	(37172, 'BATS.L', 2647.5, '2020-09-11 00:00:00'),
	(37173, 'BATS.L', 2620.5, '2020-09-10 00:00:00'),
	(37174, 'BATS.L', 2668.5, '2020-09-09 00:00:00'),
	(37175, 'BATS.L', 2575, '2020-09-08 00:00:00'),
	(37176, 'BATS.L', 2578, '2020-09-07 00:00:00'),
	(37177, 'BATS.L', 2554.5, '2020-09-04 00:00:00'),
	(37178, 'BATS.L', 2557, '2020-09-03 00:00:00'),
	(37179, 'BATS.L', 2575.5, '2020-09-02 00:00:00'),
	(37180, 'BATS.L', 2515, '2020-09-01 00:00:00'),
	(37181, 'BATS.L', 2532.5, '2020-08-28 00:00:00'),
	(37182, 'BATS.L', 2550.5, '2020-08-27 00:00:00'),
	(37183, 'BATS.L', 2538.5, '2020-08-26 00:00:00'),
	(37184, 'BATS.L', 2570, '2020-08-25 00:00:00'),
	(37185, 'BATS.L', 2620, '2020-08-24 00:00:00'),
	(37186, 'BATS.L', 2526, '2020-08-21 00:00:00'),
	(37187, 'BATS.L', 2527.5, '2020-08-20 00:00:00'),
	(37188, 'BATS.L', 2565.5, '2020-08-19 00:00:00'),
	(37189, 'BATS.L', 2550, '2020-08-18 00:00:00'),
	(37190, 'BATS.L', 2574, '2020-08-17 00:00:00'),
	(37191, 'BATS.L', 2526, '2020-08-14 00:00:00'),
	(37192, 'BATS.L', 2584.5, '2020-08-13 00:00:00'),
	(37193, 'BATS.L', 2630.5, '2020-08-12 00:00:00'),
	(37194, 'BATS.L', 2595, '2020-08-11 00:00:00'),
	(37195, 'BATS.L', 2543.5, '2020-08-10 00:00:00'),
	(37196, 'BATS.L', 2491.5, '2020-08-07 00:00:00'),
	(37197, 'BATS.L', 2515, '2020-08-06 00:00:00'),
	(37198, 'BATS.L', 2548.5, '2020-08-05 00:00:00'),
	(37199, 'BATS.L', 2550, '2020-08-04 00:00:00'),
	(37200, 'BATS.L', 2523.5, '2020-08-03 00:00:00'),
	(37201, 'BATS.L', 2524.5, '2020-07-31 00:00:00'),
	(37202, 'BATS.L', 2656.5, '2020-07-30 00:00:00'),
	(37203, 'BATS.L', 2703.5, '2020-07-29 00:00:00'),
	(37204, 'BATS.L', 2730, '2020-07-28 00:00:00'),
	(37205, 'BATS.L', 2680, '2020-07-27 00:00:00'),
	(37206, 'BATS.L', 2692, '2020-07-24 00:00:00'),
	(37207, 'BATS.L', 2715, '2020-07-23 00:00:00'),
	(37208, 'BATS.L', 2687.5, '2020-07-22 00:00:00'),
	(37209, 'BATS.L', 2714.5, '2020-07-21 00:00:00'),
	(37210, 'BATS.L', 2705.5, '2020-07-20 00:00:00'),
	(37211, 'BATS.L', 2785, '2020-07-17 00:00:00'),
	(37212, 'BATS.L', 2796.5, '2020-07-16 00:00:00'),
	(37213, 'BATS.L', 2870.5, '2020-07-15 00:00:00'),
	(37214, 'BATS.L', 2902.5, '2020-07-14 00:00:00'),
	(37215, 'BATS.L', 2900, '2020-07-13 00:00:00'),
	(37216, 'BATS.L', 2878, '2020-07-10 00:00:00'),
	(37217, 'BATS.L', 2920, '2020-07-09 00:00:00'),
	(37218, 'BATS.L', 3048.5, '2020-07-08 00:00:00'),
	(37219, 'BATS.L', 3065, '2020-07-07 00:00:00'),
	(37220, 'BATS.L', 3131.5, '2020-07-06 00:00:00'),
	(37221, 'BATS.L', 3060.5, '2020-07-03 00:00:00'),
	(37222, 'BATS.L', 3127, '2020-07-02 00:00:00'),
	(37223, 'BATS.L', 3122.5, '2020-07-01 00:00:00'),
	(37224, 'BATS.L', 3104.5, '2020-06-30 00:00:00'),
	(37225, 'BATS.L', 3140.5, '2020-06-29 00:00:00'),
	(37226, 'BATS.L', 3109.5, '2020-06-26 00:00:00'),
	(37227, 'BATS.L', 3077.5, '2020-06-25 00:00:00'),
	(37228, 'BATS.L', 3055, '2020-06-24 00:00:00'),
	(37229, 'BATS.L', 3166.5, '2020-06-23 00:00:00'),
	(37230, 'BATS.L', 3147, '2020-06-22 00:00:00'),
	(37231, 'BATS.L', 3170.5, '2020-06-19 00:00:00'),
	(37232, 'BATS.L', 3135.5, '2020-06-18 00:00:00'),
	(37233, 'BATS.L', 3134.5, '2020-06-17 00:00:00'),
	(37234, 'BATS.L', 3130.5, '2020-06-16 00:00:00'),
	(37235, 'BATS.L', 2989.5, '2020-06-15 00:00:00'),
	(37236, 'BATS.L', 3000, '2020-06-12 00:00:00'),
	(37237, 'BATS.L', 3000.5, '2020-06-11 00:00:00'),
	(37238, 'BATS.L', 3124, '2020-06-10 00:00:00'),
	(37239, 'BATS.L', 3026, '2020-06-09 00:00:00'),
	(37240, 'BATS.L', 3122.5, '2020-06-08 00:00:00'),
	(37241, 'BATS.L', 3182.5, '2020-06-05 00:00:00'),
	(37242, 'BATS.L', 3200, '2020-06-04 00:00:00'),
	(37243, 'BATS.L', 3241.5, '2020-06-03 00:00:00'),
	(37244, 'BATS.L', 3202, '2020-06-02 00:00:00'),
	(37245, 'BATS.L', 3224, '2020-06-01 00:00:00'),
	(37246, 'BATS.L', 3189.5, '2020-05-29 00:00:00'),
	(37247, 'BATS.L', 3273.5, '2020-05-28 00:00:00'),
	(37248, 'BATS.L', 3275, '2020-05-27 00:00:00'),
	(37249, 'BATS.L', 3187.5, '2020-05-26 00:00:00'),
	(37250, 'BATS.L', 3142.5, '2020-05-22 00:00:00'),
	(37251, 'BATS.L', 3121, '2020-05-21 00:00:00'),
	(37252, 'BATS.L', 3090, '2020-05-20 00:00:00'),
	(37253, 'BATS.L', 3046, '2020-05-19 00:00:00'),
	(37254, 'BATS.L', 3097, '2020-05-18 00:00:00'),
	(37255, 'BATS.L', 3049.5, '2020-05-15 00:00:00'),
	(37256, 'BATS.L', 2989.5, '2020-05-14 00:00:00'),
	(37257, 'BATS.L', 3058, '2020-05-13 00:00:00'),
	(37258, 'BATS.L', 3152, '2020-05-12 00:00:00'),
	(37259, 'BATS.L', 3051, '2020-05-11 00:00:00'),
	(37260, 'BATS.L', 2977, '2020-05-07 00:00:00'),
	(37261, 'BATS.L', 2971, '2020-05-06 00:00:00'),
	(37262, 'BATS.L', 3007.5, '2020-05-05 00:00:00'),
	(37263, 'BATS.L', 2943, '2020-05-04 00:00:00'),
	(37264, 'BATS.L', 2945.5, '2020-05-01 00:00:00'),
	(37265, 'BATS.L', 3080.5, '2020-04-30 00:00:00'),
	(37266, 'BATS.L', 3147.5, '2020-04-29 00:00:00'),
	(37267, 'BATS.L', 3129.5, '2020-04-28 00:00:00'),
	(37268, 'BATS.L', 2972.5, '2020-04-27 00:00:00'),
	(37269, 'BATS.L', 2955, '2020-04-24 00:00:00'),
	(37270, 'BATS.L', 2940, '2020-04-23 00:00:00'),
	(37271, 'BATS.L', 2893, '2020-04-22 00:00:00'),
	(37272, 'BATS.L', 2871, '2020-04-21 00:00:00'),
	(37273, 'BATS.L', 2974.5, '2020-04-20 00:00:00'),
	(37274, 'BATS.L', 2943.5, '2020-04-17 00:00:00'),
	(37275, 'BATS.L', 2958, '2020-04-16 00:00:00'),
	(37276, 'BATS.L', 2922, '2020-04-15 00:00:00'),
	(37277, 'BATS.L', 2918.5, '2020-04-14 00:00:00'),
	(37278, 'BATS.L', 3020.5, '2020-04-09 00:00:00'),
	(37279, 'BATS.L', 2930.5, '2020-04-08 00:00:00'),
	(37280, 'BATS.L', 2941.5, '2020-04-07 00:00:00'),
	(37281, 'BATS.L', 2962, '2020-04-06 00:00:00'),
	(37282, 'BATS.L', 2940, '2020-04-03 00:00:00'),
	(37283, 'BATS.L', 2946, '2020-04-02 00:00:00'),
	(37284, 'BATS.L', 2856.5, '2020-04-01 00:00:00'),
	(37285, 'BATS.L', 2759, '2020-03-31 00:00:00'),
	(37286, 'BATS.L', 2635, '2020-03-30 00:00:00'),
	(37287, 'BATS.L', 2588, '2020-03-27 00:00:00'),
	(37288, 'BATS.L', 2733.5, '2020-03-26 00:00:00'),
	(37289, 'BATS.L', 2577.5, '2020-03-25 00:00:00'),
	(37290, 'BATS.L', 2563, '2020-03-24 00:00:00'),
	(37291, 'BATS.L', 2382, '2020-03-23 00:00:00'),
	(37292, 'BATS.L', 2540.5, '2020-03-20 00:00:00'),
	(37293, 'BATS.L', 2630.5, '2020-03-19 00:00:00'),
	(37294, 'BATS.L', 2700, '2020-03-18 00:00:00'),
	(37295, 'BATS.L', 2719.5, '2020-03-17 00:00:00'),
	(37296, 'BATS.L', 2627.5, '2020-03-16 00:00:00'),
	(37297, 'BATS.L', 2678.5, '2020-03-13 00:00:00'),
	(37298, 'BATS.L', 2585, '2020-03-12 00:00:00'),
	(37299, 'BATS.L', 2883, '2020-03-11 00:00:00'),
	(37300, 'BATS.L', 2889, '2020-03-10 00:00:00'),
	(37301, 'BATS.L', 2978.5, '2020-03-09 00:00:00'),
	(37302, 'BATS.L', 3106, '2020-03-06 00:00:00'),
	(37303, 'BATS.L', 3244.5, '2020-03-05 00:00:00'),
	(37304, 'BATS.L', 3204, '2020-03-04 00:00:00'),
	(37305, 'BATS.L', 3099.5, '2020-03-03 00:00:00'),
	(37306, 'BATS.L', 3000.5, '2020-03-02 00:00:00'),
	(37307, 'BATS.L', 3062.5, '2020-02-28 00:00:00'),
	(37308, 'BATS.L', 3162.5, '2020-02-27 00:00:00'),
	(37309, 'BATS.L', 3219.5, '2020-02-26 00:00:00'),
	(37310, 'BATS.L', 3195.5, '2020-02-25 00:00:00'),
	(37311, 'BATS.L', 3236.5, '2020-02-24 00:00:00'),
	(37312, 'BATS.L', 3352.5, '2020-02-21 00:00:00'),
	(37313, 'BATS.L', 3343.5, '2020-02-20 00:00:00'),
	(37314, 'BATS.L', 3352, '2020-02-19 00:00:00'),
	(37315, 'BATS.L', 3308, '2020-02-18 00:00:00'),
	(37316, 'BATS.L', 3331.5, '2020-02-17 00:00:00'),
	(37317, 'BATS.L', 3347, '2020-02-14 00:00:00'),
	(37318, 'BATS.L', 3381.5, '2020-02-13 00:00:00'),
	(37319, 'BATS.L', 3406, '2020-02-12 00:00:00'),
	(37320, 'BATS.L', 3459, '2020-02-11 00:00:00'),
	(37321, 'BATS.L', 3450, '2020-02-10 00:00:00'),
	(37322, 'BATS.L', 3444, '2020-02-07 00:00:00'),
	(37323, 'BATS.L', 3481.5, '2020-02-06 00:00:00'),
	(37324, 'BATS.L', 3448, '2020-02-05 00:00:00'),
	(37325, 'BATS.L', 3445, '2020-02-04 00:00:00'),
	(37326, 'BATS.L', 3391, '2020-02-03 00:00:00'),
	(37327, 'BATS.L', 3357.5, '2020-01-31 00:00:00'),
	(37328, 'BATS.L', 3349.5, '2020-01-30 00:00:00'),
	(37329, 'BATS.L', 3391.5, '2020-01-29 00:00:00'),
	(37330, 'BATS.L', 3375, '2020-01-28 00:00:00'),
	(37331, 'BATS.L', 3362.5, '2020-01-27 00:00:00'),
	(37332, 'BATS.L', 3412.5, '2020-01-24 00:00:00'),
	(37333, 'BATS.L', 3395, '2020-01-23 00:00:00'),
	(37334, 'BATS.L', 3388, '2020-01-22 00:00:00'),
	(37335, 'BATS.L', 3413, '2020-01-21 00:00:00'),
	(37336, 'BATS.L', 3421.5, '2020-01-20 00:00:00'),
	(37337, 'BATS.L', 3466.5, '2020-01-17 00:00:00'),
	(37338, 'BATS.L', 3463, '2020-01-16 00:00:00'),
	(37339, 'BATS.L', 3507, '2020-01-15 00:00:00'),
	(37340, 'BATS.L', 3483, '2020-01-14 00:00:00'),
	(37341, 'BATS.L', 3495, '2020-01-13 00:00:00'),
	(37342, 'BATS.L', 3482, '2020-01-10 00:00:00'),
	(37343, 'BATS.L', 3459, '2020-01-09 00:00:00'),
	(37344, 'BATS.L', 3469.5, '2020-01-08 00:00:00'),
	(37345, 'BATS.L', 3406, '2020-01-07 00:00:00'),
	(37346, 'BATS.L', 3350, '2020-01-06 00:00:00'),
	(37347, 'BATS.L', 3352, '2020-01-03 00:00:00'),
	(37348, 'BATS.L', 3265, '2020-01-02 00:00:00'),
	(37349, 'BATS.L', 3231.5, '2019-12-31 00:00:00'),
	(37350, 'BATS.L', 3256.5, '2019-12-30 00:00:00'),
	(37351, 'BATS.L', 3266, '2019-12-27 00:00:00'),
	(37352, 'BATS.L', 3271.5, '2019-12-24 00:00:00'),
	(37353, 'BATS.L', 3284, '2019-12-23 00:00:00'),
	(37354, 'BATS.L', 3288, '2019-12-20 00:00:00'),
	(37355, 'BATS.L', 3255.5, '2019-12-19 00:00:00'),
	(37356, 'BATS.L', 3239, '2019-12-18 00:00:00'),
	(37357, 'BATS.L', 3199.5, '2019-12-17 00:00:00'),
	(37358, 'BATS.L', 3172, '2019-12-16 00:00:00'),
	(37359, 'BATS.L', 3039, '2019-12-13 00:00:00'),
	(37360, 'BATS.L', 3000, '2019-12-12 00:00:00'),
	(37361, 'BATS.L', 2996.5, '2019-12-11 00:00:00'),
	(37362, 'BATS.L', 2994, '2019-12-10 00:00:00'),
	(37363, 'BATS.L', 3000, '2019-12-09 00:00:00'),
	(37364, 'BATS.L', 2998, '2019-12-06 00:00:00'),
	(37365, 'BATS.L', 2955.5, '2019-12-05 00:00:00'),
	(37366, 'BATS.L', 2975, '2019-12-04 00:00:00'),
	(37367, 'BATS.L', 2985, '2019-12-03 00:00:00'),
	(37368, 'BATS.L', 3050, '2019-12-02 00:00:00'),
	(37369, 'BATS.L', 3060, '2019-11-29 00:00:00'),
	(37370, 'BATS.L', 3072.5, '2019-11-28 00:00:00'),
	(37371, 'BATS.L', 3080, '2019-11-27 00:00:00'),
	(37372, 'BATS.L', 2986, '2019-11-26 00:00:00'),
	(37373, 'BATS.L', 3009.5, '2019-11-25 00:00:00'),
	(37374, 'BATS.L', 2981, '2019-11-22 00:00:00'),
	(37375, 'BATS.L', 2971.5, '2019-11-21 00:00:00'),
	(37376, 'BATS.L', 2861, '2019-11-20 00:00:00'),
	(37377, 'BATS.L', 2889.5, '2019-11-19 00:00:00'),
	(37378, 'BATS.L', 2878, '2019-11-18 00:00:00'),
	(37379, 'BATS.L', 2852, '2019-11-15 00:00:00'),
	(37380, 'BATS.L', 2900, '2019-11-14 00:00:00'),
	(37381, 'BATS.L', 2905, '2019-11-13 00:00:00'),
	(37382, 'BATS.L', 2927.5, '2019-11-12 00:00:00'),
	(37383, 'BATS.L', 2910.5, '2019-11-11 00:00:00'),
	(37384, 'BATS.L', 2885.5, '2019-11-08 00:00:00'),
	(37385, 'BATS.L', 2865, '2019-11-07 00:00:00'),
	(37386, 'BATS.L', 2842, '2019-11-06 00:00:00'),
	(37387, 'BATS.L', 2791, '2019-11-05 00:00:00'),
	(37388, 'BATS.L', 2787, '2019-11-04 00:00:00'),
	(37389, 'BATS.L', 2741.5, '2019-11-01 00:00:00'),
	(37390, 'BATS.L', 2702, '2019-10-31 00:00:00'),
	(37391, 'BATS.L', 2746.5, '2019-10-30 00:00:00'),
	(37392, 'BATS.L', 2716, '2019-10-29 00:00:00'),
	(37393, 'BATS.L', 2714, '2019-10-28 00:00:00'),
	(37394, 'BATS.L', 2709, '2019-10-25 00:00:00'),
	(37395, 'BATS.L', 2760.5, '2019-10-24 00:00:00'),
	(37396, 'BATS.L', 2716.5, '2019-10-23 00:00:00'),
	(37397, 'BATS.L', 2668, '2019-10-22 00:00:00'),
	(37398, 'BATS.L', 2648, '2019-10-21 00:00:00'),
	(37399, 'BATS.L', 2663.5, '2019-10-18 00:00:00'),
	(37400, 'BATS.L', 2682, '2019-10-17 00:00:00'),
	(37401, 'BATS.L', 2693.5, '2019-10-16 00:00:00'),
	(37402, 'BATS.L', 2697, '2019-10-15 00:00:00'),
	(37403, 'BATS.L', 2717, '2019-10-14 00:00:00'),
	(37404, 'BATS.L', 2710, '2019-10-11 00:00:00'),
	(37405, 'BATS.L', 2810, '2019-10-10 00:00:00'),
	(37406, 'BATS.L', 2819, '2019-10-09 00:00:00'),
	(37407, 'BATS.L', 2807, '2019-10-08 00:00:00'),
	(37408, 'BATS.L', 2824, '2019-10-07 00:00:00'),
	(37409, 'BATS.L', 2801.5, '2019-10-04 00:00:00'),
	(37410, 'BATS.L', 2789, '2019-10-03 00:00:00'),
	(37411, 'BATS.L', 2897, '2019-10-02 00:00:00'),
	(37412, 'BATS.L', 2986.5, '2019-10-01 00:00:00'),
	(37413, 'BATS.L', 3007.5, '2019-09-30 00:00:00'),
	(37414, 'BATS.L', 2945, '2019-09-27 00:00:00'),
	(37415, 'BATS.L', 2934.5, '2019-09-26 00:00:00'),
	(37416, 'BATS.L', 2924.5, '2019-09-25 00:00:00'),
	(37417, 'BATS.L', 2832, '2019-09-24 00:00:00'),
	(37418, 'BATS.L', 2884, '2019-09-23 00:00:00'),
	(37419, 'BATS.L', 2917.5, '2019-09-20 00:00:00'),
	(37420, 'BATS.L', 2961.5, '2019-09-19 00:00:00'),
	(37421, 'BATS.L', 2961, '2019-09-18 00:00:00'),
	(37422, 'BATS.L', 2950, '2019-09-17 00:00:00'),
	(37423, 'BATS.L', 2904, '2019-09-16 00:00:00'),
	(37424, 'BATS.L', 2970, '2019-09-13 00:00:00'),
	(37425, 'BATS.L', 3073, '2019-09-12 00:00:00'),
	(37426, 'BATS.L', 3043, '2019-09-11 00:00:00'),
	(37427, 'BATS.L', 2964, '2019-09-10 00:00:00'),
	(37428, 'BATS.L', 2895.5, '2019-09-09 00:00:00'),
	(37429, 'BATS.L', 2932, '2019-09-06 00:00:00'),
	(37430, 'BATS.L', 2910, '2019-09-05 00:00:00'),
	(37431, 'BATS.L', 2904.5, '2019-09-04 00:00:00'),
	(37432, 'BATS.L', 2912.5, '2019-09-03 00:00:00'),
	(37433, 'BATS.L', 2901.5, '2019-09-02 00:00:00'),
	(37434, 'BATS.L', 2880, '2019-08-30 00:00:00'),
	(37435, 'BATS.L', 2872, '2019-08-29 00:00:00'),
	(37436, 'BATS.L', 2830, '2019-08-28 00:00:00'),
	(37437, 'BATS.L', 2832, '2019-08-27 00:00:00'),
	(37438, 'BATS.L', 2961, '2019-08-23 00:00:00'),
	(37439, 'BATS.L', 2978.5, '2019-08-22 00:00:00'),
	(37440, 'BATS.L', 3024.5, '2019-08-21 00:00:00'),
	(37441, 'BATS.L', 2980, '2019-08-20 00:00:00'),
	(37442, 'BATS.L', 3036.5, '2019-08-19 00:00:00'),
	(37443, 'BATS.L', 3029, '2019-08-16 00:00:00'),
	(37444, 'BATS.L', 3049.5, '2019-08-15 00:00:00'),
	(37445, 'BATS.L', 3008.5, '2019-08-14 00:00:00'),
	(37446, 'BATS.L', 3033, '2019-08-13 00:00:00'),
	(37447, 'BATS.L', 3053.5, '2019-08-12 00:00:00'),
	(37448, 'BATS.L', 3057, '2019-08-09 00:00:00'),
	(37449, 'BATS.L', 3071, '2019-08-08 00:00:00'),
	(37450, 'BATS.L', 3006, '2019-08-07 00:00:00'),
	(37451, 'BATS.L', 2980, '2019-08-06 00:00:00'),
	(37452, 'BATS.L', 2980, '2019-08-05 00:00:00'),
	(37453, 'BATS.L', 3110.5, '2019-08-02 00:00:00'),
	(37454, 'BATS.L', 3155.5, '2019-08-01 00:00:00'),
	(37455, 'BATS.L', 2952, '2019-07-31 00:00:00'),
	(37456, 'BATS.L', 2978, '2019-07-30 00:00:00'),
	(37457, 'BATS.L', 3106, '2019-07-29 00:00:00'),
	(37458, 'BATS.L', 3019, '2019-07-26 00:00:00'),
	(37459, 'BATS.L', 3020, '2019-07-25 00:00:00'),
	(37460, 'BATS.L', 3020.5, '2019-07-24 00:00:00'),
	(37461, 'BATS.L', 3064, '2019-07-23 00:00:00'),
	(37462, 'BATS.L', 3064.5, '2019-07-22 00:00:00'),
	(37463, 'BATS.L', 3093, '2019-07-19 00:00:00'),
	(37464, 'BATS.L', 3104.5, '2019-07-18 00:00:00'),
	(37465, 'BATS.L', 2925, '2019-07-17 00:00:00'),
	(37466, 'BATS.L', 2951.5, '2019-07-16 00:00:00'),
	(37467, 'BATS.L', 2925.5, '2019-07-15 00:00:00'),
	(37468, 'BATS.L', 2905.5, '2019-07-12 00:00:00'),
	(37469, 'BATS.L', 2900, '2019-07-11 00:00:00'),
	(37470, 'BATS.L', 2947.5, '2019-07-10 00:00:00'),
	(37471, 'BATS.L', 2964.5, '2019-07-09 00:00:00'),
	(37472, 'BATS.L', 3030, '2019-07-08 00:00:00'),
	(37473, 'BATS.L', 2984, '2019-07-05 00:00:00'),
	(37474, 'BATS.L', 2967, '2019-07-04 00:00:00'),
	(37475, 'BATS.L', 2973, '2019-07-03 00:00:00'),
	(37476, 'BATS.L', 2900.5, '2019-07-02 00:00:00'),
	(37477, 'BATS.L', 2861.5, '2019-07-01 00:00:00'),
	(37478, 'BATS.L', 2749, '2019-06-28 00:00:00'),
	(37479, 'BATS.L', 2750, '2019-06-27 00:00:00'),
	(37480, 'BATS.L', 2809, '2019-06-26 00:00:00'),
	(37481, 'BATS.L', 2811, '2019-06-25 00:00:00'),
	(37482, 'BATS.L', 2782, '2019-06-24 00:00:00'),
	(37483, 'BATS.L', 2797, '2019-06-21 00:00:00'),
	(37484, 'BATS.L', 2800, '2019-06-20 00:00:00'),
	(37485, 'BATS.L', 2800, '2019-06-19 00:00:00'),
	(37486, 'BATS.L', 2859.5, '2019-06-18 00:00:00'),
	(37487, 'BATS.L', 2840, '2019-06-17 00:00:00'),
	(37488, 'BATS.L', 2885.5, '2019-06-14 00:00:00'),
	(37489, 'BATS.L', 2917.5, '2019-06-13 00:00:00'),
	(37490, 'BATS.L', 2936, '2019-06-12 00:00:00'),
	(37491, 'BATS.L', 3071, '2019-06-11 00:00:00'),
	(37492, 'BATS.L', 3020, '2019-06-10 00:00:00'),
	(37493, 'BATS.L', 3014, '2019-06-07 00:00:00'),
	(37494, 'BATS.L', 2915.5, '2019-06-06 00:00:00'),
	(37495, 'BATS.L', 2828.5, '2019-06-05 00:00:00'),
	(37496, 'BATS.L', 2838, '2019-06-04 00:00:00'),
	(37497, 'BATS.L', 2767, '2019-06-03 00:00:00'),
	(37498, 'BATS.L', 2760, '2019-05-31 00:00:00'),
	(37499, 'BATS.L', 2829.5, '2019-05-30 00:00:00'),
	(37500, 'BATS.L', 2810, '2019-05-29 00:00:00'),
	(37501, 'BATS.L', 2886.5, '2019-05-28 00:00:00'),
	(37502, 'BATS.L', 2984.5, '2019-05-24 00:00:00'),
	(37503, 'BATS.L', 2951.5, '2019-05-23 00:00:00'),
	(37504, 'BATS.L', 2983, '2019-05-22 00:00:00'),
	(37505, 'BATS.L', 2981.5, '2019-05-21 00:00:00'),
	(37506, 'BATS.L', 2972, '2019-05-20 00:00:00'),
	(37507, 'BATS.L', 2957.5, '2019-05-17 00:00:00'),
	(37508, 'BATS.L', 2927, '2019-05-16 00:00:00'),
	(37509, 'BATS.L', 2905, '2019-05-15 00:00:00'),
	(37510, 'BATS.L', 2874, '2019-05-14 00:00:00'),
	(37511, 'BATS.L', 2865, '2019-05-13 00:00:00'),
	(37512, 'BATS.L', 2839, '2019-05-10 00:00:00'),
	(37513, 'BATS.L', 2885.5, '2019-05-09 00:00:00'),
	(37514, 'BATS.L', 2845, '2019-05-08 00:00:00'),
	(37515, 'BATS.L', 2873.5, '2019-05-07 00:00:00'),
	(37516, 'BATS.L', 2897.5, '2019-05-03 00:00:00'),
	(37517, 'BATS.L', 2880, '2019-05-02 00:00:00'),
	(37518, 'BATS.L', 2927.5, '2019-05-01 00:00:00'),
	(37519, 'BATS.L', 2990, '2019-04-30 00:00:00'),
	(37520, 'BATS.L', 3011, '2019-04-29 00:00:00'),
	(37521, 'BATS.L', 2992, '2019-04-26 00:00:00'),
	(37522, 'BATS.L', 2982, '2019-04-25 00:00:00'),
	(37523, 'BATS.L', 3044, '2019-04-24 00:00:00'),
	(37524, 'BATS.L', 3088.5, '2019-04-23 00:00:00'),
	(37525, 'BATS.L', 3057, '2019-04-18 00:00:00'),
	(37526, 'BATS.L', 3100, '2019-04-17 00:00:00'),
	(37527, 'BATS.L', 3127, '2019-04-16 00:00:00'),
	(37528, 'BATS.L', 3123.5, '2019-04-15 00:00:00'),
	(37529, 'BATS.L', 3089, '2019-04-12 00:00:00'),
	(37530, 'BATS.L', 3085.5, '2019-04-11 00:00:00'),
	(37531, 'BATS.L', 3099, '2019-04-10 00:00:00'),
	(37532, 'BATS.L', 3110, '2019-04-09 00:00:00'),
	(37533, 'BATS.L', 3111.5, '2019-04-08 00:00:00'),
	(37534, 'BATS.L', 3120, '2019-04-05 00:00:00'),
	(37535, 'BATS.L', 3127, '2019-04-04 00:00:00'),
	(37536, 'BATS.L', 3119, '2019-04-03 00:00:00'),
	(37537, 'BATS.L', 3178.5, '2019-04-02 00:00:00'),
	(37538, 'BATS.L', 3135, '2019-04-01 00:00:00'),
	(37539, 'BATS.L', 3194, '2019-03-29 00:00:00'),
	(37540, 'BATS.L', 3152, '2019-03-28 00:00:00'),
	(37541, 'BATS.L', 3090, '2019-03-27 00:00:00'),
	(37542, 'BATS.L', 3083.5, '2019-03-26 00:00:00'),
	(37543, 'BATS.L', 3073.5, '2019-03-25 00:00:00'),
	(37544, 'BATS.L', 3086.5, '2019-03-22 00:00:00'),
