,10333.90,10547.40,27479573, 0000
Metals,d,20121202,000000,10667.00,10941.50,10667.00,10926.90,31272860, 0000
Metals,d,20121203,000000,10934.10,10934.10,10869.40,10869.40,22182403, 0000
Metals,d,20121204,000000,10900.20,10982.50,10900.20,10941.50,39217025, 0000
Metals,d,20121205,000000,10937.70,11058.40,10930.60,11058.40,20841661, 0000
Metals,d,20121208,000000,11299.80,11467.90,11299.80,11460.10,37075488, 0000
Metals,d,20121209,000000,11446.60,11504.10,11414.40,11504.10,19295675, 0000
Metals,d,20121210,000000,11812.50,11832.40,11812.50,11825.00,25223247, 0000
Metals,d,20121211,000000,11838.30,11869.40,11776.00,11776.10,17387745, 0000
Metals,d,20121212,000000,11767.50,11767.50,11362.30,11362.30,28053790, 0000
Metals,d,20121215,000000,11472.40,11629.00,11472.40,11603.80,15275567, 0000
Metals,d,20121216,000000,11651.50,11744.10,11645.70,11744.10,26579720, 0000
Metals,d,20121217,000000,12184.10,12202.50,12184.10,12202.50,37932064, 0000
Metals,d,20121218,000000,12491.00,12523.70,12491.00,12499.40,53211661, 0000
Metals,d,20121219,000000,12506.70,12690.20,12506.70,12600.50,23143163, 0000
Metals,d,20121222,000000,12590.00,12590.00,12526.20,12578.30,46767140, 0000
Metals,d,20121223,000000,12857.10,13025.80,12857.10,13005.80,38270205, 0000
Metals,d,20121224,000000,13084.70,13263.00,13084.70,13228.60,48015328, 0000
Metals,d,20121225,000000,13228.60,13184.10,12814.30,12814.30,33266674, 0000
Metals,d,20121226,000000,12812.40,12991.50,12812.40,12919.10,30094859, 0000
Metals,d,20121229,000000,12907.90,12907.90,12550.00,12550.00,18784883, 0000
Metals,d,20121230,000000,12512.10,12512.10,12109.10,12145.10,20192795, 0000
Metals,d,20121231,000000,12198.40,12555.80,12198.40,12555.80,16577461, 0000
Metals,d,20130101,000000,12590.70,12649.50,12590.70,12646.50,20065320, 0000
Metals,d,20130102,000000,12626.00,12626.00,12530.90,12530.90,14154847, 0000
Metals,d,20130106,000000,12529.70,12529.70,12208.30,12208.30,11179055, 0000
Metals,d,20130107,000000,12192.00,12192.00,12141.70,12153.10,9240607, 0000
Metals,d,20130108,000000,12161.50,12302.20,12161.50,12302.20,7445436, 0000
Metals,d,20130109,000000,12302.30,12522.20,12302.30,12522.20,12647285, 0000
Metals,d,20130113,000000,12548.50,12927.70,12548.50,12927.70,22877090, 0000
Metals,d,20130114,000000,12944.60,13296.70,12944.60,13296.70,25536576, 0000
Metals,d,20130115,000000,13481.60,13717.80,13481.60,13675.00,35972366, 0000
Metals,d,20130116,000000,13663.90,14032.90,13663.90,14032.90,24222359, 0000
Metals,d,20130119,000000,13978.10,13978.10,13822.10,13822.10,23451356, 0000
Metals,d,20130120,000000,13884.00,13918.90,13782.80,13782.80,17235496, 0000
Metals,d,20130121,000000,13781.60,13781.60,13569.10,13569.10,14657513, 0000
Metals,d,20130122,000000,13405.00,13405.00,13194.90,13218.60,40932485, 0000
Metals,d,20130123,000000,13360.90,13648.50,13360.90,13645.50,24795911, 0000
Metals,d,20130126,000000,13653.70,13655.90,13575.10,13575.20,7561778, 0000
Metals,d,20130127,000000,13534.50,13534.50,13153.60,13247.40,14737758, 0000
Metals,d,20130128,000000,13127.80,13150.50,13096.60,13150.50,12204415, 0000
Metals,d,20130130,000000,13152.40,13154.10,13109.80,13109.80,5688065, 0000
Metals,d,20130202,000000,13155.00,13221.70,13155.00,13210.30,14189503, 0000
Metals,d,20130203,000000,13211.40,13211.60,13159.80,13174.00,13218623, 0000
Metals,d,20130204,000000,13134.20,13134.20,12956.30,12956.30,6201423, 0000
Metals,d,20130205,000000,12955.40,12966.50,12924.60,12924.60,6544440, 0000
Metals,d,20130206,000000,12927.00,13034.00,12927.00,13034.00,8947844, 0000
Metals,d,20130209,000000,13034.40,13037.10,12977.00,12977.00,6590265, 0000
Metals,d,20130211,000000,12976.70,13043.50,12976.70,13043.50,12159419, 0000
Metals,d,20130212,000000,13060.30,13117.80,13060.30,13108.00,15667731, 0000