	(37545, 'BATS.L', 3180, '2019-03-21 00:00:00'),
	(37546, 'BATS.L', 3184.5, '2019-03-20 00:00:00'),
	(37547, 'BATS.L', 3197.5, '2019-03-19 00:00:00'),
	(37548, 'BATS.L', 3160, '2019-03-18 00:00:00'),
	(37549, 'BATS.L', 3079.5, '2019-03-15 00:00:00'),
	(37550, 'BATS.L', 2998.5, '2019-03-14 00:00:00'),
	(37551, 'BATS.L', 2980, '2019-03-13 00:00:00'),
	(37552, 'BATS.L', 3086, '2019-03-12 00:00:00'),
	(37553, 'BATS.L', 3060, '2019-03-11 00:00:00'),
	(37554, 'BATS.L', 3078.5, '2019-03-08 00:00:00'),
	(37555, 'BATS.L', 3077, '2019-03-07 00:00:00'),
	(37556, 'BATS.L', 3050, '2019-03-06 00:00:00'),
	(37557, 'BATS.L', 2900.5, '2019-03-05 00:00:00'),
	(37558, 'BATS.L', 2871.5, '2019-03-04 00:00:00'),
	(37559, 'BATS.L', 2863, '2019-03-01 00:00:00'),
	(37560, 'BATS.L', 2758.5, '2019-02-28 00:00:00'),
	(37561, 'BATS.L', 2795, '2019-02-27 00:00:00'),
	(37562, 'BATS.L', 2834.5, '2019-02-26 00:00:00'),
	(37563, 'BATS.L', 2893.5, '2019-02-25 00:00:00'),
	(37564, 'BATS.L', 2871.5, '2019-02-22 00:00:00'),
	(37565, 'BATS.L', 2840.5, '2019-02-21 00:00:00'),
	(37566, 'BATS.L', 2850.5, '2019-02-20 00:00:00'),
	(37567, 'BATS.L', 2809, '2019-02-19 00:00:00'),
	(37568, 'BATS.L', 2818, '2019-02-18 00:00:00'),
	(37569, 'BATS.L', 2859, '2019-02-15 00:00:00'),
	(37570, 'BATS.L', 2823.5, '2019-02-14 00:00:00'),
	(37571, 'BATS.L', 2813, '2019-02-13 00:00:00'),
	(37572, 'BATS.L', 2748, '2019-02-12 00:00:00'),
	(37573, 'BATS.L', 2751, '2019-02-11 00:00:00'),
	(37574, 'BATS.L', 2689, '2019-02-08 00:00:00'),
	(37575, 'BATS.L', 2737, '2019-02-07 00:00:00'),
	(37576, 'BATS.L', 2733.5, '2019-02-06 00:00:00'),
	(37577, 'BATS.L', 2780.5, '2019-02-05 00:00:00'),
	(37578, 'BATS.L', 2680.5, '2019-02-04 00:00:00'),
	(37579, 'BATS.L', 2710, '2019-02-01 00:00:00'),
	(37580, 'BATS.L', 2687, '2019-01-31 00:00:00'),
	(37581, 'BATS.L', 2632, '2019-01-30 00:00:00'),
	(37582, 'BATS.L', 2510, '2019-01-29 00:00:00'),
	(37583, 'BATS.L', 2375, '2019-01-28 00:00:00'),
	(37584, 'BATS.L', 2392, '2019-01-25 00:00:00'),
	(37585, 'BATS.L', 2425, '2019-01-24 00:00:00'),
	(37586, 'BATS.L', 2482, '2019-01-23 00:00:00'),
	(37587, 'BATS.L', 2529.5, '2019-01-22 00:00:00'),
	(37588, 'BATS.L', 2565, '2019-01-21 00:00:00'),
	(37589, 'BATS.L', 2541.5, '2019-01-18 00:00:00'),
	(37590, 'BATS.L', 2512.5, '2019-01-17 00:00:00'),
	(37591, 'BATS.L', 2472, '2019-01-16 00:00:00'),
	(37592, 'BATS.L', 2504, '2019-01-15 00:00:00'),
	(37593, 'BATS.L', 2500, '2019-01-14 00:00:00'),
	(37594, 'BATS.L', 2547, '2019-01-11 00:00:00'),
	(37595, 'BATS.L', 2505, '2019-01-10 00:00:00'),
	(37596, 'BATS.L', 2497, '2019-01-09 00:00:00'),
	(37597, 'BATS.L', 2506.5, '2019-01-08 00:00:00'),
	(37598, 'BATS.L', 2474.5, '2019-01-07 00:00:00'),
	(37599, 'BATS.L', 2583, '2019-01-04 00:00:00'),
	(37600, 'BATS.L', 2485, '2019-01-03 00:00:00'),
	(37601, 'BATS.L', 2479, '2019-01-02 00:00:00'),
	(37602, 'BATS.L', 2500, '2018-12-31 00:00:00'),
	(37603, 'BATS.L', 2569, '2018-12-28 00:00:00'),
	(37604, 'BATS.L', 2462.5, '2018-12-27 00:00:00'),
	(37605, 'BATS.L', 2519, '2018-12-24 00:00:00'),
	(37606, 'BATS.L', 2533, '2018-12-21 00:00:00'),
	(37607, 'BATS.L', 2553, '2018-12-20 00:00:00'),
	(37608, 'BATS.L', 2550.5, '2018-12-19 00:00:00'),
	(37609, 'BATS.L', 2574, '2018-12-18 00:00:00'),
	(37610, 'BATS.L', 2628, '2018-12-17 00:00:00'),
	(37611, 'BATS.L', 2660, '2018-12-14 00:00:00'),
	(37612, 'BATS.L', 2701.5, '2018-12-13 00:00:00'),
	(37613, 'BATS.L', 2739.5, '2018-12-12 00:00:00'),
	(37614, 'BATS.L', 2725, '2018-12-11 00:00:00'),
	(37615, 'BATS.L', 2721, '2018-12-10 00:00:00'),
	(37616, 'BATS.L', 2663.5, '2018-12-07 00:00:00'),
	(37617, 'BATS.L', 2680.5, '2018-12-06 00:00:00'),
	(37618, 'BATS.L', 2727, '2018-12-05 00:00:00'),
	(37619, 'BATS.L', 2747, '2018-12-04 00:00:00'),
	(37620, 'BATS.L', 2783, '2018-12-03 00:00:00'),
	(37621, 'BATS.L', 2750, '2018-11-30 00:00:00'),
	(37622, 'BATS.L', 2781, '2018-11-29 00:00:00'),
	(37623, 'BATS.L', 2737, '2018-11-28 00:00:00'),
	(37624, 'BATS.L', 2724.5, '2018-11-27 00:00:00'),
	(37625, 'BATS.L', 2717, '2018-11-26 00:00:00'),
	(37626, 'BATS.L', 2731.5, '2018-11-23 00:00:00'),
	(37627, 'BATS.L', 2670, '2018-11-22 00:00:00'),
	(37628, 'BATS.L', 2723, '2018-11-21 00:00:00'),
	(37629, 'BATS.L', 2726.5, '2018-11-20 00:00:00'),
	(37630, 'BATS.L', 2722, '2018-11-19 00:00:00'),
	(37631, 'BATS.L', 2707, '2018-11-16 00:00:00'),
	(37632, 'BATS.L', 2775, '2018-11-15 00:00:00'),
	(37633, 'BATS.L', 2818, '2018-11-14 00:00:00'),
	(37634, 'BATS.L', 2836.5, '2018-11-13 00:00:00'),
	(37635, 'BATS.L', 2962.5, '2018-11-12 00:00:00'),
	(37636, 'BATS.L', 3314.5, '2018-11-09 00:00:00'),
	(37637, 'BATS.L', 3371.5, '2018-11-08 00:00:00'),
	(37638, 'BATS.L', 3426, '2018-11-07 00:00:00'),
	(37639, 'BATS.L', 3343, '2018-11-06 00:00:00'),
	(37640, 'BATS.L', 3407, '2018-11-05 00:00:00'),
	(37641, 'BATS.L', 3342.5, '2018-11-02 00:00:00'),
	(37642, 'BATS.L', 3417.5, '2018-11-01 00:00:00'),
	(37643, 'BATS.L', 3393.5, '2018-10-31 00:00:00'),
	(37644, 'BATS.L', 3448, '2018-10-30 00:00:00'),
	(37645, 'BATS.L', 3549, '2018-10-29 00:00:00'),
	(37646, 'BATS.L', 3619, '2018-10-26 00:00:00'),
	(37647, 'BATS.L', 3608, '2018-10-25 00:00:00'),
	(37648, 'BATS.L', 3527.5, '2018-10-24 00:00:00'),
	(37649, 'BATS.L', 3504.5, '2018-10-23 00:00:00'),
	(37650, 'BATS.L', 3362, '2018-10-22 00:00:00'),
	(37651, 'BATS.L', 3299.5, '2018-10-19 00:00:00'),
	(37652, 'BATS.L', 3275, '2018-10-18 00:00:00'),
	(37653, 'BATS.L', 3284, '2018-10-17 00:00:00'),
	(37654, 'BATS.L', 3176.5, '2018-10-16 00:00:00'),
	(37655, 'BATS.L', 3331, '2018-10-15 00:00:00'),
	(37656, 'BATS.L', 3272, '2018-10-12 00:00:00'),
	(37657, 'BATS.L', 3405, '2018-10-11 00:00:00'),
	(37658, 'BATS.L', 3450, '2018-10-10 00:00:00'),
	(37659, 'BATS.L', 3417.5, '2018-10-09 00:00:00'),
	(37660, 'BATS.L', 3422, '2018-10-08 00:00:00'),
	(37661, 'BATS.L', 3424.5, '2018-10-05 00:00:00'),
	(37662, 'BATS.L', 3450, '2018-10-04 00:00:00'),
	(37663, 'BATS.L', 3570, '2018-10-03 00:00:00'),
	(37664, 'BATS.L', 3557, '2018-10-02 00:00:00'),
	(37665, 'BATS.L', 3503, '2018-10-01 00:00:00'),
	(37666, 'BATS.L', 3584.5, '2018-09-28 00:00:00'),
	(37667, 'BATS.L', 3614.5, '2018-09-27 00:00:00'),
	(37668, 'BATS.L', 3552, '2018-09-26 00:00:00'),
	(37669, 'BATS.L', 3540, '2018-09-25 00:00:00'),
	(37670, 'BATS.L', 3544, '2018-09-24 00:00:00'),
	(37671, 'BATS.L', 3617, '2018-09-21 00:00:00'),
	(37672, 'BATS.L', 3521, '2018-09-20 00:00:00'),
	(37673, 'BATS.L', 3560, '2018-09-19 00:00:00'),
	(37674, 'BATS.L', 3600, '2018-09-18 00:00:00'),
	(37675, 'BATS.L', 3669, '2018-09-17 00:00:00'),
	(37676, 'BATS.L', 3659.5, '2018-09-14 00:00:00'),
	(37677, 'BATS.L', 3691.5, '2018-09-13 00:00:00'),
	(37678, 'BATS.L', 3763, '2018-09-12 00:00:00'),
	(37679, 'BATS.L', 3554.5, '2018-09-11 00:00:00'),
	(37680, 'BATS.L', 3653.5, '2018-09-10 00:00:00'),
	(37681, 'BATS.L', 3685, '2018-09-07 00:00:00'),
	(37682, 'BATS.L', 3682.5, '2018-09-06 00:00:00'),
	(37683, 'BATS.L', 3712.5, '2018-09-05 00:00:00'),
	(37684, 'BATS.L', 3743, '2018-09-04 00:00:00'),
	(37685, 'BATS.L', 3729, '2018-09-03 00:00:00'),
	(37686, 'BATS.L', 3721.5, '2018-08-31 00:00:00'),
	(37687, 'BATS.L', 3778.5, '2018-08-30 00:00:00'),
	(37688, 'BATS.L', 3837, '2018-08-29 00:00:00'),
	(37689, 'BATS.L', 3892, '2018-08-28 00:00:00'),
	(37690, 'BATS.L', 3909, '2018-08-24 00:00:00'),
	(37691, 'BATS.L', 4047.5, '2018-08-23 00:00:00'),
	(37692, 'BATS.L', 4086.5, '2018-08-22 00:00:00'),
	(37693, 'BATS.L', 4122.5, '2018-08-21 00:00:00'),
	(37694, 'BATS.L', 4222.5, '2018-08-20 00:00:00'),
	(37695, 'BATS.L', 4203, '2018-08-17 00:00:00'),
	(37696, 'BATS.L', 4158, '2018-08-16 00:00:00'),
	(37697, 'BATS.L', 4088, '2018-08-15 00:00:00'),
	(37698, 'BATS.L', 4172, '2018-08-14 00:00:00'),
	(37699, 'BATS.L', 4149, '2018-08-13 00:00:00'),
	(37700, 'BATS.L', 4154.5, '2018-08-10 00:00:00'),
	(37701, 'BATS.L', 4194, '2018-08-09 00:00:00'),
	(37702, 'BATS.L', 4212, '2018-08-08 00:00:00'),
	(37703, 'BATS.L', 4170.5, '2018-08-07 00:00:00'),
	(37704, 'BATS.L', 4172.5, '2018-08-06 00:00:00'),
	(37705, 'BATS.L', 4189.5, '2018-08-03 00:00:00'),
	(37706, 'BATS.L', 4150, '2018-08-02 00:00:00'),
	(37707, 'BATS.L', 4181.5, '2018-08-01 00:00:00'),
	(37708, 'BATS.L', 4201, '2018-07-31 00:00:00'),
	(37709, 'BATS.L', 4152.5, '2018-07-30 00:00:00'),
	(37710, 'BATS.L', 4115, '2018-07-27 00:00:00'),
	(37711, 'BATS.L', 4177, '2018-07-26 00:00:00'),
	(37712, 'BATS.L', 3973, '2018-07-25 00:00:00'),
	(37713, 'BATS.L', 3949.5, '2018-07-24 00:00:00'),
	(37714, 'BATS.L', 3921.5, '2018-07-23 00:00:00'),
	(37715, 'BATS.L', 3960, '2018-07-20 00:00:00'),
	(37716, 'BATS.L', 3862, '2018-07-19 00:00:00'),
	(37717, 'BATS.L', 3838, '2018-07-18 00:00:00'),
	(37718, 'BATS.L', 3820.5, '2018-07-17 00:00:00'),
	(37719, 'BATS.L', 3872.5, '2018-07-16 00:00:00'),
	(37720, 'BATS.L', 3925.5, '2018-07-13 00:00:00'),
	(37721, 'BATS.L', 3927, '2018-07-12 00:00:00'),
	(37722, 'BATS.L', 3880, '2018-07-11 00:00:00'),
	(37723, 'BATS.L', 3931.5, '2018-07-10 00:00:00'),
	(37724, 'BATS.L', 3959.5, '2018-07-09 00:00:00'),
	(37725, 'BATS.L', 3903.5, '2018-07-06 00:00:00'),
	(37726, 'BATS.L', 3900, '2018-07-05 00:00:00'),
	(37727, 'BATS.L', 3931.5, '2018-07-04 00:00:00'),
	(37728, 'BATS.L', 3910, '2018-07-03 00:00:00'),
	(37729, 'BATS.L', 3820, '2018-07-02 00:00:00'),
	(37730, 'BATS.L', 3830, '2018-06-29 00:00:00'),
	(37731, 'BATS.L', 3877, '2018-06-28 00:00:00'),
	(37732, 'BATS.L', 3782, '2018-06-27 00:00:00'),
	(37733, 'BATS.L', 3756, '2018-06-26 00:00:00'),
	(37734, 'BATS.L', 3803, '2018-06-25 00:00:00'),
	(37735, 'BATS.L', 3911, '2018-06-22 00:00:00'),
	(37736, 'BATS.L', 3839, '2018-06-21 00:00:00'),
	(37737, 'BATS.L', 3779, '2018-06-20 00:00:00'),
	(37738, 'BATS.L', 3691, '2018-06-19 00:00:00'),
	(37739, 'BATS.L', 3635, '2018-06-18 00:00:00'),
	(37740, 'BATS.L', 3694, '2018-06-15 00:00:00'),
	(37741, 'BATS.L', 3734.5, '2018-06-14 00:00:00'),
	(37742, 'BATS.L', 3716, '2018-06-13 00:00:00'),
	(37743, 'BATS.L', 3680, '2018-06-12 00:00:00'),
	(37744, 'BATS.L', 3746.5, '2018-06-11 00:00:00'),
	(37745, 'BATS.L', 3656, '2018-06-08 00:00:00'),
	(37746, 'BATS.L', 3645, '2018-06-07 00:00:00'),
	(37747, 'BATS.L', 3703, '2018-06-06 00:00:00'),
	(37748, 'BATS.L', 3740, '2018-06-05 00:00:00'),
	(37749, 'BATS.L', 3810.5, '2018-06-04 00:00:00'),
	(37750, 'BATS.L', 3825.5, '2018-06-01 00:00:00'),
	(37751, 'BATS.L', 3869, '2018-05-31 00:00:00'),
	(37752, 'BATS.L', 3809, '2018-05-30 00:00:00'),
	(37753, 'BATS.L', 3789, '2018-05-29 00:00:00'),
	(37754, 'BATS.L', 3869, '2018-05-25 00:00:00'),
	(37755, 'BATS.L', 3800, '2018-05-24 00:00:00'),
	(37756, 'BATS.L', 3764, '2018-05-23 00:00:00'),
	(37757, 'BATS.L', 3762.5, '2018-05-22 00:00:00'),
	(37758, 'BATS.L', 3764.5, '2018-05-21 00:00:00'),
	(37759, 'BATS.L', 3800, '2018-05-18 00:00:00'),
	(37760, 'BATS.L', 3815, '2018-05-17 00:00:00'),
	(37761, 'BATS.L', 3840, '2018-05-16 00:00:00'),
	(37762, 'BATS.L', 3826.5, '2018-05-15 00:00:00'),
	(37763, 'BATS.L', 3811, '2018-05-14 00:00:00'),
	(37764, 'BATS.L', 3860, '2018-05-11 00:00:00'),
	(37765, 'BATS.L', 3915, '2018-05-10 00:00:00'),
	(37766, 'BATS.L', 3909, '2018-05-09 00:00:00'),
	(37767, 'BATS.L', 3809, '2018-05-08 00:00:00'),
	(37768, 'BATS.L', 3888, '2018-05-04 00:00:00'),
	(37769, 'BATS.L', 3898, '2018-05-03 00:00:00'),
	(37770, 'BATS.L', 3919.5, '2018-05-02 00:00:00'),
	(37771, 'BATS.L', 3900, '2018-05-01 00:00:00'),
	(37772, 'BATS.L', 3999, '2018-04-30 00:00:00'),
	(37773, 'BATS.L', 4030.5, '2018-04-27 00:00:00'),
	(37774, 'BATS.L', 3965.5, '2018-04-26 00:00:00'),
	(37775, 'BATS.L', 3850, '2018-04-25 00:00:00'),
	(37776, 'BATS.L', 3744, '2018-04-24 00:00:00'),
	(37777, 'BATS.L', 3754.5, '2018-04-23 00:00:00'),
	(37778, 'BATS.L', 3700, '2018-04-20 00:00:00'),
	(37779, 'BATS.L', 3650, '2018-04-19 00:00:00'),
	(37780, 'BATS.L', 3859.5, '2018-04-18 00:00:00'),
	(37781, 'BATS.L', 3965.5, '2018-04-17 00:00:00'),
	(37782, 'BATS.L', 4043, '2018-04-16 00:00:00'),
	(37783, 'BATS.L', 4119, '2018-04-13 00:00:00'),
	(37784, 'BATS.L', 4174, '2018-04-12 00:00:00'),
	(37785, 'BATS.L', 4220, '2018-04-11 00:00:00'),
	(37786, 'BATS.L', 4260.5, '2018-04-10 00:00:00'),
	(37787, 'BATS.L', 4308.5, '2018-04-09 00:00:00'),
	(37788, 'BATS.L', 4311, '2018-04-06 00:00:00'),
	(37789, 'BATS.L', 4286, '2018-04-05 00:00:00'),
	(37790, 'BATS.L', 4212.5, '2018-04-04 00:00:00'),
	(37791, 'BATS.L', 4150, '2018-04-03 00:00:00'),
	(37792, 'BATS.L', 4131, '2018-03-29 00:00:00'),
	(37793, 'BATS.L', 4084, '2018-03-28 00:00:00'),
	(37794, 'BATS.L', 3946, '2018-03-27 00:00:00'),
	(37795, 'BATS.L', 3900, '2018-03-26 00:00:00'),
	(37796, 'BATS.L', 3921.5, '2018-03-23 00:00:00'),
	(37797, 'BATS.L', 3885, '2018-03-22 00:00:00'),
	(37798, 'BATS.L', 3874.5, '2018-03-21 00:00:00'),
	(37799, 'BATS.L', 3988, '2018-03-20 00:00:00'),
	(37800, 'BATS.L', 4030, '2018-03-19 00:00:00'),
	(37801, 'BATS.L', 4183.5, '2018-03-16 00:00:00'),
	(37802, 'BATS.L', 4220, '2018-03-15 00:00:00'),
	(37803, 'BATS.L', 4234, '2018-03-14 00:00:00'),
	(37804, 'BATS.L', 4166, '2018-03-13 00:00:00'),
	(37805, 'BATS.L', 4255, '2018-03-12 00:00:00'),
	(37806, 'BATS.L', 4273.5, '2018-03-09 00:00:00'),
	(37807, 'BATS.L', 4261.5, '2018-03-08 00:00:00'),
	(37808, 'BATS.L', 4200, '2018-03-07 00:00:00'),
	(37809, 'BATS.L', 4195, '2018-03-06 00:00:00'),
	(37810, 'BATS.L', 4221, '2018-03-05 00:00:00'),
	(37811, 'BATS.L', 4220, '2018-03-02 00:00:00'),
	(37812, 'BATS.L', 4271.5, '2018-03-01 00:00:00'),
	(37813, 'BATS.L', 4295.5, '2018-02-28 00:00:00'),
	(37814, 'BATS.L', 4397.5, '2018-02-27 00:00:00'),
	(37815, 'BATS.L', 4464.5, '2018-02-26 00:00:00'),
	(37816, 'BATS.L', 4460, '2018-02-23 00:00:00'),
	(37817, 'BATS.L', 4354.5, '2018-02-22 00:00:00'),
	(37818, 'BATS.L', 4450, '2018-02-21 00:00:00'),
	(37819, 'BATS.L', 4493, '2018-02-20 00:00:00'),
	(37820, 'BATS.L', 4440, '2018-02-19 00:00:00'),
	(37821, 'BATS.L', 4451.5, '2018-02-16 00:00:00'),
	(37822, 'BATS.L', 4423.5, '2018-02-15 00:00:00'),
	(37823, 'BATS.L', 4440, '2018-02-14 00:00:00'),
	(37824, 'BATS.L', 4381.5, '2018-02-13 00:00:00'),
	(37825, 'BATS.L', 4465, '2018-02-12 00:00:00'),
	(37826, 'BATS.L', 4412.5, '2018-02-09 00:00:00'),
	(37827, 'BATS.L', 4497.5, '2018-02-08 00:00:00'),
	(37828, 'BATS.L', 4645, '2018-02-07 00:00:00'),
	(37829, 'BATS.L', 4519.5, '2018-02-06 00:00:00'),
	(37830, 'BATS.L', 4632.5, '2018-02-05 00:00:00'),
	(37831, 'BATS.L', 4760, '2018-02-02 00:00:00'),
	(37832, 'BATS.L', 4824, '2018-02-01 00:00:00'),
	(37833, 'BATS.L', 4819, '2018-01-31 00:00:00'),
	(37834, 'BATS.L', 4831.5, '2018-01-30 00:00:00'),
	(37835, 'BATS.L', 4875, '2018-01-29 00:00:00'),
	(37836, 'BATS.L', 4939, '2018-01-26 00:00:00'),
	(37837, 'BATS.L', 4870, '2018-01-25 00:00:00'),
	(37838, 'BATS.L', 4976, '2018-01-24 00:00:00'),
	(37839, 'BATS.L', 5100, '2018-01-23 00:00:00'),
	(37840, 'BATS.L', 5042, '2018-01-22 00:00:00'),
	(37841, 'BATS.L', 5062, '2018-01-19 00:00:00'),
	(37842, 'BATS.L', 4950, '2018-01-18 00:00:00'),
	(37843, 'BATS.L', 5003, '2018-01-17 00:00:00'),
	(37844, 'BATS.L', 5033, '2018-01-16 00:00:00'),
	(37845, 'BATS.L', 5015, '2018-01-15 00:00:00'),
	(37846, 'BATS.L', 4968, '2018-01-12 00:00:00'),
	(37847, 'BATS.L', 5050, '2018-01-11 00:00:00'),
	(37848, 'BATS.L', 4965, '2018-01-10 00:00:00'),
	(37849, 'BATS.L', 4959.5, '2018-01-09 00:00:00'),
	(37850, 'BATS.L', 4925, '2018-01-08 00:00:00'),
	(37851, 'BATS.L', 4970, '2018-01-05 00:00:00'),
	(37852, 'BATS.L', 4914.5, '2018-01-04 00:00:00'),
	(37853, 'BATS.L', 4936.5, '2018-01-03 00:00:00'),
	(37854, 'BATS.L', 4940, '2018-01-02 00:00:00'),
	(37855, 'BATS.L', 5018, '2017-12-29 00:00:00'),
	(37856, 'BATS.L', 4955.5, '2017-12-28 00:00:00'),
	(37857, 'BATS.L', 5005, '2017-12-27 00:00:00'),
	(37858, 'BATS.L', 4970, '2017-12-22 00:00:00'),
	(37859, 'BATS.L', 5013, '2017-12-21 00:00:00'),
	(37860, 'BATS.L', 4920, '2017-12-20 00:00:00'),
	(37861, 'BATS.L', 4995, '2017-12-19 00:00:00'),
	(37862, 'BATS.L', 4960, '2017-12-18 00:00:00'),
	(37863, 'BATS.L', 4967, '2017-12-15 00:00:00'),
	(37864, 'BATS.L', 4924.5, '2017-12-14 00:00:00'),
	(37865, 'BATS.L', 5029, '2017-12-13 00:00:00'),
	(37866, 'BATS.L', 5044, '2017-12-12 00:00:00'),
	(37867, 'BATS.L', 5002, '2017-12-11 00:00:00'),
	(37868, 'BATS.L', 4939, '2017-12-08 00:00:00'),
	(37869, 'BATS.L', 4958.5, '2017-12-07 00:00:00'),
	(37870, 'BATS.L', 5028, '2017-12-06 00:00:00'),
	(37871, 'BATS.L', 4850, '2017-12-05 00:00:00'),
	(37872, 'BATS.L', 4795.5, '2017-12-04 00:00:00'),
	(37873, 'BATS.L', 4784.5, '2017-12-01 00:00:00'),
	(37874, 'BATS.L', 4689, '2017-11-30 00:00:00'),
	(37875, 'BATS.L', 4802, '2017-11-29 00:00:00'),
	(37876, 'BATS.L', 4969, '2017-11-28 00:00:00'),
	(37877, 'BATS.L', 4967.5, '2017-11-27 00:00:00'),
	(37878, 'BATS.L', 5004, '2017-11-24 00:00:00'),
	(37879, 'BATS.L', 5049, '2017-11-23 00:00:00'),
	(37880, 'BATS.L', 5029, '2017-11-22 00:00:00'),
	(37881, 'BATS.L', 5091, '2017-11-21 00:00:00'),
	(37882, 'BATS.L', 5002, '2017-11-20 00:00:00'),
	(37883, 'BATS.L', 4983.5, '2017-11-17 00:00:00'),
	(37884, 'BATS.L', 4955, '2017-11-16 00:00:00'),
	(37885, 'BATS.L', 4891, '2017-11-15 00:00:00'),
	(37886, 'BATS.L', 4900, '2017-11-14 00:00:00'),
	(37887, 'BATS.L', 4937, '2017-11-13 00:00:00'),
	(37888, 'BATS.L', 4910, '2017-11-10 00:00:00'),
	(37889, 'BATS.L', 4950.5, '2017-11-09 00:00:00'),
	(37890, 'BATS.L', 4956, '2017-11-08 00:00:00'),
	(37891, 'BATS.L', 4932, '2017-11-07 00:00:00'),
	(37892, 'BATS.L', 4959, '2017-11-06 00:00:00'),
	(37893, 'BATS.L', 4995.5, '2017-11-03 00:00:00'),
	(37894, 'BATS.L', 4970, '2017-11-02 00:00:00'),
	(37895, 'BATS.L', 4891, '2017-11-01 00:00:00'),
	(37896, 'BATS.L', 4871, '2017-10-31 00:00:00'),
	(37897, 'BATS.L', 4917, '2017-10-30 00:00:00'),
	(37898, 'BATS.L', 5022, '2017-10-27 00:00:00'),
	(37899, 'BATS.L', 4966, '2017-10-26 00:00:00'),
	(37900, 'BATS.L', 4843.5, '2017-10-25 00:00:00'),
	(37901, 'BATS.L', 4825, '2017-10-24 00:00:00'),
	(37902, 'BATS.L', 4867, '2017-10-23 00:00:00'),
	(37903, 'BATS.L', 4849.5, '2017-10-20 00:00:00'),
	(37904, 'BATS.L', 4828, '2017-10-19 00:00:00'),
	(37905, 'BATS.L', 4870.5, '2017-10-18 00:00:00'),
	(37906, 'BATS.L', 4865, '2017-10-17 00:00:00'),
	(37907, 'BATS.L', 4848.5, '2017-10-16 00:00:00'),
	(37908, 'BATS.L', 4858, '2017-10-13 00:00:00'),
	(37909, 'BATS.L', 4881.5, '2017-10-12 00:00:00'),
	(37910, 'BATS.L', 4916.5, '2017-10-11 00:00:00'),
	(37911, 'BATS.L', 4888.5, '2017-10-10 00:00:00'),
	(37912, 'BATS.L', 4819.5, '2017-10-09 00:00:00'),
	(37913, 'BATS.L', 4781.5, '2017-10-06 00:00:00'),
	(37914, 'BATS.L', 4705, '2017-10-05 00:00:00'),
	(37915, 'BATS.L', 4736.5, '2017-10-04 00:00:00'),
	(37916, 'BATS.L', 4704, '2017-10-03 00:00:00'),
	(37917, 'BATS.L', 4717, '2017-10-02 00:00:00'),
	(37918, 'BATS.L', 4672, '2017-09-29 00:00:00'),
	(37919, 'BATS.L', 4650, '2017-09-28 00:00:00'),
	(37920, 'BATS.L', 4704.5, '2017-09-27 00:00:00'),
	(37921, 'BATS.L', 4650, '2017-09-26 00:00:00'),
	(37922, 'BATS.L', 4585, '2017-09-25 00:00:00'),
	(37923, 'BATS.L', 4611, '2017-09-22 00:00:00'),
	(37924, 'BATS.L', 4565, '2017-09-21 00:00:00'),
	(37925, 'BATS.L', 4606, '2017-09-20 00:00:00'),
	(37926, 'BATS.L', 4648.5, '2017-09-19 00:00:00'),
	(37927, 'BATS.L', 4704, '2017-09-18 00:00:00'),
	(37928, 'BATS.L', 4741, '2017-09-15 00:00:00'),
	(37929, 'BATS.L', 4692.5, '2017-09-14 00:00:00'),
	(37930, 'BATS.L', 4813, '2017-09-13 00:00:00'),
	(37931, 'BATS.L', 4798.5, '2017-09-12 00:00:00'),
	(37932, 'BATS.L', 4897.5, '2017-09-11 00:00:00'),
	(37933, 'BATS.L', 4917, '2017-09-08 00:00:00'),
	(37934, 'BATS.L', 4903.5, '2017-09-07 00:00:00'),
	(37935, 'BATS.L', 4812, '2017-09-06 00:00:00'),
	(37936, 'BATS.L', 4776.5, '2017-09-05 00:00:00'),
	(37937, 'BATS.L', 4808.5, '2017-09-04 00:00:00'),
	(37938, 'BATS.L', 4815.5, '2017-09-01 00:00:00'),
	(37939, 'BATS.L', 4831, '2017-08-31 00:00:00'),
	(37940, 'BATS.L', 4754, '2017-08-30 00:00:00'),
	(37941, 'BATS.L', 4752.5, '2017-08-29 00:00:00'),
	(37942, 'BATS.L', 4835, '2017-08-25 00:00:00'),
	(37943, 'BATS.L', 4840, '2017-08-24 00:00:00'),
	(37944, 'BATS.L', 4728.5, '2017-08-23 00:00:00'),
	(37945, 'BATS.L', 4773, '2017-08-22 00:00:00'),
	(37946, 'BATS.L', 4777, '2017-08-21 00:00:00'),
	(37947, 'BATS.L', 4752, '2017-08-18 00:00:00'),
	(37948, 'BATS.L', 4832, '2017-08-17 00:00:00'),
	(37949, 'BATS.L', 4929, '2017-08-16 00:00:00'),
	(37950, 'BATS.L', 4907.5, '2017-08-15 00:00:00'),
	(37951, 'BATS.L', 4845.5, '2017-08-14 00:00:00'),
	(37952, 'BATS.L', 4855.5, '2017-08-11 00:00:00'),
	(37953, 'BATS.L', 4903, '2017-08-10 00:00:00'),
	(37954, 'BATS.L', 4976.5, '2017-08-09 00:00:00'),
	(37955, 'BATS.L', 4990, '2017-08-08 00:00:00'),
	(37956, 'BATS.L', 5055, '2017-08-07 00:00:00'),
	(37957, 'BATS.L', 5057, '2017-08-04 00:00:00'),
	(37958, 'BATS.L', 5004, '2017-08-03 00:00:00'),
	(37959, 'BATS.L', 4854, '2017-08-02 00:00:00'),
	(37960, 'BATS.L', 4832, '2017-08-01 00:00:00'),
	(37961, 'BATS.L', 4713.5, '2017-07-31 00:00:00'),
	(37962, 'BATS.L', 4960, '2017-07-28 00:00:00'),
	(37963, 'BATS.L', 5322, '2017-07-27 00:00:00'),
	(37964, 'BATS.L', 5323, '2017-07-26 00:00:00'),
	(37965, 'BATS.L', 5283, '2017-07-25 00:00:00'),
	(37966, 'BATS.L', 5413, '2017-07-24 00:00:00'),
	(37967, 'BATS.L', 5485, '2017-07-21 00:00:00'),
	(37968, 'BATS.L', 5425, '2017-07-20 00:00:00'),
	(37969, 'BATS.L', 5288, '2017-07-19 00:00:00'),
	(37970, 'BATS.L', 5237, '2017-07-18 00:00:00'),
	(37971, 'BATS.L', 5305, '2017-07-17 00:00:00'),
	(37972, 'BATS.L', 5277, '2017-07-14 00:00:00'),
	(37973, 'BATS.L', 5290, '2017-07-13 00:00:00'),
	(37974, 'BATS.L', 5278, '2017-07-12 00:00:00'),
	(37975, 'BATS.L', 5180, '2017-07-11 00:00:00'),
	(37976, 'BATS.L', 5210, '2017-07-10 00:00:00'),
	(37977, 'BATS.L', 5219, '2017-07-07 00:00:00'),
	(37978, 'BATS.L', 5184, '2017-07-06 00:00:00'),
	(37979, 'BATS.L', 5257, '2017-07-05 00:00:00'),
	(37980, 'BATS.L', 5177, '2017-07-04 00:00:00'),
	(37981, 'BATS.L', 5236, '2017-07-03 00:00:00'),
	(37982, 'BATS.L', 5234, '2017-06-30 00:00:00'),
	(37983, 'BATS.L', 5235, '2017-06-29 00:00:00'),
	(37984, 'BATS.L', 5351, '2017-06-28 00:00:00'),
	(37985, 'BATS.L', 5428, '2017-06-27 00:00:00'),
	(37986, 'BATS.L', 5477, '2017-06-26 00:00:00'),
	(37987, 'BATS.L', 5482, '2017-06-23 00:00:00'),
	(37988, 'BATS.L', 5485, '2017-06-22 00:00:00'),
	(37989, 'BATS.L', 5553, '2017-06-21 00:00:00'),
	(37990, 'BATS.L', 5563, '2017-06-20 00:00:00'),
	(37991, 'BATS.L', 5567, '2017-06-19 00:00:00'),
	(37992, 'BATS.L', 5499, '2017-06-16 00:00:00'),
	(37993, 'BATS.L', 5440, '2017-06-15 00:00:00'),
	(37994, 'BATS.L', 5446, '2017-06-14 00:00:00'),
	(37995, 'BATS.L', 5414, '2017-06-13 00:00:00'),
	(37996, 'BATS.L', 5462, '2017-06-12 00:00:00'),
	(37997, 'BATS.L', 5518, '2017-06-09 00:00:00'),
	(37998, 'BATS.L', 5507, '2017-06-08 00:00:00'),
	(37999, 'BATS.L', 5583, '2017-06-07 00:00:00'),
	(38000, 'BATS.L', 5643, '2017-06-06 00:00:00'),
	(38001, 'BATS.L', 5580, '2017-06-05 00:00:00'),
	(38002, 'BATS.L', 5578, '2017-06-02 00:00:00'),
	(38003, 'BATS.L', 5508, '2017-06-01 00:00:00'),
	(38004, 'BATS.L', 5530, '2017-05-31 00:00:00'),
	(38005, 'BATS.L', 5501, '2017-05-30 00:00:00'),
	(38006, 'BATS.L', 5591, '2017-05-26 00:00:00'),
	(38007, 'BATS.L', 5495, '2017-05-25 00:00:00'),
	(38008, 'BATS.L', 5432, '2017-05-24 00:00:00'),
	(38009, 'BATS.L', 5420, '2017-05-23 00:00:00'),
	(38010, 'BATS.L', 5467, '2017-05-22 00:00:00'),
	(38011, 'BATS.L', 5401, '2017-05-19 00:00:00'),
	(38012, 'BATS.L', 5386, '2017-05-18 00:00:00'),
	(38013, 'BATS.L', 5480, '2017-05-17 00:00:00'),
	(38014, 'BATS.L', 5505, '2017-05-16 00:00:00'),
	(38015, 'BATS.L', 5394, '2017-05-15 00:00:00'),
	(38016, 'BATS.L', 5408, '2017-05-12 00:00:00'),
	(38017, 'BATS.L', 5339, '2017-05-11 00:00:00'),
	(38018, 'BATS.L', 5317, '2017-05-10 00:00:00'),
	(38019, 'BATS.L', 5310, '2017-05-09 00:00:00'),
	(38020, 'BATS.L', 5320, '2017-05-08 00:00:00'),
	(38021, 'BATS.L', 5287, '2017-05-05 00:00:00'),
	(38022, 'BATS.L', 5239, '2017-05-04 00:00:00'),
	(38023, 'BATS.L', 5233, '2017-05-03 00:00:00'),
	(38024, 'BATS.L', 5266, '2017-05-02 00:00:00'),
	(38025, 'BATS.L', 5215, '2017-04-28 00:00:00'),
	(38026, 'BATS.L', 5236, '2017-04-27 00:00:00'),
	(38027, 'BATS.L', 5307, '2017-04-26 00:00:00'),
	(38028, 'BATS.L', 5290, '2017-04-25 00:00:00'),
	(38029, 'BATS.L', 5328, '2017-04-24 00:00:00'),
	(38030, 'BATS.L', 5200, '2017-04-21 00:00:00'),
	(38031, 'BATS.L', 5218, '2017-04-20 00:00:00'),
	(38032, 'BATS.L', 5185, '2017-04-19 00:00:00'),
	(38033, 'BATS.L', 5263, '2017-04-18 00:00:00'),
	(38034, 'BATS.L', 5383, '2017-04-13 00:00:00'),
	(38035, 'BATS.L', 5382, '2017-04-12 00:00:00'),
	(38036, 'BATS.L', 5392, '2017-04-11 00:00:00'),
	(38037, 'BATS.L', 5345, '2017-04-10 00:00:00'),
	(38038, 'BATS.L', 5357, '2017-04-07 00:00:00'),
	(38039, 'BATS.L', 5291, '2017-04-06 00:00:00'),
	(38040, 'BATS.L', 5318, '2017-04-05 00:00:00'),
	(38041, 'BATS.L', 5290, '2017-04-04 00:00:00'),
	(38042, 'BATS.L', 5290, '2017-04-03 00:00:00'),
	(38043, 'BATS.L', 5300, '2017-03-31 00:00:00'),
	(38044, 'BATS.L', 5310, '2017-03-30 00:00:00'),
	(38045, 'BATS.L', 5318, '2017-03-29 00:00:00'),
	(38046, 'BATS.L', 5219, '2017-03-28 00:00:00'),
	(38047, 'BATS.L', 5228, '2017-03-27 00:00:00'),
	(38048, 'BATS.L', 5277, '2017-03-24 00:00:00'),
	(38049, 'BATS.L', 5174, '2017-03-23 00:00:00'),
	(38050, 'BATS.L', 5180, '2017-03-22 00:00:00'),
	(38051, 'BATS.L', 5188, '2017-03-21 00:00:00'),
	(38052, 'BATS.L', 5188, '2017-03-20 00:00:00'),
	(38053, 'BATS.L', 5192, '2017-03-17 00:00:00'),
	(38054, 'BATS.L', 5149, '2017-03-16 00:00:00'),
	(38055, 'BATS.L', 5185, '2017-03-15 00:00:00'),
	(38056, 'BATS.L', 5171, '2017-03-14 00:00:00'),
	(38057, 'BATS.L', 5139, '2017-03-13 00:00:00'),
	(38058, 'BATS.L', 5108, '2017-03-10 00:00:00'),
	(38059, 'BATS.L', 5100, '2017-03-09 00:00:00'),
	(38060, 'BATS.L', 5102, '2017-03-08 00:00:00'),
	(38061, 'BATS.L', 5108, '2017-03-07 00:00:00'),
	(38062, 'BATS.L', 5082, '2017-03-06 00:00:00'),
	(38063, 'BATS.L', 5107, '2017-03-03 00:00:00'),
	(38064, 'BATS.L', 5155, '2017-03-02 00:00:00'),
	(38065, 'BATS.L', 5161, '2017-03-01 00:00:00'),
	(38066, 'BATS.L', 5080, '2017-02-28 00:00:00'),
	(38067, 'BATS.L', 5092, '2017-02-27 00:00:00'),
	(38068, 'BATS.L', 5070, '2017-02-24 00:00:00'),
	(38069, 'BATS.L', 5060, '2017-02-23 00:00:00'),
	(38070, 'BATS.L', 5000, '2017-02-22 00:00:00'),
	(38071, 'BATS.L', 4993, '2017-02-21 00:00:00'),
	(38072, 'BATS.L', 4982.5, '2017-02-20 00:00:00'),
	(38073, 'BATS.L', 5004, '2017-02-17 00:00:00'),
	(38074, 'BATS.L', 4976.5, '2017-02-16 00:00:00'),
	(38075, 'BATS.L', 4964.5, '2017-02-15 00:00:00'),
	(38076, 'BATS.L', 4930, '2017-02-14 00:00:00'),
	(38077, 'BATS.L', 4992, '2017-02-13 00:00:00'),
	(38078, 'BATS.L', 5008, '2017-02-10 00:00:00'),
	(38079, 'BATS.L', 5021, '2017-02-09 00:00:00'),
	(38080, 'BATS.L', 5025, '2017-02-08 00:00:00'),
	(38081, 'BATS.L', 4981.5, '2017-02-07 00:00:00'),
	(38082, 'BATS.L', 4985, '2017-02-06 00:00:00'),
	(38083, 'BATS.L', 4963, '2017-02-03 00:00:00'),
	(38084, 'BATS.L', 4910, '2017-02-02 00:00:00'),
	(38085, 'BATS.L', 4865.5, '2017-02-01 00:00:00'),
	(38086, 'BATS.L', 4899.5, '2017-01-31 00:00:00'),
	(38087, 'BATS.L', 4896.5, '2017-01-30 00:00:00'),
	(38088, 'BATS.L', 4920.5, '2017-01-27 00:00:00'),
	(38089, 'BATS.L', 4929.5, '2017-01-26 00:00:00'),
	(38090, 'BATS.L', 4894, '2017-01-25 00:00:00'),
	(38091, 'BATS.L', 4800, '2017-01-24 00:00:00'),
	(38092, 'BATS.L', 4767, '2017-01-23 00:00:00'),
	(38093, 'BATS.L', 4760, '2017-01-20 00:00:00'),
	(38094, 'BATS.L', 4734, '2017-01-19 00:00:00'),
	(38095, 'BATS.L', 4634, '2017-01-18 00:00:00'),
	(38096, 'BATS.L', 4580, '2017-01-17 00:00:00'),
	(38097, 'BATS.L', 4762.5, '2017-01-16 00:00:00'),
	(38098, 'BATS.L', 4729.5, '2017-01-13 00:00:00'),
	(38099, 'BATS.L', 4705, '2017-01-12 00:00:00'),
	(38100, 'BATS.L', 4713, '2017-01-11 00:00:00'),
	(38101, 'BATS.L', 4672, '2017-01-10 00:00:00'),
	(38102, 'BATS.L', 4675, '2017-01-09 00:00:00'),
	(38103, 'BATS.L', 4574, '2017-01-06 00:00:00'),
	(38104, 'BATS.L', 4580, '2017-01-05 00:00:00'),
	(38105, 'BATS.L', 4591.5, '2017-01-04 00:00:00'),
	(38106, 'BATS.L', 4612, '2017-01-03 00:00:00'),
	(38107, 'BATS.L', 4621.5, '2016-12-30 00:00:00'),
	(38108, 'BATS.L', 4596.5, '2016-12-29 00:00:00'),
	(38109, 'BATS.L', 4567, '2016-12-28 00:00:00'),
	(38110, 'BATS.L', 4558, '2016-12-23 00:00:00'),
	(38111, 'BATS.L', 4546.5, '2016-12-22 00:00:00'),
	(38112, 'BATS.L', 4560.5, '2016-12-21 00:00:00'),
	(38113, 'BATS.L', 4556, '2016-12-20 00:00:00'),
	(38114, 'BATS.L', 4551.5, '2016-12-19 00:00:00'),
	(38115, 'BATS.L', 4506.5, '2016-12-16 00:00:00'),
	(38116, 'BATS.L', 4513, '2016-12-15 00:00:00'),
	(38117, 'BATS.L', 4468.5, '2016-12-14 00:00:00'),
	(38118, 'BATS.L', 4452.5, '2016-12-13 00:00:00'),
	(38119, 'BATS.L', 4366, '2016-12-12 00:00:00'),
	(38120, 'BATS.L', 4420, '2016-12-09 00:00:00'),
	(38121, 'BATS.L', 4373, '2016-12-08 00:00:00'),
	(38122, 'BATS.L', 4352.5, '2016-12-07 00:00:00'),
	(38123, 'BATS.L', 4320, '2016-12-06 00:00:00'),
	(38124, 'BATS.L', 4343, '2016-12-05 00:00:00'),
	(38125, 'BATS.L', 4347, '2016-12-02 00:00:00'),
	(38126, 'BATS.L', 4309.5, '2016-12-01 00:00:00'),
	(38127, 'BATS.L', 4393.5, '2016-11-30 00:00:00'),
	(38128, 'BATS.L', 4454.5, '2016-11-29 00:00:00'),
	(38129, 'BATS.L', 4448.5, '2016-11-28 00:00:00'),
	(38130, 'BATS.L', 4421, '2016-11-25 00:00:00'),
	(38131, 'BATS.L', 4372, '2016-11-24 00:00:00'),
	(38132, 'BATS.L', 4368.5, '2016-11-23 00:00:00'),
	(38133, 'BATS.L', 4368, '2016-11-22 00:00:00'),
	(38134, 'BATS.L', 4357.5, '2016-11-21 00:00:00'),
	(38135, 'BATS.L', 4359.5, '2016-11-18 00:00:00'),
	(38136, 'BATS.L', 4311, '2016-11-17 00:00:00'),
	(38137, 'BATS.L', 4278, '2016-11-16 00:00:00'),
	(38138, 'BATS.L', 4300.5, '2016-11-15 00:00:00'),
	(38139, 'BATS.L', 4281, '2016-11-14 00:00:00'),
	(38140, 'BATS.L', 4307, '2016-11-11 00:00:00'),
	(38141, 'BATS.L', 4258.5, '2016-11-10 00:00:00'),
	(38142, 'BATS.L', 4480, '2016-11-09 00:00:00'),
	(38143, 'BATS.L', 4576, '2016-11-08 00:00:00'),
	(38144, 'BATS.L', 4545, '2016-11-07 00:00:00'),
	(38145, 'BATS.L', 4520, '2016-11-04 00:00:00'),
	(38146, 'BATS.L', 4567, '2016-11-03 00:00:00'),
	(38147, 'BATS.L', 4588.5, '2016-11-02 00:00:00'),
	(38148, 'BATS.L', 4621, '2016-11-01 00:00:00'),
	(38149, 'BATS.L', 4691.5, '2016-10-31 00:00:00'),
	(38150, 'BATS.L', 4707.5, '2016-10-28 00:00:00'),
	(38151, 'BATS.L', 4611, '2016-10-27 00:00:00'),
	(38152, 'BATS.L', 4583, '2016-10-26 00:00:00'),
	(38153, 'BATS.L', 4718.5, '2016-10-25 00:00:00'),
	(38154, 'BATS.L', 4678.5, '2016-10-24 00:00:00'),
	(38155, 'BATS.L', 4666, '2016-10-21 00:00:00'),
	(38156, 'BATS.L', 4803, '2016-10-20 00:00:00'),
	(38157, 'BATS.L', 4777, '2016-10-19 00:00:00'),
	(38158, 'BATS.L', 4798, '2016-10-18 00:00:00'),
	(38159, 'BATS.L', 4817.5, '2016-10-17 00:00:00'),
	(38160, 'BATS.L', 4886.5, '2016-10-14 00:00:00'),
	(38161, 'BATS.L', 4882, '2016-10-13 00:00:00'),
	(38162, 'BATS.L', 4839, '2016-10-12 00:00:00'),
	(38163, 'BATS.L', 4883.5, '2016-10-11 00:00:00'),
	(38164, 'BATS.L', 4858.5, '2016-10-10 00:00:00'),
	(38165, 'BATS.L', 4873.5, '2016-10-07 00:00:00'),
	(38166, 'BATS.L', 4863, '2016-10-06 00:00:00'),
	(38167, 'BATS.L', 4881, '2016-10-05 00:00:00'),
	(38168, 'BATS.L', 5042, '2016-10-04 00:00:00'),
	(38169, 'BATS.L', 4983, '2016-10-03 00:00:00'),
	(38170, 'BATS.L', 4930, '2016-09-30 00:00:00'),
	(38171, 'BATS.L', 4946.5, '2016-09-29 00:00:00'),
	(38172, 'BATS.L', 4943.5, '2016-09-28 00:00:00'),
	(38173, 'BATS.L', 4898, '2016-09-27 00:00:00'),
	(38174, 'BATS.L', 4885, '2016-09-26 00:00:00'),
	(38175, 'BATS.L', 4939, '2016-09-23 00:00:00'),
	(38176, 'BATS.L', 4863, '2016-09-22 00:00:00'),
	(38177, 'BATS.L', 4796, '2016-09-21 00:00:00'),
	(38178, 'BATS.L', 4812.5, '2016-09-20 00:00:00'),
	(38179, 'BATS.L', 4762.5, '2016-09-19 00:00:00'),
	(38180, 'BATS.L', 4713, '2016-09-16 00:00:00'),
	(38181, 'BATS.L', 4733, '2016-09-15 00:00:00'),
	(38182, 'BATS.L', 4674, '2016-09-14 00:00:00'),
	(38183, 'BATS.L', 4708.5, '2016-09-13 00:00:00'),
	(38184, 'BATS.L', 4698, '2016-09-12 00:00:00'),
	(38185, 'BATS.L', 4695.5, '2016-09-09 00:00:00'),
	(38186, 'BATS.L', 4782.5, '2016-09-08 00:00:00'),
	(38187, 'BATS.L', 4818.5, '2016-09-07 00:00:00'),
	(38188, 'BATS.L', 4774, '2016-09-06 00:00:00'),
	(38189, 'BATS.L', 4803.5, '2016-09-05 00:00:00'),
	(38190, 'BATS.L', 4866, '2016-09-02 00:00:00'),
	(38191, 'BATS.L', 4713.5, '2016-09-01 00:00:00'),
	(38192, 'BATS.L', 4725, '2016-08-31 00:00:00'),
	(38193, 'BATS.L', 4754.5, '2016-08-30 00:00:00'),
	(38194, 'BATS.L', 4810, '2016-08-26 00:00:00'),
	(38195, 'BATS.L', 4816, '2016-08-25 00:00:00'),
	(38196, 'BATS.L', 4800.5, '2016-08-24 00:00:00'),
	(38197, 'BATS.L', 4850.5, '2016-08-23 00:00:00'),
	(38198, 'BATS.L', 4889, '2016-08-22 00:00:00'),
	(38199, 'BATS.L', 4872.5, '2016-08-19 00:00:00'),
	(38200, 'BATS.L', 4834, '2016-08-18 00:00:00'),
	(38201, 'BATS.L', 4947, '2016-08-17 00:00:00'),
	(38202, 'BATS.L', 4968, '2016-08-16 00:00:00'),
	(38203, 'BATS.L', 4981, '2016-08-15 00:00:00'),
	(38204, 'BATS.L', 4971, '2016-08-12 00:00:00'),
	(38205, 'BATS.L', 4985, '2016-08-11 00:00:00'),
	(38206, 'BATS.L', 4858.5, '2016-08-10 00:00:00'),
	(38207, 'BATS.L', 4800, '2016-08-09 00:00:00'),
	(38208, 'BATS.L', 4759.5, '2016-08-08 00:00:00'),
	(38209, 'BATS.L', 4831.5, '2016-08-05 00:00:00'),
	(38210, 'BATS.L', 4812.5, '2016-08-04 00:00:00'),
	(38211, 'BATS.L', 4703, '2016-08-03 00:00:00'),
	(38212, 'BATS.L', 4820.5, '2016-08-02 00:00:00'),
	(38213, 'BATS.L', 4798.5, '2016-08-01 00:00:00'),
	(38214, 'BATS.L', 4824.5, '2016-07-29 00:00:00'),
	(38215, 'BATS.L', 4782.5, '2016-07-28 00:00:00'),
	(38216, 'BATS.L', 4746.5, '2016-07-27 00:00:00'),
	(38217, 'BATS.L', 4782, '2016-07-26 00:00:00'),
	(38218, 'BATS.L', 4803, '2016-07-25 00:00:00'),
	(38219, 'BATS.L', 4813.5, '2016-07-22 00:00:00'),
	(38220, 'BATS.L', 4772, '2016-07-21 00:00:00'),
	(38221, 'BATS.L', 4800, '2016-07-20 00:00:00'),
	(38222, 'BATS.L', 4789, '2016-07-19 00:00:00'),
	(38223, 'BATS.L', 4776.5, '2016-07-18 00:00:00'),
	(38224, 'BATS.L', 4835, '2016-07-15 00:00:00'),
	(38225, 'BATS.L', 4780.5, '2016-07-14 00:00:00'),
	(38226, 'BATS.L', 4814.5, '2016-07-13 00:00:00'),
	(38227, 'BATS.L', 4839.5, '2016-07-12 00:00:00'),
	(38228, 'BATS.L', 4919.5, '2016-07-11 00:00:00'),
	(38229, 'BATS.L', 4898, '2016-07-08 00:00:00'),
	(38230, 'BATS.L', 4947.5, '2016-07-07 00:00:00'),
	(38231, 'BATS.L', 4900, '2016-07-06 00:00:00'),
	(38232, 'BATS.L', 5035, '2016-07-05 00:00:00'),
	(38233, 'BATS.L', 4904.5, '2016-07-04 00:00:00'),
	(38234, 'BATS.L', 4879, '2016-07-01 00:00:00'),
	(38235, 'BATS.L', 4843, '2016-06-30 00:00:00'),
	(38236, 'BATS.L', 4694, '2016-06-29 00:00:00'),
	(38237, 'BATS.L', 4555.5, '2016-06-28 00:00:00'),
	(38238, 'BATS.L', 4455, '2016-06-27 00:00:00'),
	(38239, 'BATS.L', 4385, '2016-06-24 00:00:00'),
	(38240, 'BATS.L', 4275.5, '2016-06-23 00:00:00'),
	(38241, 'BATS.L', 4254.5, '2016-06-22 00:00:00'),
	(38242, 'BATS.L', 4247.5, '2016-06-21 00:00:00'),
	(38243, 'BATS.L', 4235, '2016-06-20 00:00:00'),
	(38244, 'BATS.L', 4116.5, '2016-06-17 00:00:00'),
	(38245, 'BATS.L', 4145.5, '2016-06-16 00:00:00'),
	(38246, 'BATS.L', 4100, '2016-06-15 00:00:00'),
	(38247, 'BATS.L', 4072, '2016-06-14 00:00:00'),
	(38248, 'BATS.L', 4147.5, '2016-06-13 00:00:00'),
	(38249, 'BATS.L', 4218.5, '2016-06-10 00:00:00'),
	(38250, 'BATS.L', 4272.5, '2016-06-09 00:00:00'),
	(38251, 'BATS.L', 4276.5, '2016-06-08 00:00:00'),
	(38252, 'BATS.L', 4279.5, '2016-06-07 00:00:00'),
	(38253, 'BATS.L', 4271.5, '2016-06-06 00:00:00'),
	(38254, 'BATS.L', 4206, '2016-06-03 00:00:00'),
	(38255, 'BATS.L', 4142.5, '2016-06-02 00:00:00'),
	(38256, 'BATS.L', 4167, '2016-06-01 00:00:00'),
	(38257, 'BATS.L', 4198, '2016-05-31 00:00:00'),
	(38258, 'BATS.L', 4205.5, '2016-05-27 00:00:00'),
	(38259, 'BATS.L', 4185, '2016-05-26 00:00:00'),
	(38260, 'BATS.L', 4182, '2016-05-25 00:00:00'),
	(38261, 'BATS.L', 4170.5, '2016-05-24 00:00:00'),
	(38262, 'BATS.L', 4116, '2016-05-23 00:00:00'),
	(38263, 'BATS.L', 4147, '2016-05-20 00:00:00'),
	(38264, 'BATS.L', 4086, '2016-05-19 00:00:00'),
	(38265, 'BATS.L', 4165.5, '2016-05-18 00:00:00'),
	(38266, 'BATS.L', 4189, '2016-05-17 00:00:00'),
	(38267, 'BATS.L', 4235, '2016-05-16 00:00:00'),
	(38268, 'BATS.L', 4224.5, '2016-05-13 00:00:00'),
	(38269, 'BATS.L', 4210.5, '2016-05-12 00:00:00'),
	(38270, 'BATS.L', 4245, '2016-05-11 00:00:00'),
	(38271, 'BATS.L', 4241.5, '2016-05-10 00:00:00'),
	(38272, 'BATS.L', 4213.5, '2016-05-09 00:00:00'),
	(38273, 'BATS.L', 4199, '2016-05-06 00:00:00'),
	(38274, 'BATS.L', 4191, '2016-05-05 00:00:00'),
	(38275, 'BATS.L', 4141.5, '2016-05-04 00:00:00'),
	(38276, 'BATS.L', 4156, '2016-05-03 00:00:00'),
	(38277, 'BATS.L', 4170, '2016-04-29 00:00:00'),
	(38278, 'BATS.L', 4186, '2016-04-28 00:00:00'),
	(38279, 'BATS.L', 4162, '2016-04-27 00:00:00'),
	(38280, 'BATS.L', 4144.5, '2016-04-26 00:00:00'),
	(38281, 'BATS.L', 4162.5, '2016-04-25 00:00:00'),
	(38282, 'BATS.L', 4133, '2016-04-22 00:00:00'),
	(38283, 'BATS.L', 4175, '2016-04-21 00:00:00'),
	(38284, 'BATS.L', 4264.5, '2016-04-20 00:00:00'),
	(38285, 'BATS.L', 4281, '2016-04-19 00:00:00'),
	(38286, 'BATS.L', 4280.5, '2016-04-18 00:00:00'),
	(38287, 'BATS.L', 4232, '2016-04-15 00:00:00'),
	(38288, 'BATS.L', 4210, '2016-04-14 00:00:00'),
	(38289, 'BATS.L', 4186.5, '2016-04-13 00:00:00'),
	(38290, 'BATS.L', 4167.5, '2016-04-12 00:00:00'),
	(38291, 'BATS.L', 4193.5, '2016-04-11 00:00:00'),
	(38292, 'BATS.L', 4190, '2016-04-08 00:00:00'),
	(38293, 'BATS.L', 4148.5, '2016-04-07 00:00:00'),
	(38294, 'BATS.L', 4124.5, '2016-04-06 00:00:00'),