Metals,d,20130213,000000,13106.20,13106.20,13037.30,13037.30,5711710, 0000
Metals,d,20130216,000000,13036.80,13036.80,12981.70,12981.70,12967098, 0000
Metals,d,20130217,000000,12979.20,13001.10,12962.80,13001.10,22505426, 0000
Metals,d,20130218,000000,12999.70,13000.70,12967.40,12967.40,78744341, 0000
Metals,d,20130219,000000,12970.10,12975.50,12862.10,12862.10,11091375, 0000
Metals,d,20130220,000000,12839.30,12839.30,12727.10,12729.30,7405996, 0000
Metals,d,20130223,000000,12728.20,12728.20,12583.80,12583.80,9500046, 0000
Metals,d,20130224,000000,12580.80,12580.70,12422.20,12422.20,18250221, 0000
Metals,d,20130225,000000,12408.60,12408.60,12046.00,12049.90,13845959, 0000
Metals,d,20130226,000000,12050.10,12249.40,12050.10,12249.40,8865303, 0000
Metals,d,20130227,000000,12266.10,12345.10,12266.10,12308.30,92092512, 0000
Metals,d,20130302,000000,12080.00,12080.00,11911.40,11914.40,49381374, 0000
Metals,d,20130303,000000,11733.00,11733.00,11634.60,11635.50,70806766, 0000
Metals,d,20130304,000000,11634.20,11634.20,11600.70,11603.70,9685169, 0000
Metals,d,20130305,000000,11602.30,11602.20,11407.50,11407.50,9387108, 0000
Metals,d,20130306,000000,11407.50,11414.10,11361.00,11361.00,5115836, 0000
Metals,d,20130309,000000,11359.60,11359.60,10911.90,10911.90,7840256, 0000
Metals,d,20130310,000000,10912.50,11195.30,10912.50,11195.30,8003484, 0000
Metals,d,20130311,000000,11204.90,11384.60,11204.80,11384.60,5282100, 0000
Metals,d,20130312,000000,11403.00,11616.20,11402.90,11616.20,19741818, 0000
Metals,d,20130313,000000,11773.20,12066.70,11773.20,12066.70,76131480, 0000
Metals,d,20130316,000000,12127.00,12322.50,12126.90,12229.00,22807742, 0000
Metals,d,20130317,000000,12223.50,12223.40,12190.70,12220.80,12428020, 0000
Metals,d,20130318,000000,12260.70,12502.80,12260.70,12502.80,19940218, 0000
Metals,d,20130325,000000,12505.60,12618.30,12505.50,12618.30,3142745, 0000
Metals,d,20130326,000000,12631.90,13107.60,12631.90,13107.60,10454013, 0000
Metals,d,20130327,000000,13332.20,13332.20,13295.20,13295.20,8819254, 0000
Metals,d,20130330,000000,13304.10,13304.00,13251.30,13251.30,5898955, 0000
Metals,d,20130331,000000,13252.90,13254.00,13237.70,13237.70,3968962, 0000
Metals,d,20130403,000000,13223.10,13223.10,13134.70,13134.70,3113906, 0000
Metals,d,20130406,000000,13132.80,13132.70,13012.30,13012.30,4623028, 0000
Metals,d,20130407,000000,13008.50,13008.50,12870.50,12870.50,4229991, 0000
Metals,d,20130408,000000,12860.90,12860.90,12743.90,12743.90,6596658, 0000
Metals,d,20130409,000000,12758.60,12786.30,12758.60,12783.30,6671866, 0000
Metals,d,20130410,000000,12778.10,12778.00,12658.50,12658.50,6764797, 0000
Metals,d,20130413,000000,12655.90,12655.80,12525.40,12525.40,4161270, 0000
Metals,d,20130415,000000,12521.00,12530.10,12518.70,12521.50,4229306, 0000
Metals,d,20130416,000000,12524.20,12525.50,12439.90,12439.90,7756250, 0000
Metals,d,20130417,000000,12431.20,12431.10,12292.00,12292.00,6843443, 0000
Metals,d,20130420,000000,12270.30,12270.20,12002.60,12002.60,13993010, 0000
Metals,d,20130421,000000,11989.50,11989.50,11915.00,11956.20,7713102, 0000
Metals,d,20130422,000000,11979.70,12204.80,11979.70,12204.80,6584169, 0000
Metals,d,20130423,000000,12222.50,12443.80,12222.50,12443.80,6707646, 0000
Metals,d,20130424,000000,12545.80,12554.90,12514.30,12514.30,17336249, 0000
Metals,d,20130427,000000,12508.60,12508.60,12466.10,12466.10,5766234, 0000
Metals,d,20130428,000000,12463.20,12463.20,12360.10,12360.10,6760092, 0000
Metals,d,20130429,000000,12357.90,12489.30,12357.90,12489.30,11989734, 0000
Metals,d,20130430,000000,12500.70,12525.40,12500.70,12518.90,8715041, 0000
Metals,d,20130501,000000,12519.90,12588.90,12519.20,12588.90,15433202, 0000
Metals,d,20130504,000000,12767.60,13067.30,12767.60,13067.30,10149549, 0000