	(38295, 'BATS.L', 4118, '2016-04-05 00:00:00'),
	(38296, 'BATS.L', 4098, '2016-04-04 00:00:00'),
	(38297, 'BATS.L', 4083.5, '2016-04-01 00:00:00'),
	(38298, 'BATS.L', 4090, '2016-03-31 00:00:00'),
	(38299, 'BATS.L', 4075, '2016-03-30 00:00:00'),
	(38300, 'BATS.L', 3995.5, '2016-03-29 00:00:00'),
	(38301, 'BATS.L', 3995.5, '2016-03-24 00:00:00'),
	(38302, 'BATS.L', 4044, '2016-03-23 00:00:00'),
	(38303, 'BATS.L', 3983, '2016-03-22 00:00:00'),
	(38304, 'BATS.L', 3976, '2016-03-21 00:00:00'),
	(38305, 'BATS.L', 3977, '2016-03-18 00:00:00'),
	(38306, 'BATS.L', 4042, '2016-03-17 00:00:00'),
	(38307, 'BATS.L', 4117, '2016-03-16 00:00:00'),
	(38308, 'BATS.L', 4128, '2016-03-15 00:00:00'),
	(38309, 'BATS.L', 4101, '2016-03-14 00:00:00'),
	(38310, 'BATS.L', 4076.5, '2016-03-11 00:00:00'),
	(38311, 'BATS.L', 3984.5, '2016-03-10 00:00:00'),
	(38312, 'BATS.L', 4045, '2016-03-09 00:00:00'),
	(38313, 'BATS.L', 4012.5, '2016-03-08 00:00:00'),
	(38314, 'BATS.L', 4008.5, '2016-03-07 00:00:00'),
	(38315, 'BATS.L', 4044.5, '2016-03-04 00:00:00'),
	(38316, 'BATS.L', 3958, '2016-03-03 00:00:00'),
	(38317, 'BATS.L', 3968.5, '2016-03-02 00:00:00'),
	(38318, 'BATS.L', 4000, '2016-03-01 00:00:00'),
	(38319, 'BATS.L', 3925.5, '2016-02-29 00:00:00'),
	(38320, 'BATS.L', 3915, '2016-02-26 00:00:00'),
	(38321, 'BATS.L', 3877.5, '2016-02-25 00:00:00'),
	(38322, 'BATS.L', 3834, '2016-02-24 00:00:00'),
	(38323, 'BATS.L', 3843, '2016-02-23 00:00:00'),
	(38324, 'BATS.L', 3863.5, '2016-02-22 00:00:00'),
	(38325, 'BATS.L', 3830, '2016-02-19 00:00:00'),
	(38326, 'BATS.L', 3849.5, '2016-02-18 00:00:00'),
	(38327, 'BATS.L', 3890, '2016-02-17 00:00:00'),
	(38328, 'BATS.L', 3844, '2016-02-16 00:00:00'),
	(38329, 'BATS.L', 3775, '2016-02-15 00:00:00'),
	(38330, 'BATS.L', 3708.5, '2016-02-12 00:00:00'),
	(38331, 'BATS.L', 3681, '2016-02-11 00:00:00'),
	(38332, 'BATS.L', 3692.5, '2016-02-10 00:00:00'),
	(38333, 'BATS.L', 3736.5, '2016-02-09 00:00:00'),
	(38334, 'BATS.L', 3731, '2016-02-08 00:00:00'),
	(38335, 'BATS.L', 3726.5, '2016-02-05 00:00:00'),
	(38336, 'BATS.L', 3753.5, '2016-02-04 00:00:00'),
	(38337, 'BATS.L', 3805, '2016-02-03 00:00:00'),
	(38338, 'BATS.L', 3856.5, '2016-02-02 00:00:00'),
	(38339, 'BATS.L', 3864, '2016-02-01 00:00:00'),
	(38340, 'BATS.L', 3897, '2016-01-29 00:00:00'),
	(38341, 'BATS.L', 3768.5, '2016-01-28 00:00:00'),
	(38342, 'BATS.L', 3764, '2016-01-27 00:00:00'),
	(38343, 'BATS.L', 3683, '2016-01-26 00:00:00'),
	(38344, 'BATS.L', 3657, '2016-01-25 00:00:00'),
	(38345, 'BATS.L', 3625.5, '2016-01-22 00:00:00'),
	(38346, 'BATS.L', 3579.5, '2016-01-21 00:00:00'),
	(38347, 'BATS.L', 3565, '2016-01-20 00:00:00'),
	(38348, 'BATS.L', 3647, '2016-01-19 00:00:00'),
	(38349, 'BATS.L', 3612, '2016-01-18 00:00:00'),
	(38350, 'BATS.L', 3595, '2016-01-15 00:00:00'),
	(38351, 'BATS.L', 3639.5, '2016-01-14 00:00:00'),
	(38352, 'BATS.L', 3721, '2016-01-13 00:00:00'),
	(38353, 'BATS.L', 3698, '2016-01-12 00:00:00'),
	(38354, 'BATS.L', 3648.5, '2016-01-11 00:00:00'),
	(38355, 'BATS.L', 3631, '2016-01-08 00:00:00'),
	(38356, 'BATS.L', 3664.5, '2016-01-07 00:00:00'),
	(38357, 'BATS.L', 3728, '2016-01-06 00:00:00'),
	(38358, 'BATS.L', 3709, '2016-01-05 00:00:00'),
	(38359, 'BATS.L', 3685.5, '2016-01-04 00:00:00'),
	(38360, 'BATS.L', 3771, '2015-12-31 00:00:00'),
	(38361, 'BATS.L', 3789.5, '2015-12-30 00:00:00'),
	(38362, 'BATS.L', 3806, '2015-12-29 00:00:00'),
	(38363, 'BATS.L', 3781, '2015-12-24 00:00:00'),
	(38364, 'BATS.L', 3745.5, '2015-12-23 00:00:00'),
	(38365, 'BATS.L', 3669.5, '2015-12-22 00:00:00'),
	(38366, 'BATS.L', 3657.5, '2015-12-21 00:00:00'),
	(38367, 'BATS.L', 3666.5, '2015-12-18 00:00:00'),
	(38368, 'BATS.L', 3732.5, '2015-12-17 00:00:00'),
	(38369, 'BATS.L', 3719, '2015-12-16 00:00:00'),
	(38370, 'BATS.L', 3686, '2015-12-15 00:00:00'),
	(38371, 'BATS.L', 3590, '2015-12-14 00:00:00'),
	(38372, 'BATS.L', 3599, '2015-12-11 00:00:00'),
	(38373, 'BATS.L', 3694, '2015-12-10 00:00:00'),
	(38374, 'BATS.L', 3738, '2015-12-09 00:00:00'),
	(38375, 'BATS.L', 3800, '2015-12-08 00:00:00'),
	(38376, 'BATS.L', 3835.5, '2015-12-07 00:00:00'),
	(38377, 'BATS.L', 3781, '2015-12-04 00:00:00'),
	(38378, 'BATS.L', 3816, '2015-12-03 00:00:00'),
	(38379, 'BATS.L', 3891, '2015-12-02 00:00:00'),
	(38380, 'BATS.L', 3886.5, '2015-12-01 00:00:00'),
	(38381, 'BATS.L', 3868, '2015-11-30 00:00:00'),
	(38382, 'BATS.L', 3898.5, '2015-11-27 00:00:00'),
	(38383, 'BATS.L', 3875, '2015-11-26 00:00:00'),
	(38384, 'BATS.L', 3873, '2015-11-25 00:00:00'),
	(38385, 'BATS.L', 3850, '2015-11-24 00:00:00'),
	(38386, 'BATS.L', 3869, '2015-11-23 00:00:00'),
	(38387, 'BATS.L', 3870, '2015-11-20 00:00:00'),
	(38388, 'BATS.L', 3860.5, '2015-11-19 00:00:00'),
	(38389, 'BATS.L', 3808.5, '2015-11-18 00:00:00'),
	(38390, 'BATS.L', 3812, '2015-11-17 00:00:00'),
	(38391, 'BATS.L', 3741, '2015-11-16 00:00:00'),
	(38392, 'BATS.L', 3705.5, '2015-11-13 00:00:00'),
	(38393, 'BATS.L', 3724.5, '2015-11-12 00:00:00'),
	(38394, 'BATS.L', 3784.5, '2015-11-11 00:00:00'),
	(38395, 'BATS.L', 3779.5, '2015-11-10 00:00:00'),
	(38396, 'BATS.L', 3773, '2015-11-09 00:00:00'),
	(38397, 'BATS.L', 3810, '2015-11-06 00:00:00'),
	(38398, 'BATS.L', 3860, '2015-11-05 00:00:00'),
	(38399, 'BATS.L', 3857, '2015-11-04 00:00:00'),
	(38400, 'BATS.L', 3842, '2015-11-03 00:00:00'),
	(38401, 'BATS.L', 3820, '2015-11-02 00:00:00'),
	(38402, 'BATS.L', 3859.5, '2015-10-30 00:00:00'),
	(38403, 'BATS.L', 3890.5, '2015-10-29 00:00:00'),
	(38404, 'BATS.L', 3893, '2015-10-28 00:00:00'),
	(38405, 'BATS.L', 3793.5, '2015-10-27 00:00:00'),
	(38406, 'BATS.L', 3830, '2015-10-26 00:00:00'),
	(38407, 'BATS.L', 3843.5, '2015-10-23 00:00:00'),
	(38408, 'BATS.L', 3823, '2015-10-22 00:00:00'),
	(38409, 'BATS.L', 3816, '2015-10-21 00:00:00'),
	(38410, 'BATS.L', 3799, '2015-10-20 00:00:00'),
	(38411, 'BATS.L', 3824.5, '2015-10-19 00:00:00'),
	(38412, 'BATS.L', 3830, '2015-10-16 00:00:00'),
	(38413, 'BATS.L', 3804, '2015-10-15 00:00:00'),
	(38414, 'BATS.L', 3737, '2015-10-14 00:00:00'),
	(38415, 'BATS.L', 3772, '2015-10-13 00:00:00'),
	(38416, 'BATS.L', 3763.5, '2015-10-12 00:00:00'),
	(38417, 'BATS.L', 3770, '2015-10-09 00:00:00'),
	(38418, 'BATS.L', 3738.5, '2015-10-08 00:00:00'),
	(38419, 'BATS.L', 3726, '2015-10-07 00:00:00'),
	(38420, 'BATS.L', 3702.5, '2015-10-06 00:00:00'),
	(38421, 'BATS.L', 3679.5, '2015-10-05 00:00:00'),
	(38422, 'BATS.L', 3634.5, '2015-10-02 00:00:00'),
	(38423, 'BATS.L', 3588.5, '2015-10-01 00:00:00'),
	(38424, 'BATS.L', 3643, '2015-09-30 00:00:00'),
	(38425, 'BATS.L', 3521, '2015-09-29 00:00:00'),
	(38426, 'BATS.L', 3555.5, '2015-09-28 00:00:00'),
	(38427, 'BATS.L', 3618, '2015-09-25 00:00:00'),
	(38428, 'BATS.L', 3535, '2015-09-24 00:00:00'),
	(38429, 'BATS.L', 3514.5, '2015-09-23 00:00:00'),
	(38430, 'BATS.L', 3459, '2015-09-22 00:00:00'),
	(38431, 'BATS.L', 3558.5, '2015-09-21 00:00:00'),
	(38432, 'BATS.L', 3571, '2015-09-18 00:00:00'),
	(38433, 'BATS.L', 3578, '2015-09-17 00:00:00'),
	(38434, 'BATS.L', 3575, '2015-09-16 00:00:00'),
	(38435, 'BATS.L', 3472.5, '2015-09-15 00:00:00'),
	(38436, 'BATS.L', 3423, '2015-09-14 00:00:00'),
	(38437, 'BATS.L', 3424, '2015-09-11 00:00:00'),
	(38438, 'BATS.L', 3439.5, '2015-09-10 00:00:00'),
	(38439, 'BATS.L', 3469.5, '2015-09-09 00:00:00'),
	(38440, 'BATS.L', 3410.5, '2015-09-08 00:00:00'),
	(38441, 'BATS.L', 3400, '2015-09-07 00:00:00'),
	(38442, 'BATS.L', 3384.5, '2015-09-04 00:00:00'),
	(38443, 'BATS.L', 3450.5, '2015-09-03 00:00:00'),
	(38444, 'BATS.L', 3392.5, '2015-09-02 00:00:00'),
	(38445, 'BATS.L', 3391, '2015-09-01 00:00:00'),
	(38446, 'BATS.L', 3479, '2015-08-28 00:00:00'),
	(38447, 'BATS.L', 3465, '2015-08-27 00:00:00'),
	(38448, 'BATS.L', 3405.5, '2015-08-26 00:00:00'),
	(38449, 'BATS.L', 3425, '2015-08-25 00:00:00'),
	(38450, 'BATS.L', 3355.5, '2015-08-24 00:00:00'),
	(38451, 'BATS.L', 3499.5, '2015-08-21 00:00:00'),
	(38452, 'BATS.L', 3582.5, '2015-08-20 00:00:00'),
	(38453, 'BATS.L', 3657, '2015-08-19 00:00:00'),
	(38454, 'BATS.L', 3709, '2015-08-18 00:00:00'),
	(38455, 'BATS.L', 3726.5, '2015-08-17 00:00:00'),
	(38456, 'BATS.L', 3721, '2015-08-14 00:00:00'),
	(38457, 'BATS.L', 3731, '2015-08-13 00:00:00'),
	(38458, 'BATS.L', 3707.5, '2015-08-12 00:00:00'),
	(38459, 'BATS.L', 3774, '2015-08-11 00:00:00'),
	(38460, 'BATS.L', 3822.5, '2015-08-10 00:00:00'),
	(38461, 'BATS.L', 3805, '2015-08-07 00:00:00'),
	(38462, 'BATS.L', 3830, '2015-08-06 00:00:00'),
	(38463, 'BATS.L', 3828.5, '2015-08-05 00:00:00'),
	(38464, 'BATS.L', 3821, '2015-08-04 00:00:00'),
	(38465, 'BATS.L', 3785, '2015-08-03 00:00:00'),
	(38466, 'BATS.L', 3801, '2015-07-31 00:00:00'),
	(38467, 'BATS.L', 3740, '2015-07-30 00:00:00'),
	(38468, 'BATS.L', 3680.5, '2015-07-29 00:00:00'),
	(38469, 'BATS.L', 3551.5, '2015-07-28 00:00:00'),
	(38470, 'BATS.L', 3512, '2015-07-27 00:00:00'),
	(38471, 'BATS.L', 3550, '2015-07-24 00:00:00'),
	(38472, 'BATS.L', 3579.5, '2015-07-23 00:00:00'),
	(38473, 'BATS.L', 3592.5, '2015-07-22 00:00:00'),
	(38474, 'BATS.L', 3659.5, '2015-07-21 00:00:00'),
	(38475, 'BATS.L', 3651, '2015-07-20 00:00:00'),
	(38476, 'BATS.L', 3651, '2015-07-17 00:00:00'),
	(38477, 'BATS.L', 3659.5, '2015-07-16 00:00:00'),
	(38478, 'BATS.L', 3653, '2015-07-15 00:00:00'),
	(38479, 'BATS.L', 3639.5, '2015-07-14 00:00:00'),
	(38480, 'BATS.L', 3617, '2015-07-13 00:00:00'),
	(38481, 'BATS.L', 3626.5, '2015-07-10 00:00:00'),
	(38482, 'BATS.L', 3564.5, '2015-07-09 00:00:00'),
	(38483, 'BATS.L', 3529.5, '2015-07-08 00:00:00'),
	(38484, 'BATS.L', 3462, '2015-07-07 00:00:00'),
	(38485, 'BATS.L', 3485, '2015-07-06 00:00:00'),
	(38486, 'BATS.L', 3481.5, '2015-07-03 00:00:00'),
	(38487, 'BATS.L', 3495, '2015-07-02 00:00:00'),
	(38488, 'BATS.L', 3499, '2015-07-01 00:00:00'),
	(38489, 'BATS.L', 3415, '2015-06-30 00:00:00'),
	(38490, 'BATS.L', 3475.5, '2015-06-29 00:00:00'),
	(38491, 'BATS.L', 3546.5, '2015-06-26 00:00:00'),
	(38492, 'BATS.L', 3556, '2015-06-25 00:00:00'),
	(38493, 'BATS.L', 3591, '2015-06-24 00:00:00'),
	(38494, 'BATS.L', 3579.5, '2015-06-23 00:00:00'),
	(38495, 'BATS.L', 3593.5, '2015-06-22 00:00:00'),
	(38496, 'BATS.L', 3547, '2015-06-19 00:00:00'),
	(38497, 'BATS.L', 3556, '2015-06-18 00:00:00'),
	(38498, 'BATS.L', 3503, '2015-06-17 00:00:00'),
	(38499, 'BATS.L', 3511, '2015-06-16 00:00:00'),
	(38500, 'BATS.L', 3411.5, '2015-06-15 00:00:00'),
	(38501, 'BATS.L', 3417.5, '2015-06-12 00:00:00'),
	(38502, 'BATS.L', 3445, '2015-06-11 00:00:00'),
	(38503, 'BATS.L', 3434, '2015-06-10 00:00:00'),
	(38504, 'BATS.L', 3423, '2015-06-09 00:00:00'),
	(38505, 'BATS.L', 3431, '2015-06-08 00:00:00'),
	(38506, 'BATS.L', 3440, '2015-06-05 00:00:00'),
	(38507, 'BATS.L', 3520, '2015-06-04 00:00:00'),
	(38508, 'BATS.L', 3535.5, '2015-06-03 00:00:00'),
	(38509, 'BATS.L', 3506, '2015-06-02 00:00:00'),
	(38510, 'BATS.L', 3592.5, '2015-06-01 00:00:00'),
	(38511, 'BATS.L', 3605.5, '2015-05-29 00:00:00'),
	(38512, 'BATS.L', 3691.5, '2015-05-28 00:00:00'),
	(38513, 'BATS.L', 3664.5, '2015-05-27 00:00:00'),
	(38514, 'BATS.L', 3611.5, '2015-05-26 00:00:00'),
	(38515, 'BATS.L', 3621, '2015-05-22 00:00:00'),
	(38516, 'BATS.L', 3633, '2015-05-21 00:00:00'),
	(38517, 'BATS.L', 3644, '2015-05-20 00:00:00'),
	(38518, 'BATS.L', 3639.5, '2015-05-19 00:00:00'),
	(38519, 'BATS.L', 3595.5, '2015-05-18 00:00:00'),
	(38520, 'BATS.L', 3592, '2015-05-15 00:00:00'),
	(38521, 'BATS.L', 3602, '2015-05-14 00:00:00'),
	(38522, 'BATS.L', 3572, '2015-05-13 00:00:00'),
	(38523, 'BATS.L', 3557.5, '2015-05-12 00:00:00'),
	(38524, 'BATS.L', 3621, '2015-05-11 00:00:00'),
	(38525, 'BATS.L', 3640, '2015-05-08 00:00:00'),
	(38526, 'BATS.L', 3576, '2015-05-07 00:00:00'),
	(38527, 'BATS.L', 3582.5, '2015-05-06 00:00:00'),
	(38528, 'BATS.L', 3547.5, '2015-05-05 00:00:00'),
	(38529, 'BATS.L', 3640, '2015-05-01 00:00:00'),
	(38530, 'BATS.L', 3592.5, '2015-04-30 00:00:00'),
	(38531, 'BATS.L', 3588.5, '2015-04-29 00:00:00'),
	(38532, 'BATS.L', 3669.5, '2015-04-28 00:00:00'),
	(38533, 'BATS.L', 3721.5, '2015-04-27 00:00:00'),
	(38534, 'BATS.L', 3746.5, '2015-04-24 00:00:00'),
	(38535, 'BATS.L', 3753, '2015-04-23 00:00:00'),
	(38536, 'BATS.L', 3734, '2015-04-22 00:00:00'),
	(38537, 'BATS.L', 3762.5, '2015-04-21 00:00:00'),
	(38538, 'BATS.L', 3765, '2015-04-20 00:00:00'),
	(38539, 'BATS.L', 3724, '2015-04-17 00:00:00'),
	(38540, 'BATS.L', 3742, '2015-04-16 00:00:00'),
	(38541, 'BATS.L', 3691, '2015-04-15 00:00:00'),
	(38542, 'BATS.L', 3677.5, '2015-04-14 00:00:00'),
	(38543, 'BATS.L', 3662, '2015-04-13 00:00:00'),
	(38544, 'BATS.L', 3716, '2015-04-10 00:00:00'),
	(38545, 'BATS.L', 3631, '2015-04-09 00:00:00'),
	(38546, 'BATS.L', 3589, '2015-04-08 00:00:00'),
	(38547, 'BATS.L', 3631, '2015-04-07 00:00:00'),
	(38548, 'BATS.L', 3577, '2015-04-02 00:00:00'),
	(38549, 'BATS.L', 3538.5, '2015-04-01 00:00:00'),
	(38550, 'BATS.L', 3488.5, '2015-03-31 00:00:00'),
	(38551, 'BATS.L', 3594.5, '2015-03-30 00:00:00'),
	(38552, 'BATS.L', 3552, '2015-03-27 00:00:00'),
	(38553, 'BATS.L', 3570, '2015-03-26 00:00:00'),
	(38554, 'BATS.L', 3639.5, '2015-03-25 00:00:00'),
	(38555, 'BATS.L', 3664, '2015-03-24 00:00:00'),
	(38556, 'BATS.L', 3703.5, '2015-03-23 00:00:00'),
	(38557, 'BATS.L', 3657, '2015-03-20 00:00:00'),
	(38558, 'BATS.L', 3668, '2015-03-19 00:00:00'),
	(38559, 'BATS.L', 3796, '2015-03-18 00:00:00'),
	(38560, 'BATS.L', 3715.5, '2015-03-17 00:00:00'),
	(38561, 'BATS.L', 3708.5, '2015-03-16 00:00:00'),
	(38562, 'BATS.L', 3644, '2015-03-13 00:00:00'),
	(38563, 'BATS.L', 3641.5, '2015-03-12 00:00:00'),
	(38564, 'BATS.L', 3627, '2015-03-11 00:00:00'),
	(38565, 'BATS.L', 3652.5, '2015-03-10 00:00:00'),
	(38566, 'BATS.L', 3756, '2015-03-09 00:00:00'),
	(38567, 'BATS.L', 3825.5, '2015-03-06 00:00:00'),
	(38568, 'BATS.L', 3892.5, '2015-03-05 00:00:00'),
	(38569, 'BATS.L', 3813, '2015-03-04 00:00:00'),
	(38570, 'BATS.L', 3767, '2015-03-03 00:00:00'),
	(38571, 'BATS.L', 3756.5, '2015-03-02 00:00:00'),
	(38572, 'BATS.L', 3782, '2015-02-27 00:00:00'),
	(38573, 'BATS.L', 3795, '2015-02-26 00:00:00'),
	(38574, 'BATS.L', 3731, '2015-02-25 00:00:00'),
	(38575, 'BATS.L', 3737, '2015-02-24 00:00:00'),
	(38576, 'BATS.L', 3727.5, '2015-02-23 00:00:00'),
	(38577, 'BATS.L', 3656, '2015-02-20 00:00:00'),
	(38578, 'BATS.L', 3660.5, '2015-02-19 00:00:00'),
	(38579, 'BATS.L', 3603.5, '2015-02-18 00:00:00'),
	(38580, 'BATS.L', 3663.5, '2015-02-17 00:00:00'),
	(38581, 'BATS.L', 3594.5, '2015-02-16 00:00:00'),
	(38582, 'BATS.L', 3592, '2015-02-13 00:00:00'),
	(38583, 'BATS.L', 3626.5, '2015-02-12 00:00:00'),
	(38584, 'BATS.L', 3635.5, '2015-02-11 00:00:00'),
	(38585, 'BATS.L', 3647.5, '2015-02-10 00:00:00'),
	(38586, 'BATS.L', 3605, '2015-02-09 00:00:00'),
	(38587, 'BATS.L', 3628, '2015-02-06 00:00:00'),
	(38588, 'BATS.L', 3689, '2015-02-05 00:00:00'),
	(38589, 'BATS.L', 3735.5, '2015-02-04 00:00:00'),
	(38590, 'BATS.L', 3753, '2015-02-03 00:00:00'),
	(38591, 'BATS.L', 3767, '2015-02-02 00:00:00'),
	(38592, 'BATS.L', 3752, '2015-01-30 00:00:00'),
	(38593, 'BATS.L', 3794, '2015-01-29 00:00:00'),
	(38594, 'BATS.L', 3778.5, '2015-01-28 00:00:00'),
	(38595, 'BATS.L', 3756, '2015-01-27 00:00:00'),
	(38596, 'BATS.L', 3779.5, '2015-01-26 00:00:00'),
	(38597, 'BATS.L', 3791, '2015-01-23 00:00:00'),
	(38598, 'BATS.L', 3734.5, '2015-01-22 00:00:00'),
	(38599, 'BATS.L', 3690.5, '2015-01-21 00:00:00'),
	(38600, 'BATS.L', 3611.5, '2015-01-20 00:00:00'),
	(38601, 'BATS.L', 3598, '2015-01-19 00:00:00'),
	(38602, 'BATS.L', 3584, '2015-01-16 00:00:00'),
	(38603, 'BATS.L', 3589.5, '2015-01-15 00:00:00'),
	(38604, 'BATS.L', 3514.5, '2015-01-14 00:00:00'),
	(38605, 'BATS.L', 3584.5, '2015-01-13 00:00:00'),
	(38606, 'BATS.L', 3522, '2015-01-12 00:00:00'),
	(38607, 'BATS.L', 3472, '2015-01-09 00:00:00'),
	(38608, 'BATS.L', 3512.5, '2015-01-08 00:00:00'),
	(38609, 'BATS.L', 3410, '2015-01-07 00:00:00'),
	(38610, 'BATS.L', 3421, '2015-01-06 00:00:00'),
	(38611, 'BATS.L', 3413, '2015-01-05 00:00:00'),
	(38612, 'BATS.L', 3452.5, '2015-01-02 00:00:00'),
	(38613, 'BATS.L', 3500, '2014-12-31 00:00:00'),
	(38614, 'BATS.L', 3490, '2014-12-30 00:00:00'),
	(38615, 'BATS.L', 3554, '2014-12-29 00:00:00'),
	(38616, 'BATS.L', 3531.5, '2014-12-24 00:00:00'),
	(38617, 'BATS.L', 3523, '2014-12-23 00:00:00'),
	(38618, 'BATS.L', 3532, '2014-12-22 00:00:00'),
	(38619, 'BATS.L', 3500.5, '2014-12-19 00:00:00'),
	(38620, 'BATS.L', 3450, '2014-12-18 00:00:00'),
	(38621, 'BATS.L', 3365, '2014-12-17 00:00:00'),
	(38622, 'BATS.L', 3417.5, '2014-12-16 00:00:00'),
	(38623, 'BATS.L', 3335.5, '2014-12-15 00:00:00'),
	(38624, 'BATS.L', 3405, '2014-12-12 00:00:00'),
	(38625, 'BATS.L', 3510.5, '2014-12-11 00:00:00'),
	(38626, 'BATS.L', 3583, '2014-12-10 00:00:00'),
	(38627, 'BATS.L', 3608, '2014-12-09 00:00:00'),
	(38628, 'BATS.L', 3686.5, '2014-12-08 00:00:00'),
	(38629, 'BATS.L', 3744.5, '2014-12-05 00:00:00'),
	(38630, 'BATS.L', 3730, '2014-12-04 00:00:00'),
	(38631, 'BATS.L', 3743, '2014-12-03 00:00:00'),
	(38632, 'BATS.L', 3753, '2014-12-02 00:00:00'),
	(38633, 'BATS.L', 3726.5, '2014-12-01 00:00:00'),
	(38634, 'BATS.L', 3794.5, '2014-11-28 00:00:00'),
	(38635, 'BATS.L', 3741, '2014-11-27 00:00:00'),
	(38636, 'BATS.L', 3699, '2014-11-26 00:00:00'),
	(38637, 'BATS.L', 3721.5, '2014-11-25 00:00:00'),
	(38638, 'BATS.L', 3702, '2014-11-24 00:00:00'),
	(38639, 'BATS.L', 3704, '2014-11-21 00:00:00'),
	(38640, 'BATS.L', 3700, '2014-11-20 00:00:00'),
	(38641, 'BATS.L', 3709, '2014-11-19 00:00:00'),
	(38642, 'BATS.L', 3703.5, '2014-11-18 00:00:00'),
	(38643, 'BATS.L', 3707, '2014-11-17 00:00:00'),
	(38644, 'BATS.L', 3658.5, '2014-11-14 00:00:00'),
	(38645, 'BATS.L', 3671.5, '2014-11-13 00:00:00'),
	(38646, 'BATS.L', 3621.5, '2014-11-12 00:00:00'),
	(38647, 'BATS.L', 3637.5, '2014-11-11 00:00:00'),
	(38648, 'BATS.L', 3607, '2014-11-10 00:00:00'),
	(38649, 'BATS.L', 3579.5, '2014-11-07 00:00:00'),
	(38650, 'BATS.L', 3602, '2014-11-06 00:00:00'),
	(38651, 'BATS.L', 3577.5, '2014-11-05 00:00:00'),
	(38652, 'BATS.L', 3553, '2014-11-04 00:00:00'),
	(38653, 'BATS.L', 3509, '2014-11-03 00:00:00'),
	(38654, 'BATS.L', 3547, '2014-10-31 00:00:00'),
	(38655, 'BATS.L', 3466.5, '2014-10-30 00:00:00'),
	(38656, 'BATS.L', 3450, '2014-10-29 00:00:00'),
	(38657, 'BATS.L', 3405.5, '2014-10-28 00:00:00'),
	(38658, 'BATS.L', 3388, '2014-10-27 00:00:00'),
	(38659, 'BATS.L', 3362.5, '2014-10-24 00:00:00'),
	(38660, 'BATS.L', 3364.5, '2014-10-23 00:00:00'),
	(38661, 'BATS.L', 3375, '2014-10-22 00:00:00'),
	(38662, 'BATS.L', 3466.5, '2014-10-21 00:00:00'),
	(38663, 'BATS.L', 3436, '2014-10-20 00:00:00'),
	(38664, 'BATS.L', 3455.5, '2014-10-17 00:00:00'),
	(38665, 'BATS.L', 3389.5, '2014-10-16 00:00:00'),
	(38666, 'BATS.L', 3389, '2014-10-15 00:00:00'),
	(38667, 'BATS.L', 3430, '2014-10-14 00:00:00'),
	(38668, 'BATS.L', 3415.5, '2014-10-13 00:00:00'),
	(38669, 'BATS.L', 3427, '2014-10-10 00:00:00'),
	(38670, 'BATS.L', 3480.5, '2014-10-09 00:00:00'),
	(38671, 'BATS.L', 3475, '2014-10-08 00:00:00'),
	(38672, 'BATS.L', 3456, '2014-10-07 00:00:00'),
	(38673, 'BATS.L', 3480.5, '2014-10-06 00:00:00'),
	(38674, 'BATS.L', 3475.5, '2014-10-03 00:00:00'),
	(38675, 'BATS.L', 3455, '2014-10-02 00:00:00'),
	(38676, 'BATS.L', 3480, '2014-10-01 00:00:00'),
	(38677, 'BATS.L', 3482, '2014-09-30 00:00:00'),
	(38678, 'BATS.L', 3502, '2014-09-29 00:00:00'),
	(38679, 'BATS.L', 3506, '2014-09-26 00:00:00'),
	(38680, 'BATS.L', 3529, '2014-09-25 00:00:00'),
	(38681, 'BATS.L', 3567, '2014-09-24 00:00:00'),
	(38682, 'BATS.L', 3543.5, '2014-09-23 00:00:00'),
	(38683, 'BATS.L', 3617.5, '2014-09-22 00:00:00'),
	(38684, 'BATS.L', 3629, '2014-09-19 00:00:00'),
	(38685, 'BATS.L', 3615, '2014-09-18 00:00:00'),
	(38686, 'BATS.L', 3609.5, '2014-09-17 00:00:00'),
	(38687, 'BATS.L', 3601.5, '2014-09-16 00:00:00'),
	(38688, 'BATS.L', 3633.5, '2014-09-15 00:00:00'),
	(38689, 'BATS.L', 3629.5, '2014-09-12 00:00:00'),
	(38690, 'BATS.L', 3620, '2014-09-11 00:00:00'),
	(38691, 'BATS.L', 3615.5, '2014-09-10 00:00:00'),
	(38692, 'BATS.L', 3594.5, '2014-09-09 00:00:00'),
	(38693, 'BATS.L', 3607.5, '2014-09-08 00:00:00'),
	(38694, 'BATS.L', 3584, '2014-09-05 00:00:00'),
	(38695, 'BATS.L', 3597, '2014-09-04 00:00:00'),
	(38696, 'BATS.L', 3568.5, '2014-09-03 00:00:00'),
	(38697, 'BATS.L', 3565.5, '2014-09-02 00:00:00'),
	(38698, 'BATS.L', 3552, '2014-09-01 00:00:00'),
	(38699, 'BATS.L', 3553.5, '2014-08-29 00:00:00'),
	(38700, 'BATS.L', 3530, '2014-08-28 00:00:00'),
	(38701, 'BATS.L', 3531, '2014-08-27 00:00:00'),
	(38702, 'BATS.L', 3530.5, '2014-08-26 00:00:00'),
	(38703, 'BATS.L', 3498.5, '2014-08-22 00:00:00'),
	(38704, 'BATS.L', 3516.5, '2014-08-21 00:00:00'),
	(38705, 'BATS.L', 3517.5, '2014-08-20 00:00:00'),
	(38706, 'BATS.L', 3581.5, '2014-08-19 00:00:00'),
	(38707, 'BATS.L', 3550.5, '2014-08-18 00:00:00'),
	(38708, 'BATS.L', 3519, '2014-08-15 00:00:00'),
	(38709, 'BATS.L', 3501.5, '2014-08-14 00:00:00'),
	(38710, 'BATS.L', 3478.5, '2014-08-13 00:00:00'),
	(38711, 'BATS.L', 3448, '2014-08-12 00:00:00'),
	(38712, 'BATS.L', 3448.5, '2014-08-11 00:00:00'),
	(38713, 'BATS.L', 3418, '2014-08-08 00:00:00'),
	(38714, 'BATS.L', 3416.5, '2014-08-07 00:00:00'),
	(38715, 'BATS.L', 3447, '2014-08-06 00:00:00'),
	(38716, 'BATS.L', 3445, '2014-08-05 00:00:00'),
	(38717, 'BATS.L', 3417.5, '2014-08-04 00:00:00'),
	(38718, 'BATS.L', 3443.5, '2014-08-01 00:00:00'),
	(38719, 'BATS.L', 3483, '2014-07-31 00:00:00'),
	(38720, 'BATS.L', 3523.5, '2014-07-30 00:00:00'),
	(38721, 'BATS.L', 3567.5, '2014-07-29 00:00:00'),
	(38722, 'BATS.L', 3547.5, '2014-07-28 00:00:00'),
	(38723, 'BATS.L', 3539.5, '2014-07-25 00:00:00'),
	(38724, 'BATS.L', 3557, '2014-07-24 00:00:00'),
	(38725, 'BATS.L', 3550, '2014-07-23 00:00:00'),
	(38726, 'BATS.L', 3528.5, '2014-07-22 00:00:00'),
	(38727, 'BATS.L', 3500, '2014-07-21 00:00:00'),
	(38728, 'BATS.L', 3532, '2014-07-18 00:00:00'),
	(38729, 'BATS.L', 3535, '2014-07-17 00:00:00'),
	(38730, 'BATS.L', 3508.5, '2014-07-16 00:00:00'),
	(38731, 'BATS.L', 3532, '2014-07-15 00:00:00'),
	(38732, 'BATS.L', 3595.5, '2014-07-14 00:00:00'),
	(38733, 'BATS.L', 3528, '2014-07-11 00:00:00'),
	(38734, 'BATS.L', 3521, '2014-07-10 00:00:00'),
	(38735, 'BATS.L', 3547.5, '2014-07-09 00:00:00'),
	(38736, 'BATS.L', 3555.5, '2014-07-08 00:00:00'),
	(38737, 'BATS.L', 3575, '2014-07-07 00:00:00'),
	(38738, 'BATS.L', 3603, '2014-07-04 00:00:00'),
	(38739, 'BATS.L', 3584, '2014-07-03 00:00:00'),
	(38740, 'BATS.L', 3531.5, '2014-07-02 00:00:00'),
	(38741, 'BATS.L', 3524, '2014-07-01 00:00:00'),
	(38742, 'BATS.L', 3478, '2014-06-30 00:00:00'),
	(38743, 'BATS.L', 3476, '2014-06-27 00:00:00'),
	(38744, 'BATS.L', 3495, '2014-06-26 00:00:00'),
	(38745, 'BATS.L', 3522, '2014-06-25 00:00:00'),
	(38746, 'BATS.L', 3560, '2014-06-24 00:00:00'),
	(38747, 'BATS.L', 3544.5, '2014-06-23 00:00:00'),
	(38748, 'BATS.L', 3596, '2014-06-20 00:00:00'),
	(38749, 'BATS.L', 3585, '2014-06-19 00:00:00'),
	(38750, 'BATS.L', 3542, '2014-06-18 00:00:00'),
	(38751, 'BATS.L', 3544.5, '2014-06-17 00:00:00'),
	(38752, 'BATS.L', 3514.5, '2014-06-16 00:00:00'),
	(38753, 'BATS.L', 3520, '2014-06-13 00:00:00'),
	(38754, 'BATS.L', 3555.5, '2014-06-12 00:00:00'),
	(38755, 'BATS.L', 3543, '2014-06-11 00:00:00'),
	(38756, 'BATS.L', 3545.5, '2014-06-10 00:00:00'),
	(38757, 'BATS.L', 3531.5, '2014-06-09 00:00:00'),
	(38758, 'BATS.L', 3541, '2014-06-06 00:00:00'),
	(38759, 'BATS.L', 3535, '2014-06-05 00:00:00'),
	(38760, 'BATS.L', 3568.5, '2014-06-04 00:00:00'),
	(38761, 'BATS.L', 3569.5, '2014-06-03 00:00:00'),
	(38762, 'BATS.L', 3584.5, '2014-06-02 00:00:00'),
	(38763, 'BATS.L', 3600.5, '2014-05-30 00:00:00'),
	(38764, 'BATS.L', 3579, '2014-05-29 00:00:00'),
	(38765, 'BATS.L', 3537, '2014-05-28 00:00:00'),
	(38766, 'BATS.L', 3537.5, '2014-05-27 00:00:00'),
	(38767, 'BATS.L', 3515.5, '2014-05-23 00:00:00'),
	(38768, 'BATS.L', 3543, '2014-05-22 00:00:00'),
	(38769, 'BATS.L', 3526, '2014-05-21 00:00:00'),
	(38770, 'BATS.L', 3503.5, '2014-05-20 00:00:00'),
	(38771, 'BATS.L', 3528, '2014-05-19 00:00:00'),
	(38772, 'BATS.L', 3513, '2014-05-16 00:00:00'),
	(38773, 'BATS.L', 3466.5, '2014-05-15 00:00:00'),
	(38774, 'BATS.L', 3464.5, '2014-05-14 00:00:00'),
	(38775, 'BATS.L', 3450.5, '2014-05-13 00:00:00'),
	(38776, 'BATS.L', 3458.5, '2014-05-12 00:00:00'),
	(38777, 'BATS.L', 3417.5, '2014-05-09 00:00:00'),
	(38778, 'BATS.L', 3436, '2014-05-08 00:00:00'),
	(38779, 'BATS.L', 3415.5, '2014-05-07 00:00:00'),
	(38780, 'BATS.L', 3366.5, '2014-05-06 00:00:00'),
	(38781, 'BATS.L', 3396.5, '2014-05-02 00:00:00'),
	(38782, 'BATS.L', 3449, '2014-05-01 00:00:00'),
	(38783, 'BATS.L', 3417, '2014-04-30 00:00:00'),
	(38784, 'BATS.L', 3487, '2014-04-29 00:00:00'),
	(38785, 'BATS.L', 3459, '2014-04-28 00:00:00'),
	(38786, 'BATS.L', 3424.5, '2014-04-25 00:00:00'),
	(38787, 'BATS.L', 3424.5, '2014-04-24 00:00:00'),
	(38788, 'BATS.L', 3417, '2014-04-23 00:00:00'),
	(38789, 'BATS.L', 3423.5, '2014-04-22 00:00:00'),
	(38790, 'BATS.L', 3407, '2014-04-17 00:00:00'),
	(38791, 'BATS.L', 3415.5, '2014-04-16 00:00:00'),
	(38792, 'BATS.L', 3435.5, '2014-04-15 00:00:00'),
	(38793, 'BATS.L', 3451, '2014-04-14 00:00:00'),
	(38794, 'BATS.L', 3392.5, '2014-04-11 00:00:00'),
	(38795, 'BATS.L', 3428, '2014-04-10 00:00:00'),
	(38796, 'BATS.L', 3400, '2014-04-09 00:00:00'),
	(38797, 'BATS.L', 3390, '2014-04-08 00:00:00'),
	(38798, 'BATS.L', 3328.5, '2014-04-07 00:00:00'),
	(38799, 'BATS.L', 3346.5, '2014-04-04 00:00:00'),
	(38800, 'BATS.L', 3323.5, '2014-04-03 00:00:00'),
	(38801, 'BATS.L', 3307, '2014-04-02 00:00:00'),
	(38802, 'BATS.L', 3330.5, '2014-04-01 00:00:00'),
	(38803, 'BATS.L', 3335.5, '2014-03-31 00:00:00'),
	(38804, 'BATS.L', 3340, '2014-03-28 00:00:00'),
	(38805, 'BATS.L', 3287, '2014-03-27 00:00:00'),
	(38806, 'BATS.L', 3235, '2014-03-26 00:00:00'),
	(38807, 'BATS.L', 3250.5, '2014-03-25 00:00:00'),
	(38808, 'BATS.L', 3213.5, '2014-03-24 00:00:00'),
	(38809, 'BATS.L', 3239, '2014-03-21 00:00:00'),
	(38810, 'BATS.L', 3214.5, '2014-03-20 00:00:00'),
	(38811, 'BATS.L', 3233, '2014-03-19 00:00:00'),
	(38812, 'BATS.L', 3253, '2014-03-18 00:00:00'),
	(38813, 'BATS.L', 3200.5, '2014-03-17 00:00:00'),
	(38814, 'BATS.L', 3224, '2014-03-14 00:00:00'),
	(38815, 'BATS.L', 3200, '2014-03-13 00:00:00'),
	(38816, 'BATS.L', 3218, '2014-03-12 00:00:00'),
	(38817, 'BATS.L', 3334.5, '2014-03-11 00:00:00'),
	(38818, 'BATS.L', 3340.5, '2014-03-10 00:00:00'),
	(38819, 'BATS.L', 3290, '2014-03-07 00:00:00'),
	(38820, 'BATS.L', 3335, '2014-03-06 00:00:00'),
	(38821, 'BATS.L', 3325, '2014-03-05 00:00:00'),
	(38822, 'BATS.L', 3286.5, '2014-03-04 00:00:00'),
	(38823, 'BATS.L', 3210.5, '2014-03-03 00:00:00'),
	(38824, 'BATS.L', 3250, '2014-02-28 00:00:00'),
	(38825, 'BATS.L', 3219.5, '2014-02-27 00:00:00'),
	(38826, 'BATS.L', 3174, '2014-02-26 00:00:00'),
	(38827, 'BATS.L', 3176.5, '2014-02-25 00:00:00'),
	(38828, 'BATS.L', 3182.5, '2014-02-24 00:00:00'),
	(38829, 'BATS.L', 3155, '2014-02-21 00:00:00'),
	(38830, 'BATS.L', 3152, '2014-02-20 00:00:00'),
	(38831, 'BATS.L', 3126.5, '2014-02-19 00:00:00'),
	(38832, 'BATS.L', 3141, '2014-02-18 00:00:00'),
	(38833, 'BATS.L', 3108.5, '2014-02-17 00:00:00'),
	(38834, 'BATS.L', 3047, '2014-02-14 00:00:00'),
	(38835, 'BATS.L', 3052, '2014-02-13 00:00:00'),
	(38836, 'BATS.L', 2995, '2014-02-12 00:00:00'),
	(38837, 'BATS.L', 2993, '2014-02-11 00:00:00'),
	(38838, 'BATS.L', 2966.5, '2014-02-10 00:00:00'),
	(38839, 'BATS.L', 2925, '2014-02-07 00:00:00'),
	(38840, 'BATS.L', 2928, '2014-02-06 00:00:00'),
	(38841, 'BATS.L', 2881, '2014-02-05 00:00:00'),
	(38842, 'BATS.L', 2903.5, '2014-02-04 00:00:00'),
	(38843, 'BATS.L', 2916.5, '2014-02-03 00:00:00'),
	(38844, 'BATS.L', 2916, '2014-01-31 00:00:00'),
	(38845, 'BATS.L', 2889.5, '2014-01-30 00:00:00'),
	(38846, 'BATS.L', 2929, '2014-01-29 00:00:00'),
	(38847, 'BATS.L', 2985, '2014-01-28 00:00:00'),
	(38848, 'BATS.L', 3024.5, '2014-01-27 00:00:00'),
	(38849, 'BATS.L', 3073.5, '2014-01-24 00:00:00'),
	(38850, 'BATS.L', 3126.5, '2014-01-23 00:00:00'),
	(38851, 'BATS.L', 3167, '2014-01-22 00:00:00'),
	(38852, 'BATS.L', 3148, '2014-01-21 00:00:00'),
	(38853, 'BATS.L', 3121, '2014-01-20 00:00:00'),
	(38854, 'BATS.L', 3075, '2014-01-17 00:00:00'),
	(38855, 'BATS.L', 3085, '2014-01-16 00:00:00'),
	(38856, 'BATS.L', 3084, '2014-01-15 00:00:00'),
	(38857, 'BATS.L', 3054, '2014-01-14 00:00:00'),
	(38858, 'BATS.L', 3042.5, '2014-01-13 00:00:00'),
	(38859, 'BATS.L', 3084.5, '2014-01-10 00:00:00'),
	(38860, 'BATS.L', 3111.5, '2014-01-09 00:00:00'),
	(38861, 'BATS.L', 3154.5, '2014-01-08 00:00:00'),
	(38862, 'BATS.L', 3185.5, '2014-01-07 00:00:00'),
	(38863, 'BATS.L', 3205.5, '2014-01-06 00:00:00'),
	(38864, 'BATS.L', 3200, '2014-01-03 00:00:00'),
	(38865, 'BATS.L', 3207.5, '2014-01-02 00:00:00'),
	(38866, 'BATS.L', 3238, '2013-12-31 00:00:00'),
	(38867, 'BATS.L', 3220.5, '2013-12-30 00:00:00'),
	(38868, 'BATS.L', 3252.5, '2013-12-27 00:00:00'),
	(38869, 'BATS.L', 3213.5, '2013-12-24 00:00:00'),
	(38870, 'BATS.L', 3214, '2013-12-23 00:00:00'),
	(38871, 'BATS.L', 3175.5, '2013-12-20 00:00:00'),
	(38872, 'BATS.L', 3194, '2013-12-19 00:00:00'),
	(38873, 'BATS.L', 3172.5, '2013-12-18 00:00:00'),
	(38874, 'BATS.L', 3148, '2013-12-17 00:00:00'),
	(38875, 'BATS.L', 3172, '2013-12-16 00:00:00'),
	(38876, 'BATS.L', 3124.5, '2013-12-13 00:00:00'),
	(38877, 'BATS.L', 3142.5, '2013-12-12 00:00:00'),
	(38878, 'BATS.L', 3166, '2013-12-11 00:00:00'),
	(38879, 'BATS.L', 3160, '2013-12-10 00:00:00'),
	(38880, 'BATS.L', 3181.5, '2013-12-09 00:00:00'),
	(38881, 'BATS.L', 3195, '2013-12-06 00:00:00'),
	(38882, 'BATS.L', 3196.5, '2013-12-05 00:00:00'),
	(38883, 'BATS.L', 3209.5, '2013-12-04 00:00:00'),
	(38884, 'BATS.L', 3185, '2013-12-03 00:00:00'),
	(38885, 'BATS.L', 3223.5, '2013-12-02 00:00:00'),
	(38886, 'BATS.L', 3261, '2013-11-29 00:00:00'),
	(38887, 'BATS.L', 3250.5, '2013-11-28 00:00:00'),
	(38888, 'BATS.L', 3273, '2013-11-27 00:00:00'),
	(38889, 'BATS.L', 3268, '2013-11-26 00:00:00'),
	(38890, 'BATS.L', 3300, '2013-11-25 00:00:00'),
	(38891, 'BATS.L', 3271, '2013-11-22 00:00:00'),
	(38892, 'BATS.L', 3281, '2013-11-21 00:00:00'),
	(38893, 'BATS.L', 3360, '2013-11-20 00:00:00'),
	(38894, 'BATS.L', 3369.5, '2013-11-19 00:00:00'),
	(38895, 'BATS.L', 3379, '2013-11-18 00:00:00'),
	(38896, 'BATS.L', 3387, '2013-11-15 00:00:00'),
	(38897, 'BATS.L', 3379.5, '2013-11-14 00:00:00'),
	(38898, 'BATS.L', 3380, '2013-11-13 00:00:00'),
	(38899, 'BATS.L', 3423, '2013-11-12 00:00:00'),
	(38900, 'BATS.L', 3446.5, '2013-11-11 00:00:00'),
	(38901, 'BATS.L', 3426, '2013-11-08 00:00:00'),
	(38902, 'BATS.L', 3428, '2013-11-07 00:00:00'),
	(38903, 'BATS.L', 3434.5, '2013-11-06 00:00:00'),
	(38904, 'BATS.L', 3434, '2013-11-05 00:00:00'),
	(38905, 'BATS.L', 3434.5, '2013-11-04 00:00:00'),
	(38906, 'BATS.L', 3435.5, '2013-11-01 00:00:00'),
	(38907, 'BATS.L', 3436, '2013-10-31 00:00:00'),
	(38908, 'BATS.L', 3438.5, '2013-10-30 00:00:00'),
	(38909, 'BATS.L', 3450, '2013-10-29 00:00:00'),
	(38910, 'BATS.L', 3443.5, '2013-10-28 00:00:00'),
	(38911, 'BATS.L', 3415, '2013-10-25 00:00:00'),
	(38912, 'BATS.L', 3390, '2013-10-24 00:00:00'),
	(38913, 'BATS.L', 3386, '2013-10-23 00:00:00'),
	(38914, 'BATS.L', 3385, '2013-10-22 00:00:00'),
	(38915, 'BATS.L', 3336, '2013-10-21 00:00:00'),
	(38916, 'BATS.L', 3322, '2013-10-18 00:00:00'),
	(38917, 'BATS.L', 3314, '2013-10-17 00:00:00'),
	(38918, 'BATS.L', 3250, '2013-10-16 00:00:00'),
	(38919, 'BATS.L', 3221, '2013-10-15 00:00:00'),
	(38920, 'BATS.L', 3232, '2013-10-14 00:00:00'),
	(38921, 'BATS.L', 3233, '2013-10-11 00:00:00'),
	(38922, 'BATS.L', 3235, '2013-10-10 00:00:00'),
	(38923, 'BATS.L', 3205, '2013-10-09 00:00:00'),
	(38924, 'BATS.L', 3212, '2013-10-08 00:00:00'),
	(38925, 'BATS.L', 3200, '2013-10-07 00:00:00'),
	(38926, 'BATS.L', 3198, '2013-10-04 00:00:00'),
	(38927, 'BATS.L', 3190, '2013-10-03 00:00:00'),
	(38928, 'BATS.L', 3178, '2013-10-02 00:00:00'),
	(38929, 'BATS.L', 3204, '2013-10-01 00:00:00'),
	(38930, 'BATS.L', 3276.5, '2013-09-30 00:00:00'),
	(38931, 'BATS.L', 3295, '2013-09-27 00:00:00'),
	(38932, 'BATS.L', 3328.5, '2013-09-26 00:00:00'),
	(38933, 'BATS.L', 3304, '2013-09-25 00:00:00'),
	(38934, 'BATS.L', 3325.5, '2013-09-24 00:00:00'),
	(38935, 'BATS.L', 3348, '2013-09-23 00:00:00'),
	(38936, 'BATS.L', 3355.5, '2013-09-20 00:00:00'),
	(38937, 'BATS.L', 3373.5, '2013-09-19 00:00:00'),
	(38938, 'BATS.L', 3324.5, '2013-09-18 00:00:00'),
	(38939, 'BATS.L', 3346, '2013-09-17 00:00:00'),
	(38940, 'BATS.L', 3352, '2013-09-16 00:00:00'),
	(38941, 'BATS.L', 3306, '2013-09-13 00:00:00'),
	(38942, 'BATS.L', 3316, '2013-09-12 00:00:00'),
	(38943, 'BATS.L', 3329, '2013-09-11 00:00:00'),
	(38944, 'BATS.L', 3320, '2013-09-10 00:00:00'),
	(38945, 'BATS.L', 3308, '2013-09-09 00:00:00'),
	(38946, 'BATS.L', 3289.5, '2013-09-06 00:00:00'),
	(38947, 'BATS.L', 3269.5, '2013-09-05 00:00:00'),
	(38948, 'BATS.L', 3254, '2013-09-04 00:00:00'),
	(38949, 'BATS.L', 3264, '2013-09-03 00:00:00'),
	(38950, 'BATS.L', 3275, '2013-09-02 00:00:00'),
	(38951, 'BATS.L', 3255, '2013-08-30 00:00:00'),
	(38952, 'BATS.L', 3271, '2013-08-29 00:00:00'),
	(38953, 'BATS.L', 3243, '2013-08-28 00:00:00'),
	(38954, 'BATS.L', 3278, '2013-08-27 00:00:00'),
	(38955, 'BATS.L', 3331, '2013-08-23 00:00:00'),
	(38956, 'BATS.L', 3328, '2013-08-22 00:00:00'),
	(38957, 'BATS.L', 3320, '2013-08-21 00:00:00'),
	(38958, 'BATS.L', 3406.5, '2013-08-20 00:00:00'),
	(38959, 'BATS.L', 3393.5, '2013-08-19 00:00:00'),
	(38960, 'BATS.L', 3398, '2013-08-16 00:00:00'),
	(38961, 'BATS.L', 3412.5, '2013-08-15 00:00:00'),
	(38962, 'BATS.L', 3448, '2013-08-14 00:00:00'),
	(38963, 'BATS.L', 3462, '2013-08-13 00:00:00'),
	(38964, 'BATS.L', 3450, '2013-08-12 00:00:00'),
	(38965, 'BATS.L', 3465, '2013-08-09 00:00:00'),
	(38966, 'BATS.L', 3447.5, '2013-08-08 00:00:00'),
	(38967, 'BATS.L', 3443.5, '2013-08-07 00:00:00'),
	(38968, 'BATS.L', 3523.5, '2013-08-06 00:00:00'),
	(38969, 'BATS.L', 3529.5, '2013-08-05 00:00:00'),
	(38970, 'BATS.L', 3546, '2013-08-02 00:00:00'),
	(38971, 'BATS.L', 3576.5, '2013-08-01 00:00:00'),
	(38972, 'BATS.L', 3506, '2013-07-31 00:00:00'),
	(38973, 'BATS.L', 3462.5, '2013-07-30 00:00:00'),
	(38974, 'BATS.L', 3448, '2013-07-29 00:00:00'),
	(38975, 'BATS.L', 3418.5, '2013-07-26 00:00:00'),
	(38976, 'BATS.L', 3421, '2013-07-25 00:00:00'),
	(38977, 'BATS.L', 3450, '2013-07-24 00:00:00'),
	(38978, 'BATS.L', 3446, '2013-07-23 00:00:00'),
	(38979, 'BATS.L', 3489, '2013-07-22 00:00:00'),
	(38980, 'BATS.L', 3470.5, '2013-07-19 00:00:00'),
	(38981, 'BATS.L', 3501, '2013-07-18 00:00:00'),
	(38982, 'BATS.L', 3508, '2013-07-17 00:00:00'),
	(38983, 'BATS.L', 3495.5, '2013-07-16 00:00:00'),
	(38984, 'BATS.L', 3508.5, '2013-07-15 00:00:00'),
	(38985, 'BATS.L', 3476, '2013-07-12 00:00:00'),
	(38986, 'BATS.L', 3495, '2013-07-11 00:00:00'),
	(38987, 'BATS.L', 3482, '2013-07-10 00:00:00'),
	(38988, 'BATS.L', 3553, '2013-07-09 00:00:00'),
	(38989, 'BATS.L', 3537, '2013-07-08 00:00:00'),
	(38990, 'BATS.L', 3480, '2013-07-05 00:00:00'),
	(38991, 'BATS.L', 3506.5, '2013-07-04 00:00:00'),
	(38992, 'BATS.L', 3382.5, '2013-07-03 00:00:00'),
	(38993, 'BATS.L', 3435.5, '2013-07-02 00:00:00'),
	(38994, 'BATS.L', 3447, '2013-07-01 00:00:00'),
	(38995, 'BATS.L', 3367.5, '2013-06-28 00:00:00'),
	(38996, 'BATS.L', 3439, '2013-06-27 00:00:00'),
	(38997, 'BATS.L', 3394.5, '2013-06-26 00:00:00'),
	(38998, 'BATS.L', 3325, '2013-06-25 00:00:00'),
	(38999, 'BATS.L', 3293, '2013-06-24 00:00:00'),
	(39000, 'BATS.L', 3354, '2013-06-21 00:00:00'),
	(39001, 'BATS.L', 3345.5, '2013-06-20 00:00:00'),
	(39002, 'BATS.L', 3486.5, '2013-06-19 00:00:00'),
	(39003, 'BATS.L', 3476.5, '2013-06-18 00:00:00'),
	(39004, 'BATS.L', 3467.5, '2013-06-17 00:00:00'),
	(39005, 'BATS.L', 3469, '2013-06-14 00:00:00'),
	(39006, 'BATS.L', 3483, '2013-06-13 00:00:00'),
	(39007, 'BATS.L', 3500.5, '2013-06-12 00:00:00'),
	(39008, 'BATS.L', 3508.5, '2013-06-11 00:00:00'),
	(39009, 'BATS.L', 3520, '2013-06-10 00:00:00'),
	(39010, 'BATS.L', 3527.5, '2013-06-07 00:00:00'),
	(39011, 'BATS.L', 3498, '2013-06-06 00:00:00'),
	(39012, 'BATS.L', 3556.5, '2013-06-05 00:00:00'),
	(39013, 'BATS.L', 3634, '2013-06-04 00:00:00'),
	(39014, 'BATS.L', 3603.5, '2013-06-03 00:00:00'),
	(39015, 'BATS.L', 3623, '2013-05-31 00:00:00'),
	(39016, 'BATS.L', 3660.5, '2013-05-30 00:00:00'),
	(39017, 'BATS.L', 3667, '2013-05-29 00:00:00'),
	(39018, 'BATS.L', 3784, '2013-05-28 00:00:00'),
	(39019, 'BATS.L', 3706, '2013-05-24 00:00:00'),
	(39020, 'BATS.L', 3715, '2013-05-23 00:00:00'),
	(39021, 'BATS.L', 3752, '2013-05-22 00:00:00'),
	(39022, 'BATS.L', 3758.5, '2013-05-21 00:00:00'),
	(39023, 'BATS.L', 3772, '2013-05-20 00:00:00'),
	(39024, 'BATS.L', 3762.5, '2013-05-17 00:00:00'),
	(39025, 'BATS.L', 3744, '2013-05-16 00:00:00'),
	(39026, 'BATS.L', 3757, '2013-05-15 00:00:00'),
	(39027, 'BATS.L', 3746.5, '2013-05-14 00:00:00'),
	(39028, 'BATS.L', 3740, '2013-05-13 00:00:00'),
	(39029, 'BATS.L', 3725, '2013-05-10 00:00:00'),
	(39030, 'BATS.L', 3684.5, '2013-05-09 00:00:00'),
	(39031, 'BATS.L', 3674, '2013-05-08 00:00:00'),
	(39032, 'BATS.L', 3633, '2013-05-07 00:00:00'),
	(39033, 'BATS.L', 3628.5, '2013-05-03 00:00:00'),
	(39034, 'BATS.L', 3634, '2013-05-02 00:00:00'),
	(39035, 'BATS.L', 3604.5, '2013-05-01 00:00:00'),
	(39036, 'BATS.L', 3566, '2013-04-30 00:00:00'),
	(39037, 'BATS.L', 3591, '2013-04-29 00:00:00'),
	(39038, 'BATS.L', 3596.5, '2013-04-26 00:00:00'),
	(39039, 'BATS.L', 3591, '2013-04-25 00:00:00'),
	(39040, 'BATS.L', 3548, '2013-04-24 00:00:00'),
	(39041, 'BATS.L', 3557.5, '2013-04-23 00:00:00'),