Metals,d,20130505,000000,13276.50,13575.10,13276.40,13567.90,61066991, 0000
Metals,d,20130506,000000,13562.50,13562.50,13497.40,13522.80,16764341, 0000
Metals,d,20130507,000000,13531.30,13618.00,13499.20,13618.00,9781543, 0000
Metals,d,20130508,000000,13708.40,13813.70,13708.30,13812.60,14108378, 0000
Metals,d,20130511,000000,13825.40,14106.70,13825.40,14106.70,14623311, 0000
Metals,d,20130512,000000,14275.30,14412.20,14275.20,14404.30,21468025, 0000
Metals,d,20130513,000000,14376.50,14376.50,13982.50,13982.50,11323499, 0000
Metals,d,20130514,000000,13953.60,13953.50,13509.70,13509.70,9830349, 0000
Metals,d,20130515,000000,13668.40,13807.00,13335.90,13335.90,23241956, 0000
Metals,d,20130518,000000,13193.40,13193.40,12965.80,12965.80,7467058, 0000
Metals,d,20130519,000000,12913.80,12913.70,12681.20,12687.30,6519787, 0000
Metals,d,20130520,000000,12688.40,12852.40,12688.30,12852.40,4994026, 0000
Metals,d,20130521,000000,12857.70,12857.60,12574.20,12574.20,8686495, 0000
Metals,d,20130522,000000,12570.80,12587.50,12562.00,12587.50,3805166, 0000
Metals,d,20130525,000000,12588.50,13110.80,12588.50,13099.10,4965709, 0000
Metals,d,20130526,000000,13105.40,13125.50,13069.20,13069.20,9232806, 0000
Metals,d,20130527,000000,13066.80,13066.70,12950.00,12950.00,9773563, 0000
Metals,d,20130528,000000,12949.20,12949.10,12772.00,12865.50,12314171, 0000
Metals,d,20130529,000000,12884.70,12930.40,12884.70,12930.40,1549815, 0000
Metals,d,20130601,000000,12933.10,12974.60,12933.10,12974.60,4265638, 0000
Metals,d,20130602,000000,12980.70,13236.70,12980.70,13236.70,9676607, 0000
Metals,d,20130603,000000,13251.30,13266.50,13251.20,13266.50,7755309, 0000
Metals,d,20130608,000000,13270.60,13270.50,13225.10,13225.10,5527194, 0000
Metals,d,20130609,000000,13224.20,13224.10,13186.10,13186.10,6203032, 0000
Metals,d,20130610,000000,13185.40,13221.10,13184.50,13221.10,6080732, 0000
Metals,d,20130611,000000,13223.30,13321.70,13223.30,13321.70,8829305, 0000
Metals,d,20130612,000000,13423.40,13465.60,13423.30,13465.60,17968381, 0000
Metals,d,20130615,000000,13667.70,13702.00,13667.60,13702.00,7140892, 0000
Metals,d,20130616,000000,13752.60,14078.50,13752.50,14078.50,28929617, 0000
Metals,d,20130617,000000,14358.20,15013.90,14326.60,15013.80,24385010, 0000
Metals,d,20130618,000000,15042.30,15081.10,14997.00,14997.00,29694213, 0000
Metals,d,20130619,000000,14994.60,14994.50,14921.70,14921.70,12845255, 0000
Metals,d,20130622,000000,14921.80,14898.60,14611.80,14611.80,25118713, 0000
Metals,d,20130623,000000,14602.00,14602.00,14426.90,14426.90,10337252, 0000
Metals,d,20130625,000000,14426.30,14426.20,14280.00,14280.00,6048191, 0000
Metals,d,20130626,000000,14291.90,14441.70,14291.90,14441.70,8304837, 0000
Metals,d,20130629,000000,14458.60,14804.50,14458.60,14804.50,12732278, 0000
Metals,d,20130630,000000,14831.30,15220.70,14831.30,15220.70,16612353, 0000
Metals,d,20130701,000000,15242.60,15528.10,15242.60,15528.10,10409581, 0000
Metals,d,20130702,000000,15537.80,15630.00,15504.00,15602.70,36186746, 0000
Metals,d,20130703,000000,15643.90,16167.80,15643.90,16167.80,27095274, 0000
Metals,d,20130706,000000,16265.10,16786.40,16265.10,16786.40,18952858, 0000
Metals,d,20130707,000000,16880.80,17035.10,16880.80,16983.50,45329740, 0000
Metals,d,20130708,000000,16965.80,16965.80,16874.20,16874.20,15177084, 0000
Metals,d,20130709,000000,16867.10,16867.10,16745.80,16745.80,10096683, 0000
Metals,d,20130710,000000,16739.40,16745.60,16620.30,16620.30,9404955, 0000
Metals,d,20130713,000000,16618.30,16618.30,16445.30,16445.30,7873820, 0000
Metals,d,20130714,000000,16436.10,16436.10,16261.60,16261.60,8479308, 0000
Metals,d,20130715,000000,16283.50,16362.20,16283.50,16358.70,10909597, 0000
Metals,d,20130716,000000,16359.80,16461.80,16014.90,16014.90,79004092, 0000