	(39042, 'BATS.L', 3503, '2013-04-22 00:00:00'),
	(39043, 'BATS.L', 3526.5, '2013-04-19 00:00:00'),
	(39044, 'BATS.L', 3479.5, '2013-04-18 00:00:00'),
	(39045, 'BATS.L', 3537.5, '2013-04-17 00:00:00'),
	(39046, 'BATS.L', 3531, '2013-04-16 00:00:00'),
	(39047, 'BATS.L', 3594.5, '2013-04-15 00:00:00'),
	(39048, 'BATS.L', 3590, '2013-04-12 00:00:00'),
	(39049, 'BATS.L', 3600.5, '2013-04-11 00:00:00'),
	(39050, 'BATS.L', 3580, '2013-04-10 00:00:00'),
	(39051, 'BATS.L', 3530.5, '2013-04-09 00:00:00'),
	(39052, 'BATS.L', 3544, '2013-04-08 00:00:00'),
	(39053, 'BATS.L', 3510, '2013-04-05 00:00:00'),
	(39054, 'BATS.L', 3549.5, '2013-04-04 00:00:00'),
	(39055, 'BATS.L', 3562, '2013-04-03 00:00:00'),
	(39056, 'BATS.L', 3590, '2013-04-02 00:00:00'),
	(39057, 'BATS.L', 3527, '2013-03-28 00:00:00'),
	(39058, 'BATS.L', 3513.5, '2013-03-27 00:00:00'),
	(39059, 'BATS.L', 3496, '2013-03-26 00:00:00'),
	(39060, 'BATS.L', 3509, '2013-03-25 00:00:00'),
	(39061, 'BATS.L', 3488, '2013-03-22 00:00:00'),
	(39062, 'BATS.L', 3492, '2013-03-21 00:00:00'),
	(39063, 'BATS.L', 3514.5, '2013-03-20 00:00:00'),
	(39064, 'BATS.L', 3506.5, '2013-03-19 00:00:00'),
	(39065, 'BATS.L', 3482.5, '2013-03-18 00:00:00'),
	(39066, 'BATS.L', 3494.5, '2013-03-15 00:00:00'),
	(39067, 'BATS.L', 3472.5, '2013-03-14 00:00:00'),
	(39068, 'BATS.L', 3491, '2013-03-13 00:00:00'),
	(39069, 'BATS.L', 3613, '2013-03-12 00:00:00'),
	(39070, 'BATS.L', 3628, '2013-03-11 00:00:00'),
	(39071, 'BATS.L', 3562, '2013-03-08 00:00:00'),
	(39072, 'BATS.L', 3517, '2013-03-07 00:00:00'),
	(39073, 'BATS.L', 3519, '2013-03-06 00:00:00'),
	(39074, 'BATS.L', 3566, '2013-03-05 00:00:00'),
	(39075, 'BATS.L', 3564, '2013-03-04 00:00:00'),
	(39076, 'BATS.L', 3508, '2013-03-01 00:00:00'),
	(39077, 'BATS.L', 3434.5, '2013-02-28 00:00:00'),
	(39078, 'BATS.L', 3416, '2013-02-27 00:00:00'),
	(39079, 'BATS.L', 3422, '2013-02-26 00:00:00'),
	(39080, 'BATS.L', 3427.5, '2013-02-25 00:00:00'),
	(39081, 'BATS.L', 3453, '2013-02-22 00:00:00'),
	(39082, 'BATS.L', 3439, '2013-02-21 00:00:00'),
	(39083, 'BATS.L', 3474, '2013-02-20 00:00:00'),
	(39084, 'BATS.L', 3390, '2013-02-19 00:00:00'),
	(39085, 'BATS.L', 3340, '2013-02-18 00:00:00'),
	(39086, 'BATS.L', 3340.5, '2013-02-15 00:00:00'),
	(39087, 'BATS.L', 3343.5, '2013-02-14 00:00:00'),
	(39088, 'BATS.L', 3349.5, '2013-02-13 00:00:00'),
	(39089, 'BATS.L', 3321.5, '2013-02-12 00:00:00'),
	(39090, 'BATS.L', 3291, '2013-02-11 00:00:00'),
	(39091, 'BATS.L', 3280.5, '2013-02-08 00:00:00'),
	(39092, 'BATS.L', 3241.5, '2013-02-07 00:00:00'),
	(39093, 'BATS.L', 3284.5, '2013-02-06 00:00:00'),
	(39094, 'BATS.L', 3289.5, '2013-02-05 00:00:00'),
	(39095, 'BATS.L', 3280.5, '2013-02-04 00:00:00'),
	(39096, 'BATS.L', 3327.5, '2013-02-01 00:00:00'),
	(39097, 'BATS.L', 3283, '2013-01-31 00:00:00'),
	(39098, 'BATS.L', 3275.5, '2013-01-30 00:00:00'),
	(39099, 'BATS.L', 3301.5, '2013-01-29 00:00:00'),
	(39100, 'BATS.L', 3256, '2013-01-28 00:00:00'),
	(39101, 'BATS.L', 3262, '2013-01-25 00:00:00'),
	(39102, 'BATS.L', 3249.5, '2013-01-24 00:00:00'),
	(39103, 'BATS.L', 3200, '2013-01-23 00:00:00'),
	(39104, 'BATS.L', 3225.5, '2013-01-22 00:00:00'),
	(39105, 'BATS.L', 3223.5, '2013-01-21 00:00:00'),
	(39106, 'BATS.L', 3170.5, '2013-01-18 00:00:00'),
	(39107, 'BATS.L', 3157.5, '2013-01-17 00:00:00'),
	(39108, 'BATS.L', 3171, '2013-01-16 00:00:00'),
	(39109, 'BATS.L', 3160.5, '2013-01-15 00:00:00'),
	(39110, 'BATS.L', 3142, '2013-01-14 00:00:00'),
	(39111, 'BATS.L', 3147, '2013-01-11 00:00:00'),
	(39112, 'BATS.L', 3170, '2013-01-10 00:00:00'),
	(39113, 'BATS.L', 3183, '2013-01-09 00:00:00'),
	(39114, 'BATS.L', 3185.5, '2013-01-08 00:00:00'),
	(39115, 'BATS.L', 3194, '2013-01-07 00:00:00'),
	(39116, 'BATS.L', 3174.5, '2013-01-04 00:00:00'),
	(39117, 'BATS.L', 3124, '2013-01-03 00:00:00'),
	(39118, 'BATS.L', 3091, '2013-01-02 00:00:00'),
	(39119, 'BATS.L', 3121, '2012-12-31 00:00:00'),
	(39120, 'BATS.L', 3108.5, '2012-12-28 00:00:00'),
	(39121, 'BATS.L', 3123, '2012-12-27 00:00:00'),
	(39122, 'BATS.L', 3101, '2012-12-24 00:00:00'),
	(39123, 'BATS.L', 3142, '2012-12-21 00:00:00'),
	(39124, 'BATS.L', 3110, '2012-12-20 00:00:00'),
	(39125, 'BATS.L', 3095, '2012-12-19 00:00:00'),
	(39126, 'BATS.L', 3176, '2012-12-18 00:00:00'),
	(39127, 'BATS.L', 3194, '2012-12-17 00:00:00'),
	(39128, 'BATS.L', 3245, '2012-12-14 00:00:00'),
	(39129, 'BATS.L', 3241.5, '2012-12-13 00:00:00'),
	(39130, 'BATS.L', 3248, '2012-12-12 00:00:00'),
	(39131, 'BATS.L', 3243.5, '2012-12-11 00:00:00'),
	(39132, 'BATS.L', 3269.5, '2012-12-10 00:00:00'),
	(39133, 'BATS.L', 3263.5, '2012-12-07 00:00:00'),
	(39134, 'BATS.L', 3252, '2012-12-06 00:00:00'),
	(39135, 'BATS.L', 3278, '2012-12-05 00:00:00'),
	(39136, 'BATS.L', 3319, '2012-12-04 00:00:00'),
	(39137, 'BATS.L', 3285, '2012-12-03 00:00:00'),
	(39138, 'BATS.L', 3274, '2012-11-30 00:00:00'),
	(39139, 'BATS.L', 3283, '2012-11-29 00:00:00'),
	(39140, 'BATS.L', 3278.5, '2012-11-28 00:00:00'),
	(39141, 'BATS.L', 3276.5, '2012-11-27 00:00:00'),
	(39142, 'BATS.L', 3252, '2012-11-26 00:00:00'),
	(39143, 'BATS.L', 3224, '2012-11-23 00:00:00'),
	(39144, 'BATS.L', 3216, '2012-11-22 00:00:00'),
	(39145, 'BATS.L', 3203, '2012-11-21 00:00:00'),
	(39146, 'BATS.L', 3200, '2012-11-20 00:00:00'),
	(39147, 'BATS.L', 3215.5, '2012-11-19 00:00:00'),
	(39148, 'BATS.L', 3129, '2012-11-16 00:00:00'),
	(39149, 'BATS.L', 3141, '2012-11-15 00:00:00'),
	(39150, 'BATS.L', 3174, '2012-11-14 00:00:00'),
	(39151, 'BATS.L', 3220, '2012-11-13 00:00:00'),
	(39152, 'BATS.L', 3208.5, '2012-11-12 00:00:00'),
	(39153, 'BATS.L', 3199, '2012-11-09 00:00:00'),
	(39154, 'BATS.L', 3174, '2012-11-08 00:00:00'),
	(39155, 'BATS.L', 3134.5, '2012-11-07 00:00:00'),
	(39156, 'BATS.L', 3151, '2012-11-06 00:00:00'),
	(39157, 'BATS.L', 3128, '2012-11-05 00:00:00'),
	(39158, 'BATS.L', 3097.5, '2012-11-02 00:00:00'),
	(39159, 'BATS.L', 3074.5, '2012-11-01 00:00:00'),
	(39160, 'BATS.L', 3069.5, '2012-10-31 00:00:00'),
	(39161, 'BATS.L', 3112.5, '2012-10-30 00:00:00'),
	(39162, 'BATS.L', 3126, '2012-10-29 00:00:00'),
	(39163, 'BATS.L', 3134, '2012-10-26 00:00:00'),
	(39164, 'BATS.L', 3156, '2012-10-25 00:00:00'),
	(39165, 'BATS.L', 3154, '2012-10-24 00:00:00'),
	(39166, 'BATS.L', 3164, '2012-10-23 00:00:00'),
	(39167, 'BATS.L', 3216, '2012-10-22 00:00:00'),
	(39168, 'BATS.L', 3190.5, '2012-10-19 00:00:00'),
	(39169, 'BATS.L', 3208, '2012-10-18 00:00:00'),
	(39170, 'BATS.L', 3230.5, '2012-10-17 00:00:00'),
	(39171, 'BATS.L', 3237, '2012-10-16 00:00:00'),
	(39172, 'BATS.L', 3226.5, '2012-10-15 00:00:00'),
	(39173, 'BATS.L', 3212, '2012-10-12 00:00:00'),
	(39174, 'BATS.L', 3210, '2012-10-11 00:00:00'),
	(39175, 'BATS.L', 3193, '2012-10-10 00:00:00'),
	(39176, 'BATS.L', 3218, '2012-10-09 00:00:00'),
	(39177, 'BATS.L', 3287.5, '2012-10-08 00:00:00'),
	(39178, 'BATS.L', 3309.5, '2012-10-05 00:00:00'),
	(39179, 'BATS.L', 3300, '2012-10-04 00:00:00'),
	(39180, 'BATS.L', 3269, '2012-10-03 00:00:00'),
	(39181, 'BATS.L', 3249.5, '2012-10-02 00:00:00'),
	(39182, 'BATS.L', 3217, '2012-10-01 00:00:00'),
	(39183, 'BATS.L', 3179.5, '2012-09-28 00:00:00'),
	(39184, 'BATS.L', 3205, '2012-09-27 00:00:00'),
	(39185, 'BATS.L', 3205, '2012-09-26 00:00:00'),
	(39186, 'BATS.L', 3203, '2012-09-25 00:00:00'),
	(39187, 'BATS.L', 3203, '2012-09-24 00:00:00'),
	(39188, 'BATS.L', 3224, '2012-09-21 00:00:00'),
	(39189, 'BATS.L', 3239, '2012-09-20 00:00:00'),
	(39190, 'BATS.L', 3242.5, '2012-09-19 00:00:00'),
	(39191, 'BATS.L', 3243, '2012-09-18 00:00:00'),
	(39192, 'BATS.L', 3154, '2012-09-17 00:00:00'),
	(39193, 'BATS.L', 3160.5, '2012-09-14 00:00:00'),
	(39194, 'BATS.L', 3182, '2012-09-13 00:00:00'),
	(39195, 'BATS.L', 3127.5, '2012-09-12 00:00:00'),
	(39196, 'BATS.L', 3182, '2012-09-11 00:00:00'),
	(39197, 'BATS.L', 3124.5, '2012-09-10 00:00:00'),
	(39198, 'BATS.L', 3173.5, '2012-09-07 00:00:00'),
	(39199, 'BATS.L', 3237, '2012-09-06 00:00:00'),
	(39200, 'BATS.L', 3208, '2012-09-05 00:00:00'),
	(39201, 'BATS.L', 3270.5, '2012-09-04 00:00:00'),
	(39202, 'BATS.L', 3333.5, '2012-09-03 00:00:00'),
	(39203, 'BATS.L', 3301.5, '2012-08-31 00:00:00'),
	(39204, 'BATS.L', 3325, '2012-08-30 00:00:00'),
	(39205, 'BATS.L', 3286.5, '2012-08-29 00:00:00'),
	(39206, 'BATS.L', 3308.5, '2012-08-28 00:00:00'),
	(39207, 'BATS.L', 3290, '2012-08-24 00:00:00'),
	(39208, 'BATS.L', 3312, '2012-08-23 00:00:00'),
	(39209, 'BATS.L', 3264.5, '2012-08-22 00:00:00'),
	(39210, 'BATS.L', 3345.5, '2012-08-21 00:00:00'),
	(39211, 'BATS.L', 3325, '2012-08-20 00:00:00'),
	(39212, 'BATS.L', 3325, '2012-08-17 00:00:00'),
	(39213, 'BATS.L', 3345, '2012-08-16 00:00:00'),
	(39214, 'BATS.L', 3380, '2012-08-15 00:00:00'),
	(39215, 'BATS.L', 3445.5, '2012-08-14 00:00:00'),
	(39216, 'BATS.L', 3445, '2012-08-13 00:00:00'),
	(39217, 'BATS.L', 3473, '2012-08-10 00:00:00'),
	(39218, 'BATS.L', 3465, '2012-08-09 00:00:00'),
	(39219, 'BATS.L', 3447, '2012-08-08 00:00:00'),
	(39220, 'BATS.L', 3465, '2012-08-07 00:00:00'),
	(39221, 'BATS.L', 3476.5, '2012-08-06 00:00:00'),
	(39222, 'BATS.L', 3488, '2012-08-03 00:00:00'),
	(39223, 'BATS.L', 3467, '2012-08-02 00:00:00'),
	(39224, 'BATS.L', 3440, '2012-08-01 00:00:00'),
	(39225, 'BATS.L', 3397.5, '2012-07-31 00:00:00'),
	(39226, 'BATS.L', 3395, '2012-07-30 00:00:00'),
	(39227, 'BATS.L', 3356.5, '2012-07-27 00:00:00'),
	(39228, 'BATS.L', 3332.5, '2012-07-26 00:00:00'),
	(39229, 'BATS.L', 3280.5, '2012-07-25 00:00:00'),
	(39230, 'BATS.L', 3308, '2012-07-24 00:00:00'),
	(39231, 'BATS.L', 3310, '2012-07-23 00:00:00'),
	(39232, 'BATS.L', 3371, '2012-07-20 00:00:00'),
	(39233, 'BATS.L', 3418, '2012-07-19 00:00:00'),
	(39234, 'BATS.L', 3404.5, '2012-07-18 00:00:00'),
	(39235, 'BATS.L', 3352.5, '2012-07-17 00:00:00'),
	(39236, 'BATS.L', 3378, '2012-07-16 00:00:00'),
	(39237, 'BATS.L', 3377.5, '2012-07-13 00:00:00'),
	(39238, 'BATS.L', 3342.5, '2012-07-12 00:00:00'),
	(39239, 'BATS.L', 3359.5, '2012-07-11 00:00:00'),
	(39240, 'BATS.L', 3380.5, '2012-07-10 00:00:00'),
	(39241, 'BATS.L', 3345, '2012-07-09 00:00:00'),
	(39242, 'BATS.L', 3358, '2012-07-06 00:00:00'),
	(39243, 'BATS.L', 3351.5, '2012-07-05 00:00:00'),
	(39244, 'BATS.L', 3356, '2012-07-04 00:00:00'),
	(39245, 'BATS.L', 3341, '2012-07-03 00:00:00'),
	(39246, 'BATS.L', 3298, '2012-07-02 00:00:00'),
	(39247, 'BATS.L', 3241.5, '2012-06-29 00:00:00'),
	(39248, 'BATS.L', 3207.5, '2012-06-28 00:00:00'),
	(39249, 'BATS.L', 3224.5, '2012-06-27 00:00:00'),
	(39250, 'BATS.L', 3180.5, '2012-06-26 00:00:00'),
	(39251, 'BATS.L', 3180, '2012-06-25 00:00:00'),
	(39252, 'BATS.L', 3204, '2012-06-22 00:00:00'),
	(39253, 'BATS.L', 3224, '2012-06-21 00:00:00'),
	(39254, 'BATS.L', 3220, '2012-06-20 00:00:00'),
	(39255, 'BATS.L', 3192, '2012-06-19 00:00:00'),
	(39256, 'BATS.L', 3138, '2012-06-18 00:00:00'),
	(39257, 'BATS.L', 3100.5, '2012-06-15 00:00:00'),
	(39258, 'BATS.L', 3137.5, '2012-06-14 00:00:00'),
	(39259, 'BATS.L', 3179.5, '2012-06-13 00:00:00'),
	(39260, 'BATS.L', 3156, '2012-06-12 00:00:00'),
	(39261, 'BATS.L', 3111, '2012-06-11 00:00:00'),
	(39262, 'BATS.L', 3121, '2012-06-08 00:00:00'),
	(39263, 'BATS.L', 3088, '2012-06-07 00:00:00'),
	(39264, 'BATS.L', 3057, '2012-06-06 00:00:00'),
	(39265, 'BATS.L', 3030, '2012-06-01 00:00:00'),
	(39266, 'BATS.L', 3058.5, '2012-05-31 00:00:00'),
	(39267, 'BATS.L', 3002.5, '2012-05-30 00:00:00'),
	(39268, 'BATS.L', 3034, '2012-05-29 00:00:00'),
	(39269, 'BATS.L', 3050, '2012-05-28 00:00:00'),
	(39270, 'BATS.L', 3047.5, '2012-05-25 00:00:00'),
	(39271, 'BATS.L', 3042.5, '2012-05-24 00:00:00'),
	(39272, 'BATS.L', 2991, '2012-05-23 00:00:00'),
	(39273, 'BATS.L', 3049.5, '2012-05-22 00:00:00'),
	(39274, 'BATS.L', 3020.5, '2012-05-21 00:00:00'),
	(39275, 'BATS.L', 3014, '2012-05-18 00:00:00'),
	(39276, 'BATS.L', 3067.5, '2012-05-17 00:00:00'),
	(39277, 'BATS.L', 3064, '2012-05-16 00:00:00'),
	(39278, 'BATS.L', 3115.5, '2012-05-15 00:00:00'),
	(39279, 'BATS.L', 3103.5, '2012-05-14 00:00:00'),
	(39280, 'BATS.L', 3135, '2012-05-11 00:00:00'),
	(39281, 'BATS.L', 3092, '2012-05-10 00:00:00'),
	(39282, 'BATS.L', 3119, '2012-05-09 00:00:00'),
	(39283, 'BATS.L', 3110, '2012-05-08 00:00:00'),
	(39284, 'BATS.L', 3184, '2012-05-04 00:00:00'),
	(39285, 'BATS.L', 3230.5, '2012-05-03 00:00:00'),
	(39286, 'BATS.L', 3188, '2012-05-02 00:00:00'),
	(39287, 'BATS.L', 3200, '2012-05-01 00:00:00'),
	(39288, 'BATS.L', 3159, '2012-04-30 00:00:00'),
	(39289, 'BATS.L', 3186, '2012-04-27 00:00:00'),
	(39290, 'BATS.L', 3176.5, '2012-04-26 00:00:00'),
	(39291, 'BATS.L', 3149, '2012-04-25 00:00:00'),
	(39292, 'BATS.L', 3157, '2012-04-24 00:00:00'),
	(39293, 'BATS.L', 3213.5, '2012-04-23 00:00:00'),
	(39294, 'BATS.L', 3244, '2012-04-20 00:00:00'),
	(39295, 'BATS.L', 3224, '2012-04-19 00:00:00'),
	(39296, 'BATS.L', 3191.5, '2012-04-18 00:00:00'),
	(39297, 'BATS.L', 3149.5, '2012-04-17 00:00:00'),
	(39298, 'BATS.L', 3135, '2012-04-16 00:00:00'),
	(39299, 'BATS.L', 3129.5, '2012-04-13 00:00:00'),
	(39300, 'BATS.L', 3156.5, '2012-04-12 00:00:00'),
	(39301, 'BATS.L', 3129, '2012-04-11 00:00:00'),
	(39302, 'BATS.L', 3126.5, '2012-04-10 00:00:00'),
	(39303, 'BATS.L', 3176.5, '2012-04-05 00:00:00'),
	(39304, 'BATS.L', 3176, '2012-04-04 00:00:00'),
	(39305, 'BATS.L', 3248.5, '2012-04-03 00:00:00'),
	(39306, 'BATS.L', 3230, '2012-04-02 00:00:00'),
	(39307, 'BATS.L', 3150.5, '2012-03-30 00:00:00'),
	(39308, 'BATS.L', 3183.5, '2012-03-29 00:00:00'),
	(39309, 'BATS.L', 3180.5, '2012-03-28 00:00:00'),
	(39310, 'BATS.L', 3200, '2012-03-27 00:00:00'),
	(39311, 'BATS.L', 3232.5, '2012-03-26 00:00:00'),
	(39312, 'BATS.L', 3190.5, '2012-03-23 00:00:00'),
	(39313, 'BATS.L', 3210, '2012-03-22 00:00:00'),
	(39314, 'BATS.L', 3229, '2012-03-21 00:00:00'),
	(39315, 'BATS.L', 3197, '2012-03-20 00:00:00'),
	(39316, 'BATS.L', 3227.5, '2012-03-19 00:00:00'),
	(39317, 'BATS.L', 3234.5, '2012-03-16 00:00:00'),
	(39318, 'BATS.L', 3242, '2012-03-15 00:00:00'),
	(39319, 'BATS.L', 3237, '2012-03-14 00:00:00'),
	(39320, 'BATS.L', 3245, '2012-03-13 00:00:00'),
	(39321, 'BATS.L', 3225, '2012-03-12 00:00:00'),
	(39322, 'BATS.L', 3199, '2012-03-09 00:00:00'),
	(39323, 'BATS.L', 3163.5, '2012-03-08 00:00:00'),
	(39324, 'BATS.L', 3126, '2012-03-07 00:00:00'),
	(39325, 'BATS.L', 3191.5, '2012-03-06 00:00:00'),
	(39326, 'BATS.L', 3205, '2012-03-05 00:00:00'),
	(39327, 'BATS.L', 3208.5, '2012-03-02 00:00:00'),
	(39328, 'BATS.L', 3223, '2012-03-01 00:00:00'),
	(39329, 'BATS.L', 3177, '2012-02-29 00:00:00'),
	(39330, 'BATS.L', 3170, '2012-02-28 00:00:00'),
	(39331, 'BATS.L', 3159, '2012-02-27 00:00:00'),
	(39332, 'BATS.L', 3127, '2012-02-24 00:00:00'),
	(39333, 'BATS.L', 3133, '2012-02-23 00:00:00'),
	(39334, 'BATS.L', 3133, '2012-02-22 00:00:00'),
	(39335, 'BATS.L', 3114, '2012-02-21 00:00:00'),
	(39336, 'BATS.L', 3113.5, '2012-02-20 00:00:00'),
	(39337, 'BATS.L', 3115, '2012-02-17 00:00:00'),
	(39338, 'BATS.L', 3148, '2012-02-16 00:00:00'),
	(39339, 'BATS.L', 3145, '2012-02-15 00:00:00'),
	(39340, 'BATS.L', 3147, '2012-02-14 00:00:00'),
	(39341, 'BATS.L', 3129.5, '2012-02-13 00:00:00'),
	(39342, 'BATS.L', 3109, '2012-02-10 00:00:00'),
	(39343, 'BATS.L', 3096.5, '2012-02-09 00:00:00'),
	(39344, 'BATS.L', 3082.5, '2012-02-08 00:00:00'),
	(39345, 'BATS.L', 3092.5, '2012-02-07 00:00:00'),
	(39346, 'BATS.L', 3069, '2012-02-06 00:00:00'),
	(39347, 'BATS.L', 3043, '2012-02-03 00:00:00'),
	(39348, 'BATS.L', 2988, '2012-02-02 00:00:00'),
	(39349, 'BATS.L', 2996.5, '2012-02-01 00:00:00'),
	(39350, 'BATS.L', 2917, '2012-01-31 00:00:00'),
	(39351, 'BATS.L', 2962.5, '2012-01-30 00:00:00'),
	(39352, 'BATS.L', 2954, '2012-01-27 00:00:00'),
	(39353, 'BATS.L', 2971.5, '2012-01-26 00:00:00'),
	(39354, 'BATS.L', 2939, '2012-01-25 00:00:00'),
	(39355, 'BATS.L', 2955, '2012-01-24 00:00:00'),
	(39356, 'BATS.L', 2948.5, '2012-01-23 00:00:00'),
	(39357, 'BATS.L', 2922, '2012-01-20 00:00:00'),
	(39358, 'BATS.L', 2897.5, '2012-01-19 00:00:00'),
	(39359, 'BATS.L', 2962.5, '2012-01-18 00:00:00'),
	(39360, 'BATS.L', 2968, '2012-01-17 00:00:00'),
	(39361, 'BATS.L', 2990, '2012-01-16 00:00:00'),
	(39362, 'BATS.L', 2970, '2012-01-13 00:00:00'),
	(39363, 'BATS.L', 2990, '2012-01-12 00:00:00'),
	(39364, 'BATS.L', 2977.5, '2012-01-11 00:00:00'),
	(39365, 'BATS.L', 3028.5, '2012-01-10 00:00:00'),
	(39366, 'BATS.L', 3010, '2012-01-09 00:00:00'),
	(39367, 'BATS.L', 3038, '2012-01-06 00:00:00'),
	(39368, 'BATS.L', 3032.5, '2012-01-05 00:00:00'),
	(39369, 'BATS.L', 3064.5, '2012-01-04 00:00:00'),
	(39370, 'BATS.L', 3079, '2012-01-03 00:00:00'),
	(39371, 'BATS.L', 3055.5, '2011-12-30 00:00:00'),
	(39372, 'BATS.L', 3068, '2011-12-29 00:00:00'),
	(39373, 'BATS.L', 3057.5, '2011-12-28 00:00:00'),
	(39374, 'BATS.L', 2998.5, '2011-12-23 00:00:00'),
	(39375, 'BATS.L', 2970, '2011-12-22 00:00:00'),
	(39376, 'BATS.L', 2950.5, '2011-12-21 00:00:00'),
	(39377, 'BATS.L', 2964.5, '2011-12-20 00:00:00'),
	(39378, 'BATS.L', 2972.5, '2011-12-19 00:00:00'),
	(39379, 'BATS.L', 2963.5, '2011-12-16 00:00:00'),
	(39380, 'BATS.L', 3003, '2011-12-15 00:00:00'),
	(39381, 'BATS.L', 3007.5, '2011-12-14 00:00:00'),
	(39382, 'BATS.L', 3021, '2011-12-13 00:00:00'),
	(39383, 'BATS.L', 3000, '2011-12-12 00:00:00'),
	(39384, 'BATS.L', 2998.5, '2011-12-09 00:00:00'),
	(39385, 'BATS.L', 3015, '2011-12-08 00:00:00'),
	(39386, 'BATS.L', 2969.5, '2011-12-07 00:00:00'),
	(39387, 'BATS.L', 2952, '2011-12-06 00:00:00'),
	(39388, 'BATS.L', 2933, '2011-12-05 00:00:00'),
	(39389, 'BATS.L', 2956.5, '2011-12-02 00:00:00'),
	(39390, 'BATS.L', 2951.5, '2011-12-01 00:00:00'),
	(39391, 'BATS.L', 2945, '2011-11-30 00:00:00'),
	(39392, 'BATS.L', 2884, '2011-11-29 00:00:00'),
	(39393, 'BATS.L', 2859.5, '2011-11-28 00:00:00'),
	(39394, 'BATS.L', 2825, '2011-11-25 00:00:00'),
	(39395, 'BATS.L', 2808.5, '2011-11-24 00:00:00'),
	(39396, 'BATS.L', 2810, '2011-11-23 00:00:00'),
	(39397, 'BATS.L', 2846.5, '2011-11-22 00:00:00'),
	(39398, 'BATS.L', 2847, '2011-11-21 00:00:00'),
	(39399, 'BATS.L', 2888, '2011-11-18 00:00:00'),
	(39400, 'BATS.L', 2922.5, '2011-11-17 00:00:00'),
	(39401, 'BATS.L', 2949.5, '2011-11-16 00:00:00'),
	(39402, 'BATS.L', 2943, '2011-11-15 00:00:00'),
	(39403, 'BATS.L', 2893.5, '2011-11-14 00:00:00'),
	(39404, 'BATS.L', 2927.5, '2011-11-11 00:00:00'),
	(39405, 'BATS.L', 2900.5, '2011-11-10 00:00:00'),
	(39406, 'BATS.L', 2912, '2011-11-09 00:00:00'),
	(39407, 'BATS.L', 2949, '2011-11-08 00:00:00'),
	(39408, 'BATS.L', 2904.5, '2011-11-07 00:00:00'),
	(39409, 'BATS.L', 2921, '2011-11-04 00:00:00'),
	(39410, 'BATS.L', 2888, '2011-11-03 00:00:00'),
	(39411, 'BATS.L', 2847.5, '2011-11-02 00:00:00'),
	(39412, 'BATS.L', 2866, '2011-11-01 00:00:00'),
	(39413, 'BATS.L', 2864.5, '2011-10-31 00:00:00'),
	(39414, 'BATS.L', 2939.5, '2011-10-28 00:00:00'),
	(39415, 'BATS.L', 2893.5, '2011-10-27 00:00:00'),
	(39416, 'BATS.L', 2896, '2011-10-26 00:00:00'),
	(39417, 'BATS.L', 2852.5, '2011-10-25 00:00:00'),
	(39418, 'BATS.L', 2852.5, '2011-10-24 00:00:00'),
	(39419, 'BATS.L', 2880, '2011-10-21 00:00:00'),
	(39420, 'BATS.L', 2790, '2011-10-20 00:00:00'),
	(39421, 'BATS.L', 2800, '2011-10-19 00:00:00'),
	(39422, 'BATS.L', 2779, '2011-10-18 00:00:00'),
	(39423, 'BATS.L', 2801.5, '2011-10-17 00:00:00'),
	(39424, 'BATS.L', 2808.5, '2011-10-14 00:00:00'),
	(39425, 'BATS.L', 2814, '2011-10-13 00:00:00'),
	(39426, 'BATS.L', 2751, '2011-10-12 00:00:00'),
	(39427, 'BATS.L', 2818, '2011-10-11 00:00:00'),
	(39428, 'BATS.L', 2828, '2011-10-10 00:00:00'),
	(39429, 'BATS.L', 2823.5, '2011-10-07 00:00:00'),
	(39430, 'BATS.L', 2814.5, '2011-10-06 00:00:00'),
	(39431, 'BATS.L', 2763.5, '2011-10-05 00:00:00'),
	(39432, 'BATS.L', 2728.5, '2011-10-04 00:00:00'),
	(39433, 'BATS.L', 2760, '2011-10-03 00:00:00'),
	(39434, 'BATS.L', 2728.5, '2011-09-30 00:00:00'),
	(39435, 'BATS.L', 2762, '2011-09-29 00:00:00'),
	(39436, 'BATS.L', 2793, '2011-09-28 00:00:00'),
	(39437, 'BATS.L', 2796.5, '2011-09-27 00:00:00'),
	(39438, 'BATS.L', 2709, '2011-09-26 00:00:00'),
	(39439, 'BATS.L', 2702, '2011-09-23 00:00:00'),
	(39440, 'BATS.L', 2691.5, '2011-09-22 00:00:00'),
	(39441, 'BATS.L', 2796, '2011-09-21 00:00:00'),
	(39442, 'BATS.L', 2842.5, '2011-09-20 00:00:00'),
	(39443, 'BATS.L', 2763.5, '2011-09-19 00:00:00'),
	(39444, 'BATS.L', 2791.5, '2011-09-16 00:00:00'),
	(39445, 'BATS.L', 2755.5, '2011-09-15 00:00:00'),
	(39446, 'BATS.L', 2748.5, '2011-09-14 00:00:00'),
	(39447, 'BATS.L', 2710, '2011-09-13 00:00:00'),
	(39448, 'BATS.L', 2684, '2011-09-12 00:00:00'),
	(39449, 'BATS.L', 2729.5, '2011-09-09 00:00:00'),
	(39450, 'BATS.L', 2762.5, '2011-09-08 00:00:00'),
	(39451, 'BATS.L', 2766.5, '2011-09-07 00:00:00'),
	(39452, 'BATS.L', 2744.5, '2011-09-06 00:00:00'),
	(39453, 'BATS.L', 2699.5, '2011-09-05 00:00:00'),
	(39454, 'BATS.L', 2761.5, '2011-09-02 00:00:00'),
	(39455, 'BATS.L', 2777.5, '2011-09-01 00:00:00'),
	(39456, 'BATS.L', 2743.5, '2011-08-31 00:00:00'),
	(39457, 'BATS.L', 2724, '2011-08-30 00:00:00'),
	(39458, 'BATS.L', 2697.5, '2011-08-26 00:00:00'),
	(39459, 'BATS.L', 2666.5, '2011-08-25 00:00:00'),
	(39460, 'BATS.L', 2725, '2011-08-24 00:00:00'),
	(39461, 'BATS.L', 2728, '2011-08-23 00:00:00'),
	(39462, 'BATS.L', 2700, '2011-08-22 00:00:00'),
	(39463, 'BATS.L', 2652, '2011-08-19 00:00:00'),
	(39464, 'BATS.L', 2676.5, '2011-08-18 00:00:00'),
	(39465, 'BATS.L', 2738.5, '2011-08-17 00:00:00'),
	(39466, 'BATS.L', 2784, '2011-08-16 00:00:00'),
	(39467, 'BATS.L', 2730, '2011-08-15 00:00:00'),
	(39468, 'BATS.L', 2721.5, '2011-08-12 00:00:00'),
	(39469, 'BATS.L', 2653, '2011-08-11 00:00:00'),
	(39470, 'BATS.L', 2598.5, '2011-08-10 00:00:00'),
	(39471, 'BATS.L', 2659, '2011-08-09 00:00:00'),
	(39472, 'BATS.L', 2592, '2011-08-08 00:00:00'),
	(39473, 'BATS.L', 2675, '2011-08-05 00:00:00'),
	(39474, 'BATS.L', 2752, '2011-08-04 00:00:00'),
	(39475, 'BATS.L', 2806, '2011-08-03 00:00:00'),
	(39476, 'BATS.L', 2856.5, '2011-08-02 00:00:00'),
	(39477, 'BATS.L', 2828, '2011-08-01 00:00:00'),
	(39478, 'BATS.L', 2820.5, '2011-07-29 00:00:00'),
	(39479, 'BATS.L', 2857, '2011-07-28 00:00:00'),
	(39480, 'BATS.L', 2871, '2011-07-27 00:00:00'),
	(39481, 'BATS.L', 2861, '2011-07-26 00:00:00'),
	(39482, 'BATS.L', 2848.5, '2011-07-25 00:00:00'),
	(39483, 'BATS.L', 2847.5, '2011-07-22 00:00:00'),
	(39484, 'BATS.L', 2797, '2011-07-21 00:00:00'),
	(39485, 'BATS.L', 2762, '2011-07-20 00:00:00'),
	(39486, 'BATS.L', 2745, '2011-07-19 00:00:00'),
	(39487, 'BATS.L', 2775, '2011-07-18 00:00:00'),
	(39488, 'BATS.L', 2800, '2011-07-15 00:00:00'),
	(39489, 'BATS.L', 2777.5, '2011-07-14 00:00:00'),
	(39490, 'BATS.L', 2790.5, '2011-07-13 00:00:00'),
	(39491, 'BATS.L', 2816.5, '2011-07-12 00:00:00'),
	(39492, 'BATS.L', 2839.5, '2011-07-11 00:00:00'),
	(39493, 'BATS.L', 2847, '2011-07-08 00:00:00'),
	(39494, 'BATS.L', 2824.5, '2011-07-07 00:00:00'),
	(39495, 'BATS.L', 2800.5, '2011-07-06 00:00:00'),
	(39496, 'BATS.L', 2813, '2011-07-05 00:00:00'),
	(39497, 'BATS.L', 2787, '2011-07-04 00:00:00'),
	(39498, 'BATS.L', 2754, '2011-07-01 00:00:00'),
	(39499, 'BATS.L', 2731, '2011-06-30 00:00:00'),
	(39500, 'BATS.L', 2685.5, '2011-06-29 00:00:00'),
	(39501, 'BATS.L', 2682.5, '2011-06-28 00:00:00'),
	(39502, 'BATS.L', 2680.5, '2011-06-27 00:00:00'),
	(39503, 'BATS.L', 2651, '2011-06-24 00:00:00'),
	(39504, 'BATS.L', 2657, '2011-06-23 00:00:00'),
	(39505, 'BATS.L', 2690, '2011-06-22 00:00:00'),
	(39506, 'BATS.L', 2667, '2011-06-21 00:00:00'),
	(39507, 'BATS.L', 2649, '2011-06-20 00:00:00'),
	(39508, 'BATS.L', 2649.5, '2011-06-17 00:00:00'),
	(39509, 'BATS.L', 2637, '2011-06-16 00:00:00'),
	(39510, 'BATS.L', 2645.5, '2011-06-15 00:00:00'),
	(39511, 'BATS.L', 2663.5, '2011-06-14 00:00:00'),
	(39512, 'BATS.L', 2690.5, '2011-06-13 00:00:00'),
	(39513, 'BATS.L', 2707, '2011-06-10 00:00:00'),
	(39514, 'BATS.L', 2730, '2011-06-09 00:00:00'),
	(39515, 'BATS.L', 2702.5, '2011-06-08 00:00:00'),
	(39516, 'BATS.L', 2730.5, '2011-06-07 00:00:00'),
	(39517, 'BATS.L', 2738, '2011-06-06 00:00:00'),
	(39518, 'BATS.L', 2716.5, '2011-06-03 00:00:00'),
	(39519, 'BATS.L', 2716, '2011-06-02 00:00:00'),
	(39520, 'BATS.L', 2733, '2011-06-01 00:00:00'),
	(39521, 'BATS.L', 2722, '2011-05-31 00:00:00'),
	(39522, 'BATS.L', 2720, '2011-05-27 00:00:00'),
	(39523, 'BATS.L', 2717, '2011-05-26 00:00:00'),
	(39524, 'BATS.L', 2681, '2011-05-25 00:00:00'),
	(39525, 'BATS.L', 2718.5, '2011-05-24 00:00:00'),
	(39526, 'BATS.L', 2725.5, '2011-05-23 00:00:00'),
	(39527, 'BATS.L', 2745.5, '2011-05-20 00:00:00'),
	(39528, 'BATS.L', 2725, '2011-05-19 00:00:00'),
	(39529, 'BATS.L', 2693, '2011-05-18 00:00:00'),
	(39530, 'BATS.L', 2670.5, '2011-05-17 00:00:00'),
	(39531, 'BATS.L', 2688.5, '2011-05-16 00:00:00'),
	(39532, 'BATS.L', 2704, '2011-05-13 00:00:00'),
	(39533, 'BATS.L', 2708, '2011-05-12 00:00:00'),
	(39534, 'BATS.L', 2718, '2011-05-11 00:00:00'),
	(39535, 'BATS.L', 2718.5, '2011-05-10 00:00:00'),
	(39536, 'BATS.L', 2670, '2011-05-09 00:00:00'),
	(39537, 'BATS.L', 2688, '2011-05-06 00:00:00'),
	(39538, 'BATS.L', 2688.5, '2011-05-05 00:00:00'),
	(39539, 'BATS.L', 2653.5, '2011-05-04 00:00:00'),
	(39540, 'BATS.L', 2666.5, '2011-05-03 00:00:00'),
	(39541, 'BATS.L', 2611, '2011-04-28 00:00:00'),
	(39542, 'BATS.L', 2631, '2011-04-27 00:00:00'),
	(39543, 'BATS.L', 2637, '2011-04-26 00:00:00'),
	(39544, 'BATS.L', 2593.5, '2011-04-21 00:00:00'),
	(39545, 'BATS.L', 2593, '2011-04-20 00:00:00'),
	(39546, 'BATS.L', 2560.5, '2011-04-19 00:00:00'),
	(39547, 'BATS.L', 2524, '2011-04-18 00:00:00'),
	(39548, 'BATS.L', 2567, '2011-04-15 00:00:00'),
	(39549, 'BATS.L', 2533.5, '2011-04-14 00:00:00'),
	(39550, 'BATS.L', 2530, '2011-04-13 00:00:00'),
	(39551, 'BATS.L', 2494, '2011-04-12 00:00:00'),
	(39552, 'BATS.L', 2485.5, '2011-04-11 00:00:00'),
	(39553, 'BATS.L', 2505, '2011-04-08 00:00:00'),
	(39554, 'BATS.L', 2491, '2011-04-07 00:00:00'),
	(39555, 'BATS.L', 2532, '2011-04-06 00:00:00'),
	(39556, 'BATS.L', 2549.5, '2011-04-05 00:00:00'),
	(39557, 'BATS.L', 2531, '2011-04-04 00:00:00'),
	(39558, 'BATS.L', 2538.5, '2011-04-01 00:00:00'),
	(39559, 'BATS.L', 2502, '2011-03-31 00:00:00'),
	(39560, 'BATS.L', 2521, '2011-03-30 00:00:00'),
	(39561, 'BATS.L', 2462, '2011-03-29 00:00:00'),
	(39562, 'BATS.L', 2407.5, '2011-03-28 00:00:00'),
	(39563, 'BATS.L', 2408.5, '2011-03-25 00:00:00'),
	(39564, 'BATS.L', 2401, '2011-03-24 00:00:00'),
	(39565, 'BATS.L', 2385.5, '2011-03-23 00:00:00'),
	(39566, 'BATS.L', 2346, '2011-03-22 00:00:00'),
	(39567, 'BATS.L', 2338, '2011-03-21 00:00:00'),
	(39568, 'BATS.L', 2327, '2011-03-18 00:00:00'),
	(39569, 'BATS.L', 2327, '2011-03-17 00:00:00'),
	(39570, 'BATS.L', 2300, '2011-03-16 00:00:00'),
	(39571, 'BATS.L', 2328.5, '2011-03-15 00:00:00'),
	(39572, 'BATS.L', 2366, '2011-03-14 00:00:00'),
	(39573, 'BATS.L', 2396, '2011-03-11 00:00:00'),
	(39574, 'BATS.L', 2416.5, '2011-03-10 00:00:00'),
	(39575, 'BATS.L', 2436.5, '2011-03-09 00:00:00'),
	(39576, 'BATS.L', 2507, '2011-03-08 00:00:00'),
	(39577, 'BATS.L', 2468.5, '2011-03-07 00:00:00'),
	(39578, 'BATS.L', 2483, '2011-03-04 00:00:00'),
	(39579, 'BATS.L', 2501.5, '2011-03-03 00:00:00'),
	(39580, 'BATS.L', 2451, '2011-03-02 00:00:00'),
	(39581, 'BATS.L', 2470.5, '2011-03-01 00:00:00'),
	(39582, 'BATS.L', 2462, '2011-02-28 00:00:00'),
	(39583, 'BATS.L', 2466.5, '2011-02-25 00:00:00'),
	(39584, 'BATS.L', 2396.5, '2011-02-24 00:00:00'),
	(39585, 'BATS.L', 2413, '2011-02-23 00:00:00'),
	(39586, 'BATS.L', 2439.5, '2011-02-22 00:00:00'),
	(39587, 'BATS.L', 2450, '2011-02-21 00:00:00'),
	(39588, 'BATS.L', 2466.5, '2011-02-18 00:00:00'),
	(39589, 'BATS.L', 2443, '2011-02-17 00:00:00'),
	(39590, 'BATS.L', 2421.5, '2011-02-16 00:00:00'),
	(39591, 'BATS.L', 2424, '2011-02-15 00:00:00'),
	(39592, 'BATS.L', 2403, '2011-02-14 00:00:00'),
	(39593, 'BATS.L', 2423.5, '2011-02-11 00:00:00'),
	(39594, 'BATS.L', 2401, '2011-02-10 00:00:00'),
	(39595, 'BATS.L', 2403.5, '2011-02-09 00:00:00'),
	(39596, 'BATS.L', 2427, '2011-02-08 00:00:00'),
	(39597, 'BATS.L', 2444, '2011-02-07 00:00:00'),
	(39598, 'BATS.L', 2389, '2011-02-04 00:00:00'),
	(39599, 'BATS.L', 2388, '2011-02-03 00:00:00'),
	(39600, 'BATS.L', 2353, '2011-02-02 00:00:00'),
	(39601, 'BATS.L', 2321.5, '2011-02-01 00:00:00'),
	(39602, 'BATS.L', 2305, '2011-01-31 00:00:00'),
	(39603, 'BATS.L', 2307.5, '2011-01-28 00:00:00'),
	(39604, 'BATS.L', 2370, '2011-01-27 00:00:00'),
	(39605, 'BATS.L', 2376, '2011-01-26 00:00:00'),
	(39606, 'BATS.L', 2355, '2011-01-25 00:00:00'),
	(39607, 'BATS.L', 2373, '2011-01-24 00:00:00'),
	(39608, 'BATS.L', 2282.5, '2011-01-21 00:00:00'),
	(39609, 'BATS.L', 2297, '2011-01-20 00:00:00'),
	(39610, 'BATS.L', 2337.5, '2011-01-19 00:00:00'),
	(39611, 'BATS.L', 2371.5, '2011-01-18 00:00:00'),
	(39612, 'BATS.L', 2353, '2011-01-17 00:00:00'),
	(39613, 'BATS.L', 2366.5, '2011-01-14 00:00:00'),
	(39614, 'BATS.L', 2325, '2011-01-13 00:00:00'),
	(39615, 'BATS.L', 2411, '2011-01-12 00:00:00'),
	(39616, 'BATS.L', 2430, '2011-01-11 00:00:00'),
	(39617, 'BATS.L', 2418.5, '2011-01-10 00:00:00'),
	(39618, 'BATS.L', 2426.5, '2011-01-07 00:00:00'),
	(39619, 'BATS.L', 2481, '2011-01-06 00:00:00'),
	(39620, 'BATS.L', 2485, '2011-01-05 00:00:00'),
	(39621, 'BATS.L', 2488, '2011-01-04 00:00:00'),
	(39622, 'BATS.L', 2463.5, '2010-12-31 00:00:00'),
	(39623, 'BATS.L', 2492.5, '2010-12-30 00:00:00'),
	(39624, 'BATS.L', 2500, '2010-12-29 00:00:00'),
	(39625, 'BATS.L', 2519, '2010-12-24 00:00:00'),
	(39626, 'BATS.L', 2521, '2010-12-23 00:00:00'),
	(39627, 'BATS.L', 2505, '2010-12-22 00:00:00'),
	(39628, 'BATS.L', 2485, '2010-12-21 00:00:00'),
	(39629, 'BATS.L', 2463, '2010-12-20 00:00:00'),
	(39630, 'BATS.L', 2455, '2010-12-17 00:00:00'),
	(39631, 'BATS.L', 2424, '2010-12-16 00:00:00'),
	(39632, 'BATS.L', 2407.5, '2010-12-15 00:00:00'),
	(39633, 'BATS.L', 2407, '2010-12-14 00:00:00'),
	(39634, 'BATS.L', 2377, '2010-12-13 00:00:00'),
	(39635, 'BATS.L', 2379, '2010-12-10 00:00:00'),
	(39636, 'BATS.L', 2366, '2010-12-09 00:00:00'),
	(39637, 'BATS.L', 2376.5, '2010-12-08 00:00:00'),
	(39638, 'BATS.L', 2360, '2010-12-07 00:00:00'),
	(39639, 'BATS.L', 2356.5, '2010-12-06 00:00:00'),
	(39640, 'BATS.L', 2365, '2010-12-03 00:00:00'),
	(39641, 'BATS.L', 2371, '2010-12-02 00:00:00'),
	(39642, 'BATS.L', 2348, '2010-12-01 00:00:00'),
	(39643, 'BATS.L', 2330.5, '2010-11-30 00:00:00'),
	(39644, 'BATS.L', 2333.5, '2010-11-29 00:00:00'),
	(39645, 'BATS.L', 2394, '2010-11-26 00:00:00'),
	(39646, 'BATS.L', 2388.5, '2010-11-25 00:00:00'),
	(39647, 'BATS.L', 2384.5, '2010-11-24 00:00:00'),
	(39648, 'BATS.L', 2379, '2010-11-23 00:00:00'),
	(39649, 'BATS.L', 2412, '2010-11-22 00:00:00'),
	(39650, 'BATS.L', 2427.5, '2010-11-19 00:00:00'),
	(39651, 'BATS.L', 2402.5, '2010-11-18 00:00:00'),
	(39652, 'BATS.L', 2363, '2010-11-17 00:00:00'),
	(39653, 'BATS.L', 2382.5, '2010-11-16 00:00:00'),
	(39654, 'BATS.L', 2399, '2010-11-15 00:00:00'),
	(39655, 'BATS.L', 2399, '2010-11-12 00:00:00'),
	(39656, 'BATS.L', 2405.5, '2010-11-11 00:00:00'),
	(39657, 'BATS.L', 2416, '2010-11-10 00:00:00'),
	(39658, 'BATS.L', 2433.5, '2010-11-09 00:00:00'),
	(39659, 'BATS.L', 2448, '2010-11-08 00:00:00'),
	(39660, 'BATS.L', 2447.5, '2010-11-05 00:00:00'),
	(39661, 'BATS.L', 2429, '2010-11-04 00:00:00'),
	(39662, 'BATS.L', 2444, '2010-11-03 00:00:00'),
	(39663, 'BATS.L', 2445, '2010-11-02 00:00:00'),
	(39664, 'BATS.L', 2393, '2010-11-01 00:00:00'),
	(39665, 'BATS.L', 2380, '2010-10-29 00:00:00'),
	(39666, 'BATS.L', 2404.5, '2010-10-28 00:00:00'),
	(39667, 'BATS.L', 2401, '2010-10-27 00:00:00'),
	(39668, 'BATS.L', 2438, '2010-10-26 00:00:00'),
	(39669, 'BATS.L', 2432.5, '2010-10-25 00:00:00'),
	(39670, 'BATS.L', 2438.5, '2010-10-22 00:00:00'),
	(39671, 'BATS.L', 2464.5, '2010-10-21 00:00:00'),
	(39672, 'BATS.L', 2461, '2010-10-20 00:00:00'),
	(39673, 'BATS.L', 2447.5, '2010-10-19 00:00:00'),
	(39674, 'BATS.L', 2447, '2010-10-18 00:00:00'),
	(39675, 'BATS.L', 2416, '2010-10-15 00:00:00'),
	(39676, 'BATS.L', 2416.5, '2010-10-14 00:00:00'),
	(39677, 'BATS.L', 2434, '2010-10-13 00:00:00'),
	(39678, 'BATS.L', 2411, '2010-10-12 00:00:00'),
	(39679, 'BATS.L', 2388.5, '2010-10-11 00:00:00'),
	(39680, 'BATS.L', 2374.5, '2010-10-08 00:00:00'),
	(39681, 'BATS.L', 2368, '2010-10-07 00:00:00'),
	(39682, 'BATS.L', 2370, '2010-10-06 00:00:00'),
	(39683, 'BATS.L', 2367.5, '2010-10-05 00:00:00'),
	(39684, 'BATS.L', 2345, '2010-10-04 00:00:00'),
	(39685, 'BATS.L', 2360.5, '2010-10-01 00:00:00'),
	(39686, 'BATS.L', 2374.5, '2010-09-30 00:00:00'),
	(39687, 'BATS.L', 2380.5, '2010-09-29 00:00:00'),
	(39688, 'BATS.L', 2381.5, '2010-09-28 00:00:00'),
	(39689, 'BATS.L', 2395, '2010-09-27 00:00:00'),
	(39690, 'BATS.L', 2430.5, '2010-09-24 00:00:00'),
	(39691, 'BATS.L', 2393, '2010-09-23 00:00:00'),
	(39692, 'BATS.L', 2391, '2010-09-22 00:00:00'),
	(39693, 'BATS.L', 2398.5, '2010-09-21 00:00:00'),
	(39694, 'BATS.L', 2403.5, '2010-09-20 00:00:00'),
	(39695, 'BATS.L', 2359, '2010-09-17 00:00:00'),
	(39696, 'BATS.L', 2351, '2010-09-16 00:00:00'),
	(39697, 'BATS.L', 2358.5, '2010-09-15 00:00:00'),
	(39698, 'BATS.L', 2355, '2010-09-14 00:00:00'),
	(39699, 'BATS.L', 2373, '2010-09-13 00:00:00'),
	(39700, 'BATS.L', 2367, '2010-09-10 00:00:00'),
	(39701, 'BATS.L', 2345.5, '2010-09-09 00:00:00'),
	(39702, 'BATS.L', 2319, '2010-09-08 00:00:00'),
	(39703, 'BATS.L', 2310, '2010-09-07 00:00:00'),
	(39704, 'BATS.L', 2315, '2010-09-06 00:00:00'),
	(39705, 'BATS.L', 2311, '2010-09-03 00:00:00'),
	(39706, 'BATS.L', 2300, '2010-09-02 00:00:00'),
	(39707, 'BATS.L', 2291, '2010-09-01 00:00:00'),
	(39708, 'BATS.L', 2216, '2010-08-31 00:00:00'),
	(39709, 'BATS.L', 2224, '2010-08-27 00:00:00'),
	(39710, 'BATS.L', 2214, '2010-08-26 00:00:00'),
	(39711, 'BATS.L', 2181, '2010-08-25 00:00:00'),
	(39712, 'BATS.L', 2201.5, '2010-08-24 00:00:00'),
	(39713, 'BATS.L', 2177.5, '2010-08-23 00:00:00'),
	(39714, 'BATS.L', 2166, '2010-08-20 00:00:00'),
	(39715, 'BATS.L', 2178.5, '2010-08-19 00:00:00'),
	(39716, 'BATS.L', 2232.5, '2010-08-18 00:00:00'),
	(39717, 'BATS.L', 2280.5, '2010-08-17 00:00:00'),
	(39718, 'BATS.L', 2261, '2010-08-16 00:00:00'),
	(39719, 'BATS.L', 2253, '2010-08-13 00:00:00'),
	(39720, 'BATS.L', 2232.5, '2010-08-12 00:00:00'),
	(39721, 'BATS.L', 2210, '2010-08-11 00:00:00'),
	(39722, 'BATS.L', 2224, '2010-08-10 00:00:00'),
	(39723, 'BATS.L', 2252.5, '2010-08-09 00:00:00'),
	(39724, 'BATS.L', 2212, '2010-08-06 00:00:00'),
	(39725, 'BATS.L', 2222.5, '2010-08-05 00:00:00'),
	(39726, 'BATS.L', 2252, '2010-08-04 00:00:00'),
	(39727, 'BATS.L', 2234, '2010-08-03 00:00:00'),
	(39728, 'BATS.L', 2188, '2010-08-02 00:00:00'),
	(39729, 'BATS.L', 2194, '2010-07-30 00:00:00'),
	(39730, 'BATS.L', 2197, '2010-07-29 00:00:00'),
	(39731, 'BATS.L', 2242.5, '2010-07-28 00:00:00'),
	(39732, 'BATS.L', 2259.5, '2010-07-27 00:00:00'),
	(39733, 'BATS.L', 2282.5, '2010-07-26 00:00:00'),
	(39734, 'BATS.L', 2266.5, '2010-07-23 00:00:00'),
	(39735, 'BATS.L', 2266, '2010-07-22 00:00:00'),
	(39736, 'BATS.L', 2233.5, '2010-07-21 00:00:00'),
	(39737, 'BATS.L', 2238, '2010-07-20 00:00:00'),
	(39738, 'BATS.L', 2238.5, '2010-07-19 00:00:00'),
	(39739, 'BATS.L', 2265.5, '2010-07-16 00:00:00'),
	(39740, 'BATS.L', 2269.5, '2010-07-15 00:00:00'),
	(39741, 'BATS.L', 2266.5, '2010-07-14 00:00:00'),
	(39742, 'BATS.L', 2277, '2010-07-13 00:00:00'),
	(39743, 'BATS.L', 2219, '2010-07-12 00:00:00'),
	(39744, 'BATS.L', 2208.5, '2010-07-09 00:00:00'),
	(39745, 'BATS.L', 2211, '2010-07-08 00:00:00'),
	(39746, 'BATS.L', 2172.5, '2010-07-07 00:00:00'),
	(39747, 'BATS.L', 2171.5, '2010-07-06 00:00:00'),
	(39748, 'BATS.L', 2125.5, '2010-07-05 00:00:00'),
	(39749, 'BATS.L', 2119, '2010-07-02 00:00:00'),
	(39750, 'BATS.L', 2091, '2010-07-01 00:00:00'),
	(39751, 'BATS.L', 2136.5, '2010-06-30 00:00:00'),
	(39752, 'BATS.L', 2097.5, '2010-06-29 00:00:00'),
	(39753, 'BATS.L', 2146.5, '2010-06-28 00:00:00'),
	(39754, 'BATS.L', 2129, '2010-06-25 00:00:00'),
	(39755, 'BATS.L', 2118, '2010-06-24 00:00:00'),
	(39756, 'BATS.L', 2153, '2010-06-23 00:00:00'),
	(39757, 'BATS.L', 2174, '2010-06-22 00:00:00'),
	(39758, 'BATS.L', 2170, '2010-06-21 00:00:00'),
	(39759, 'BATS.L', 2177, '2010-06-18 00:00:00'),
	(39760, 'BATS.L', 2198, '2010-06-17 00:00:00'),
	(39761, 'BATS.L', 2196.5, '2010-06-16 00:00:00'),
	(39762, 'BATS.L', 2179, '2010-06-15 00:00:00'),
	(39763, 'BATS.L', 2190.5, '2010-06-14 00:00:00'),
	(39764, 'BATS.L', 2161.5, '2010-06-11 00:00:00'),
	(39765, 'BATS.L', 2161, '2010-06-10 00:00:00'),
	(39766, 'BATS.L', 2148, '2010-06-09 00:00:00'),
	(39767, 'BATS.L', 2149, '2010-06-08 00:00:00'),
	(39768, 'BATS.L', 2135.5, '2010-06-07 00:00:00'),
	(39769, 'BATS.L', 2143, '2010-06-04 00:00:00'),
	(39770, 'BATS.L', 2155.5, '2010-06-03 00:00:00'),
	(39771, 'BATS.L', 2133, '2010-06-02 00:00:00'),
	(39772, 'BATS.L', 2115, '2010-06-01 00:00:00'),
	(39773, 'BATS.L', 2042.5, '2010-05-28 00:00:00'),
	(39774, 'BATS.L', 2029, '2010-05-27 00:00:00'),
	(39775, 'BATS.L', 2006.5, '2010-05-26 00:00:00'),
	(39776, 'BATS.L', 1959, '2010-05-25 00:00:00'),
	(39777, 'BATS.L', 2010, '2010-05-24 00:00:00'),
	(39778, 'BATS.L', 1992.5, '2010-05-21 00:00:00'),
	(39779, 'BATS.L', 1983, '2010-05-20 00:00:00'),
	(39780, 'BATS.L', 2007.5, '2010-05-19 00:00:00'),
	(39781, 'BATS.L', 2037, '2010-05-18 00:00:00'),
	(39782, 'BATS.L', 2040.5, '2010-05-17 00:00:00'),
	(39783, 'BATS.L', 2033, '2010-05-14 00:00:00'),
	(39784, 'BATS.L', 2078.5, '2010-05-13 00:00:00'),
	(39785, 'BATS.L', 2066.5, '2010-05-12 00:00:00'),
	(39786, 'BATS.L', 2071, '2010-05-11 00:00:00'),
	(39787, 'BATS.L', 2068.5, '2010-05-10 00:00:00'),
	(39788, 'BATS.L', 2005, '2010-05-07 00:00:00'),
	(39789, 'BATS.L', 2042, '2010-05-06 00:00:00'),
	(39790, 'BATS.L', 2054.5, '2010-05-05 00:00:00'),
	(39791, 'BATS.L', 2093.5, '2010-05-04 00:00:00'),
	(39792, 'BATS.L', 2054, '2010-04-30 00:00:00'),
	(39793, 'BATS.L', 2085, '2010-04-29 00:00:00'),
	(39794, 'BATS.L', 2107.5, '2010-04-28 00:00:00'),
	(39795, 'BATS.L', 2140, '2010-04-27 00:00:00'),
	(39796, 'BATS.L', 2194.5, '2010-04-26 00:00:00'),
	(39797, 'BATS.L', 2187.5, '2010-04-23 00:00:00'),
	(39798, 'BATS.L', 2166.5, '2010-04-22 00:00:00'),
	(39799, 'BATS.L', 2191, '2010-04-21 00:00:00'),
	(39800, 'BATS.L', 2217, '2010-04-20 00:00:00'),
	(39801, 'BATS.L', 2170.5, '2010-04-19 00:00:00'),
	(39802, 'BATS.L', 2150, '2010-04-16 00:00:00'),
	(39803, 'BATS.L', 2185.5, '2010-04-15 00:00:00'),
	(39804, 'BATS.L', 2224, '2010-04-14 00:00:00'),
	(39805, 'BATS.L', 2250, '2010-04-13 00:00:00'),
	(39806, 'BATS.L', 2257.5, '2010-04-12 00:00:00'),
	(39807, 'BATS.L', 2229, '2010-04-09 00:00:00'),
	(39808, 'BATS.L', 2233, '2010-04-08 00:00:00'),
	(39809, 'BATS.L', 2273, '2010-04-07 00:00:00'),
	(39810, 'BATS.L', 2273.5, '2010-04-06 00:00:00'),
	(39811, 'BATS.L', 2278.5, '2010-04-01 00:00:00'),
	(39812, 'BATS.L', 2271.5, '2010-03-31 00:00:00'),
	(39813, 'BATS.L', 2282.5, '2010-03-30 00:00:00'),
	(39814, 'BATS.L', 2284, '2010-03-29 00:00:00'),
	(39815, 'BATS.L', 2277, '2010-03-26 00:00:00'),
	(39816, 'BATS.L', 2278, '2010-03-25 00:00:00'),
	(39817, 'BATS.L', 2251.5, '2010-03-24 00:00:00'),
	(39818, 'BATS.L', 2256, '2010-03-23 00:00:00'),
	(39819, 'BATS.L', 2267.5, '2010-03-22 00:00:00'),
	(39820, 'BATS.L', 2233.5, '2010-03-19 00:00:00'),
	(39821, 'BATS.L', 2263.5, '2010-03-18 00:00:00'),
	(39822, 'BATS.L', 2234, '2010-03-17 00:00:00'),
	(39823, 'BATS.L', 2232, '2010-03-16 00:00:00'),
	(39824, 'BATS.L', 2216, '2010-03-15 00:00:00'),
	(39825, 'BATS.L', 2233.5, '2010-03-12 00:00:00'),
	(39826, 'BATS.L', 2234.5, '2010-03-11 00:00:00'),
	(39827, 'BATS.L', 2235, '2010-03-10 00:00:00'),
	(39828, 'BATS.L', 2306.5, '2010-03-09 00:00:00'),
	(39829, 'BATS.L', 2322, '2010-03-08 00:00:00'),
	(39830, 'BATS.L', 2327, '2010-03-05 00:00:00'),
	(39831, 'BATS.L', 2318, '2010-03-04 00:00:00'),
	(39832, 'BATS.L', 2296.5, '2010-03-03 00:00:00'),
	(39833, 'BATS.L', 2289, '2010-03-02 00:00:00'),
	(39834, 'BATS.L', 2288.5, '2010-03-01 00:00:00'),
	(39835, 'BATS.L', 2229.5, '2010-02-26 00:00:00'),
	(39836, 'BATS.L', 2179.5, '2010-02-25 00:00:00'),
	(39837, 'BATS.L', 2231, '2010-02-24 00:00:00'),
	(39838, 'BATS.L', 2217, '2010-02-23 00:00:00'),
	(39839, 'BATS.L', 2200, '2010-02-22 00:00:00'),
	(39840, 'BATS.L', 2225, '2010-02-19 00:00:00'),
	(39841, 'BATS.L', 2170, '2010-02-18 00:00:00'),
	(39842, 'BATS.L', 2143.5, '2010-02-17 00:00:00'),
	(39843, 'BATS.L', 2128.5, '2010-02-16 00:00:00'),
	(39844, 'BATS.L', 2147, '2010-02-15 00:00:00'),
	(39845, 'BATS.L', 2157.5, '2010-02-12 00:00:00'),
	(39846, 'BATS.L', 2141, '2010-02-11 00:00:00'),
	(39847, 'BATS.L', 2095, '2010-02-10 00:00:00'),
	(39848, 'BATS.L', 2077, '2010-02-09 00:00:00'),
	(39849, 'BATS.L', 2102, '2010-02-08 00:00:00'),
	(39850, 'BATS.L', 2054, '2010-02-05 00:00:00'),
	(39851, 'BATS.L', 2071.5, '2010-02-04 00:00:00'),
	(39852, 'BATS.L', 2084.5, '2010-02-03 00:00:00'),
	(39853, 'BATS.L', 2078, '2010-02-02 00:00:00'),
	(39854, 'BATS.L', 2066, '2010-02-01 00:00:00'),
	(39855, 'BATS.L', 2070.5, '2010-01-29 00:00:00'),
	(39856, 'BATS.L', 2046.5, '2010-01-28 00:00:00'),
	(39857, 'BATS.L', 2070, '2010-01-27 00:00:00'),
	(39858, 'BATS.L', 2045, '2010-01-26 00:00:00'),
	(39859, 'BATS.L', 2026, '2010-01-25 00:00:00'),
	(39860, 'BATS.L', 2053.5, '2010-01-22 00:00:00'),
	(39861, 'BATS.L', 2063, '2010-01-21 00:00:00'),
	(39862, 'BATS.L', 2080, '2010-01-20 00:00:00'),
	(39863, 'BATS.L', 2085, '2010-01-19 00:00:00'),
	(39864, 'BATS.L', 2067, '2010-01-18 00:00:00'),
	(39865, 'BATS.L', 2047, '2010-01-15 00:00:00'),
	(39866, 'BATS.L', 2022, '2010-01-14 00:00:00'),
	(39867, 'BATS.L', 2023, '2010-01-13 00:00:00'),
	(39868, 'BATS.L', 2025, '2010-01-12 00:00:00'),
	(39869, 'BATS.L', 2022.5, '2010-01-11 00:00:00'),
	(39870, 'BATS.L', 2035, '2010-01-08 00:00:00'),
	(39871, 'BATS.L', 2044.5, '2010-01-07 00:00:00'),
	(39872, 'BATS.L', 2032, '2010-01-06 00:00:00'),
	(39873, 'BATS.L', 2020, '2010-01-05 00:00:00'),
	(39874, 'BATS.L', 2032, '2010-01-04 00:00:00'),
	(39875, 'BATS.L', 2016.5, '2009-12-31 00:00:00'),
	(39876, 'BATS.L', 2021.5, '2009-12-30 00:00:00'),
	(39877, 'BATS.L', 2017.5, '2009-12-29 00:00:00'),
	(39878, 'BATS.L', 2032.5, '2009-12-24 00:00:00'),
	(39879, 'BATS.L', 2027.5, '2009-12-23 00:00:00'),
	(39880, 'BATS.L', 1967, '2009-12-22 00:00:00'),
	(39881, 'BATS.L', 1949.5, '2009-12-21 00:00:00'),
	(39882, 'BATS.L', 1937.5, '2009-12-18 00:00:00'),
	(39883, 'BATS.L', 1926, '2009-12-17 00:00:00'),
	(39884, 'BATS.L', 1940, '2009-12-16 00:00:00'),
	(39885, 'BATS.L', 1949, '2009-12-15 00:00:00'),
	(39886, 'BATS.L', 1961, '2009-12-14 00:00:00'),
	(39887, 'BATS.L', 1958.5, '2009-12-11 00:00:00'),
	(39888, 'BATS.L', 1940, '2009-12-10 00:00:00'),
	(39889, 'BATS.L', 1922, '2009-12-09 00:00:00'),
	(39890, 'BATS.L', 1917, '2009-12-08 00:00:00'),
	(39891, 'BATS.L', 1928, '2009-12-07 00:00:00'),
	(39892, 'BATS.L', 1938, '2009-12-04 00:00:00'),
	(39893, 'BATS.L', 1907.5, '2009-12-03 00:00:00'),
	(39894, 'BATS.L', 1905.5, '2009-12-02 00:00:00'),
	(39895, 'BATS.L', 1900, '2009-12-01 00:00:00'),
	(39896, 'BATS.L', 1847, '2009-11-30 00:00:00'),
	(39897, 'BATS.L', 1850, '2009-11-27 00:00:00'),
	(39898, 'BATS.L', 1854, '2009-11-26 00:00:00'),
	(39899, 'BATS.L', 1915, '2009-11-25 00:00:00'),
	(39900, 'BATS.L', 1916, '2009-11-24 00:00:00'),
	(39901, 'BATS.L', 1932, '2009-11-23 00:00:00'),
	(39902, 'BATS.L', 1915, '2009-11-20 00:00:00'),
	(39903, 'BATS.L', 1929, '2009-11-19 00:00:00'),
	(39904, 'BATS.L', 1949, '2009-11-18 00:00:00'),
	(39905, 'BATS.L', 1975, '2009-11-17 00:00:00'),
	(39906, 'BATS.L', 1987, '2009-11-16 00:00:00'),
	(39907, 'BATS.L', 1990.5, '2009-11-13 00:00:00'),
	(39908, 'BATS.L', 1999.5, '2009-11-12 00:00:00'),
	(39909, 'BATS.L', 1985.5, '2009-11-11 00:00:00'),
	(39910, 'BATS.L', 1970.5, '2009-11-10 00:00:00'),
	(39911, 'BATS.L', 1963, '2009-11-09 00:00:00'),
	(39912, 'BATS.L', 1959, '2009-11-06 00:00:00'),
	(39913, 'BATS.L', 1951, '2009-11-05 00:00:00'),
	(39914, 'BATS.L', 1917, '2009-11-04 00:00:00'),
	(39915, 'BATS.L', 1913.5, '2009-11-03 00:00:00'),
	(39916, 'BATS.L', 1936.5, '2009-11-02 00:00:00'),
	(39917, 'BATS.L', 1943, '2009-10-30 00:00:00'),
	(39918, 'BATS.L', 1939, '2009-10-29 00:00:00'),
	(39919, 'BATS.L', 1957, '2009-10-28 00:00:00'),
	(39920, 'BATS.L', 1990.5, '2009-10-27 00:00:00'),
	(39921, 'BATS.L', 1979.5, '2009-10-26 00:00:00'),
	(39922, 'BATS.L', 1975, '2009-10-23 00:00:00'),
	(39923, 'BATS.L', 1969.5, '2009-10-22 00:00:00'),
	(39924, 'BATS.L', 1987, '2009-10-21 00:00:00'),
	(39925, 'BATS.L', 1991.5, '2009-10-20 00:00:00'),
	(39926, 'BATS.L', 2007.5, '2009-10-19 00:00:00'),
	(39927, 'BATS.L', 1989, '2009-10-16 00:00:00'),
	(39928, 'BATS.L', 1980, '2009-10-15 00:00:00'),
	(39929, 'BATS.L', 1975, '2009-10-14 00:00:00'),
	(39930, 'BATS.L', 1979, '2009-10-13 00:00:00'),
	(39931, 'BATS.L', 1955, '2009-10-12 00:00:00'),
	(39932, 'BATS.L', 1960, '2009-10-09 00:00:00'),
	(39933, 'BATS.L', 1970, '2009-10-08 00:00:00'),
	(39934, 'BATS.L', 1951, '2009-10-07 00:00:00'),
	(39935, 'BATS.L', 1949, '2009-10-06 00:00:00'),
	(39936, 'BATS.L', 1937, '2009-10-05 00:00:00'),
	(39937, 'BATS.L', 1940, '2009-10-02 00:00:00'),
	(39938, 'BATS.L', 1951, '2009-10-01 00:00:00'),
	(39939, 'BATS.L', 1963, '2009-09-30 00:00:00'),
	(39940, 'BATS.L', 1985, '2009-09-29 00:00:00'),
	(39941, 'BATS.L', 1985, '2009-09-28 00:00:00'),
	(39942, 'BATS.L', 1961, '2009-09-25 00:00:00'),
	(39943, 'BATS.L', 1958, '2009-09-24 00:00:00'),
	(39944, 'BATS.L', 1984, '2009-09-23 00:00:00'),
	(39945, 'BATS.L', 1963, '2009-09-22 00:00:00'),
	(39946, 'BATS.L', 1970, '2009-09-21 00:00:00'),
	(39947, 'BATS.L', 1997, '2009-09-18 00:00:00'),
	(39948, 'BATS.L', 1981, '2009-09-17 00:00:00'),
	(39949, 'BATS.L', 1960, '2009-09-16 00:00:00'),
	(39950, 'BATS.L', 1960, '2009-09-15 00:00:00'),
	(39951, 'BATS.L', 1966, '2009-09-14 00:00:00'),
	(39952, 'BATS.L', 1964, '2009-09-11 00:00:00'),
	(39953, 'BATS.L', 1956, '2009-09-10 00:00:00'),
	(39954, 'BATS.L', 1942, '2009-09-09 00:00:00'),
	(39955, 'BATS.L', 1910, '2009-09-08 00:00:00'),
	(39956, 'BATS.L', 1934, '2009-09-07 00:00:00'),
	(39957, 'BATS.L', 1899, '2009-09-04 00:00:00'),
	(39958, 'BATS.L', 1876, '2009-09-03 00:00:00'),
	(39959, 'BATS.L', 1916, '2009-09-02 00:00:00'),
	(39960, 'BATS.L', 1888, '2009-09-01 00:00:00'),
	(39961, 'BATS.L', 1874, '2009-08-28 00:00:00'),
	(39962, 'BATS.L', 1882, '2009-08-27 00:00:00'),
	(39963, 'BATS.L', 1889, '2009-08-26 00:00:00'),
	(39964, 'BATS.L', 1880, '2009-08-25 00:00:00'),
	(39965, 'BATS.L', 1897, '2009-08-24 00:00:00'),
	(39966, 'BATS.L', 1890, '2009-08-21 00:00:00'),
	(39967, 'BATS.L', 1859, '2009-08-20 00:00:00'),
	(39968, 'BATS.L', 1867, '2009-08-19 00:00:00'),
	(39969, 'BATS.L', 1900, '2009-08-18 00:00:00'),
	(39970, 'BATS.L', 1874, '2009-08-17 00:00:00'),
	(39971, 'BATS.L', 1902, '2009-08-14 00:00:00'),
	(39972, 'BATS.L', 1894, '2009-08-13 00:00:00'),
	(39973, 'BATS.L', 1885, '2009-08-12 00:00:00'),
	(39974, 'BATS.L', 1875, '2009-08-11 00:00:00'),
	(39975, 'BATS.L', 1856, '2009-08-10 00:00:00'),
	(39976, 'BATS.L', 1869, '2009-08-07 00:00:00'),
	(39977, 'BATS.L', 1836, '2009-08-06 00:00:00'),
	(39978, 'BATS.L', 1834, '2009-08-05 00:00:00'),
	(39979, 'BATS.L', 1852, '2009-08-04 00:00:00'),
	(39980, 'BATS.L', 1823, '2009-08-03 00:00:00'),
	(39981, 'BATS.L', 1858, '2009-07-31 00:00:00'),
	(39982, 'BATS.L', 1863, '2009-07-30 00:00:00'),
	(39983, 'BATS.L', 1840, '2009-07-29 00:00:00'),
	(39984, 'BATS.L', 1820, '2009-07-28 00:00:00'),
	(39985, 'BATS.L', 1821, '2009-07-27 00:00:00'),
	(39986, 'BATS.L', 1823, '2009-07-24 00:00:00'),
	(39987, 'BATS.L', 1805, '2009-07-23 00:00:00'),
	(39988, 'BATS.L', 1811, '2009-07-22 00:00:00'),
	(39989, 'BATS.L', 1790, '2009-07-21 00:00:00'),
	(39990, 'BATS.L', 1766, '2009-07-20 00:00:00'),
	(39991, 'BATS.L', 1773, '2009-07-17 00:00:00'),
	(39992, 'BATS.L', 1766, '2009-07-16 00:00:00'),
	(39993, 'BATS.L', 1740, '2009-07-15 00:00:00'),
	(39994, 'BATS.L', 1727, '2009-07-14 00:00:00'),
	(39995, 'BATS.L', 1725, '2009-07-13 00:00:00'),
	(39996, 'BATS.L', 1695, '2009-07-10 00:00:00'),
	(39997, 'BATS.L', 1712, '2009-07-09 00:00:00'),
	(39998, 'BATS.L', 1698, '2009-07-08 00:00:00'),
	(39999, 'BATS.L', 1714, '2009-07-07 00:00:00'),
	(40000, 'BATS.L', 1740, '2009-07-06 00:00:00');
REPLACE INTO `price_history` (`id`, `ticker`, `price`, `timestamp`) VALUES
	(40001, 'BATS.L', 1710, '2009-07-03 00:00:00'),
	(40002, 'BATS.L', 1685, '2009-07-02 00:00:00'),
	(40003, 'BATS.L', 1694, '2009-07-01 00:00:00'),
	(40004, 'BATS.L', 1673, '2009-06-30 00:00:00'),
	(40005, 'BATS.L', 1688, '2009-06-29 00:00:00'),
	(40006, 'BATS.L', 1685, '2009-06-26 00:00:00'),
	(40007, 'BATS.L', 1698, '2009-06-25 00:00:00'),
	(40008, 'BATS.L', 1706, '2009-06-24 00:00:00'),
	(40009, 'BATS.L', 1701, '2009-06-23 00:00:00'),
	(40010, 'BATS.L', 1700, '2009-06-22 00:00:00'),
	(40011, 'BATS.L', 1710, '2009-06-19 00:00:00'),
	(40012, 'BATS.L', 1689, '2009-06-18 00:00:00'),
	(40013, 'BATS.L', 1660, '2009-06-17 00:00:00'),
	(40014, 'BATS.L', 1656, '2009-06-16 00:00:00'),
	(40015, 'BATS.L', 1644, '2009-06-15 00:00:00'),
	(40016, 'BATS.L', 1667, '2009-06-12 00:00:00'),
	(40017, 'BATS.L', 1668, '2009-06-11 00:00:00'),
	(40018, 'BATS.L', 1659, '2009-06-10 00:00:00'),
	(40019, 'BATS.L', 1655, '2009-06-09 00:00:00'),
	(40020, 'BATS.L', 1687, '2009-06-08 00:00:00'),
	(40021, 'BATS.L', 1686, '2009-06-05 00:00:00'),
	(40022, 'BATS.L', 1688, '2009-06-04 00:00:00'),
	(40023, 'BATS.L', 1687, '2009-06-03 00:00:00'),
	(40024, 'BATS.L', 1686, '2009-06-02 00:00:00'),
	(40025, 'BATS.L', 1699, '2009-06-01 00:00:00'),
	(40026, 'BATS.L', 1688, '2009-05-29 00:00:00'),
	(40027, 'BATS.L', 1709, '2009-05-28 00:00:00'),
	(40028, 'BATS.L', 1707, '2009-05-27 00:00:00'),
	(40029, 'BATS.L', 1725, '2009-05-26 00:00:00'),
	(40030, 'BATS.L', 1661, '2009-05-22 00:00:00'),
	(40031, 'BATS.L', 1667, '2009-05-21 00:00:00'),
	(40032, 'BATS.L', 1671, '2009-05-20 00:00:00'),
	(40033, 'BATS.L', 1688, '2009-05-19 00:00:00'),
	(40034, 'BATS.L', 1721, '2009-05-18 00:00:00'),
	(40035, 'BATS.L', 1708, '2009-05-15 00:00:00'),
	(40036, 'BATS.L', 1714, '2009-05-14 00:00:00'),
	(40037, 'BATS.L', 1722, '2009-05-13 00:00:00'),
	(40038, 'BATS.L', 1696, '2009-05-12 00:00:00'),
	(40039, 'BATS.L', 1683, '2009-05-11 00:00:00'),
	(40040, 'BATS.L', 1683, '2009-05-08 00:00:00'),
	(40041, 'BATS.L', 1651, '2009-05-07 00:00:00'),
	(40042, 'BATS.L', 1640, '2009-05-06 00:00:00'),
	(40043, 'BATS.L', 1583, '2009-05-05 00:00:00'),
	(40044, 'BATS.L', 1607, '2009-05-01 00:00:00'),
	(40045, 'BATS.L', 1639, '2009-04-30 00:00:00'),
	(40046, 'BATS.L', 1618, '2009-04-29 00:00:00'),
	(40047, 'BATS.L', 1597, '2009-04-28 00:00:00'),
	(40048, 'BATS.L', 1585, '2009-04-27 00:00:00'),
	(40049, 'BATS.L', 1604, '2009-04-24 00:00:00'),
	(40050, 'BATS.L', 1601, '2009-04-23 00:00:00'),
	(40051, 'BATS.L', 1584, '2009-04-22 00:00:00'),
	(40052, 'BATS.L', 1573, '2009-04-21 00:00:00'),
	(40053, 'BATS.L', 1572, '2009-04-20 00:00:00'),
	(40054, 'BATS.L', 1573, '2009-04-17 00:00:00'),
	(40055, 'BATS.L', 1585, '2009-04-16 00:00:00'),
	(40056, 'BATS.L', 1566, '2009-04-15 00:00:00'),
	(40057, 'BATS.L', 1495, '2009-04-14 00:00:00'),
	(40058, 'BATS.L', 1570, '2009-04-09 00:00:00'),
	(40059, 'BATS.L', 1605, '2009-04-08 00:00:00'),
	(40060, 'BATS.L', 1581, '2009-04-07 00:00:00'),
	(40061, 'BATS.L', 1555, '2009-04-06 00:00:00'),
	(40062, 'BATS.L', 1565, '2009-04-03 00:00:00'),
	(40063, 'BATS.L', 1627, '2009-04-02 00:00:00'),
	(40064, 'BATS.L', 1607, '2009-04-01 00:00:00'),
	(40065, 'BATS.L', 1613, '2009-03-31 00:00:00'),
	(40066, 'BATS.L', 1559, '2009-03-30 00:00:00'),
	(40067, 'BATS.L', 1534, '2009-03-27 00:00:00'),
	(40068, 'BATS.L', 1562, '2009-03-26 00:00:00'),
	(40069, 'BATS.L', 1578, '2009-03-25 00:00:00'),
	(40070, 'BATS.L', 1597, '2009-03-24 00:00:00'),
	(40071, 'BATS.L', 1589, '2009-03-23 00:00:00'),
	(40072, 'BATS.L', 1585, '2009-03-20 00:00:00'),
	(40073, 'BATS.L', 1561, '2009-03-19 00:00:00'),
	(40074, 'BATS.L', 1625, '2009-03-18 00:00:00'),
	(40075, 'BATS.L', 1653, '2009-03-17 00:00:00'),
	(40076, 'BATS.L', 1704, '2009-03-16 00:00:00'),
	(40077, 'BATS.L', 1658, '2009-03-13 00:00:00'),
	(40078, 'BATS.L', 1690, '2009-03-12 00:00:00'),
	(40079, 'BATS.L', 1706, '2009-03-11 00:00:00'),
	(40080, 'BATS.L', 1814, '2009-03-10 00:00:00'),
	(40081, 'BATS.L', 1716, '2009-03-09 00:00:00'),
	(40082, 'BATS.L', 1674, '2009-03-06 00:00:00'),
	(40083, 'BATS.L', 1684, '2009-03-05 00:00:00'),
	(40084, 'BATS.L', 1663, '2009-03-04 00:00:00'),
	(40085, 'BATS.L', 1660, '2009-03-03 00:00:00'),
	(40086, 'BATS.L', 1735, '2009-03-02 00:00:00'),
	(40087, 'BATS.L', 1797, '2009-02-27 00:00:00'),
	(40088, 'BATS.L', 1765, '2009-02-26 00:00:00'),
	(40089, 'BATS.L', 1716, '2009-02-25 00:00:00'),
	(40090, 'BATS.L', 1699, '2009-02-24 00:00:00'),
	(40091, 'BATS.L', 1719, '2009-02-23 00:00:00'),
	(40092, 'BATS.L', 1731, '2009-02-20 00:00:00'),
	(40093, 'BATS.L', 1781, '2009-02-19 00:00:00'),
	(40094, 'BATS.L', 1770, '2009-02-18 00:00:00'),
	(40095, 'BATS.L', 1800, '2009-02-17 00:00:00'),
	(40096, 'BATS.L', 1802, '2009-02-16 00:00:00'),
	(40097, 'BATS.L', 1826, '2009-02-13 00:00:00'),
	(40098, 'BATS.L', 1841, '2009-02-12 00:00:00'),
	(40099, 'BATS.L', 1844, '2009-02-11 00:00:00'),
	(40100, 'BATS.L', 1840, '2009-02-10 00:00:00'),
	(40101, 'BATS.L', 1890, '2009-02-09 00:00:00'),
	(40102, 'BATS.L', 1839, '2009-02-06 00:00:00'),
	(40103, 'BATS.L', 1850, '2009-02-05 00:00:00'),
	(40104, 'BATS.L', 1854, '2009-02-04 00:00:00'),
	(40105, 'BATS.L', 1914, '2009-02-03 00:00:00'),
	(40106, 'BATS.L', 1891, '2009-02-02 00:00:00'),
	(40107, 'BATS.L', 1900, '2009-01-30 00:00:00'),
	(40108, 'BATS.L', 1894, '2009-01-29 00:00:00'),
	(40109, 'BATS.L', 1902, '2009-01-28 00:00:00'),
	(40110, 'BATS.L', 1887, '2009-01-27 00:00:00'),
	(40111, 'BATS.L', 1878, '2009-01-26 00:00:00'),
	(40112, 'BATS.L', 1843, '2009-01-23 00:00:00'),
	(40113, 'BATS.L', 1819, '2009-01-22 00:00:00'),
	(40114, 'BATS.L', 1810, '2009-01-21 00:00:00'),
	(40115, 'BATS.L', 1844, '2009-01-20 00:00:00'),
	(40116, 'BATS.L', 1805, '2009-01-19 00:00:00'),
	(40117, 'BATS.L', 1778, '2009-01-16 00:00:00'),
	(40118, 'BATS.L', 1742, '2009-01-15 00:00:00'),
	(40119, 'BATS.L', 1739, '2009-01-14 00:00:00'),
	(40120, 'BATS.L', 1801, '2009-01-13 00:00:00'),
	(40121, 'BATS.L', 1844, '2009-01-12 00:00:00'),
	(40122, 'BATS.L', 1852, '2009-01-09 00:00:00'),
	(40123, 'BATS.L', 1786, '2009-01-08 00:00:00'),
	(40124, 'BATS.L', 1754, '2009-01-07 00:00:00'),
	(40125, 'BATS.L', 1810, '2009-01-06 00:00:00'),
	(40126, 'BATS.L', 1845, '2009-01-05 00:00:00'),
	(40127, 'BATS.L', 1865, '2009-01-02 00:00:00'),
	(40128, 'BATS.L', 1800, '2008-12-31 00:00:00'),
	(40129, 'BATS.L', 1790, '2008-12-30 00:00:00'),
	(40130, 'BATS.L', 1778, '2008-12-29 00:00:00'),
	(40131, 'BATS.L', 1729, '2008-12-24 00:00:00'),
	(40132, 'BATS.L', 1739, '2008-12-23 00:00:00'),
	(40133, 'BATS.L', 1745, '2008-12-22 00:00:00'),
	(40134, 'BATS.L', 1740, '2008-12-19 00:00:00'),
	(40135, 'BATS.L', 1730, '2008-12-18 00:00:00'),
	(40136, 'BATS.L', 1628, '2008-12-17 00:00:00'),
	(40137, 'BATS.L', 1674, '2008-12-16 00:00:00'),
	(40138, 'BATS.L', 1635, '2008-12-15 00:00:00'),
	(40139, 'BATS.L', 1635, '2008-12-12 00:00:00'),
	(40140, 'BATS.L', 1675, '2008-12-11 00:00:00'),
	(40141, 'BATS.L', 1700, '2008-12-10 00:00:00'),
	(40142, 'BATS.L', 1710, '2008-12-09 00:00:00'),
	(40143, 'BATS.L', 1696, '2008-12-08 00:00:00'),
	(40144, 'BATS.L', 1688, '2008-12-05 00:00:00'),
	(40145, 'BATS.L', 1697, '2008-12-04 00:00:00'),
	(40146, 'BATS.L', 1710, '2008-12-03 00:00:00'),
	(40147, 'BATS.L', 1651, '2008-12-02 00:00:00'),
	(40148, 'BATS.L', 1600, '2008-12-01 00:00:00'),
	(40149, 'BATS.L', 1698, '2008-11-28 00:00:00'),
	(40150, 'BATS.L', 1692, '2008-11-27 00:00:00'),
	(40151, 'BATS.L', 1731, '2008-11-26 00:00:00'),
	(40152, 'BATS.L', 1764, '2008-11-25 00:00:00'),
	(40153, 'BATS.L', 1770, '2008-11-24 00:00:00'),
	(40154, 'BATS.L', 1590, '2008-11-21 00:00:00'),
	(40155, 'BATS.L', 1672, '2008-11-20 00:00:00'),
	(40156, 'BATS.L', 1689, '2008-11-19 00:00:00'),
	(40157, 'BATS.L', 1700, '2008-11-18 00:00:00'),
	(40158, 'BATS.L', 1703, '2008-11-17 00:00:00'),
	(40159, 'BATS.L', 1689, '2008-11-14 00:00:00'),
	(40160, 'BATS.L', 1695, '2008-11-13 00:00:00'),
	(40161, 'BATS.L', 1681, '2008-11-12 00:00:00'),
	(40162, 'BATS.L', 1660, '2008-11-11 00:00:00'),
	(40163, 'BATS.L', 1714, '2008-11-10 00:00:00'),
	(40164, 'BATS.L', 1703, '2008-11-07 00:00:00'),
	(40165, 'BATS.L', 1666, '2008-11-06 00:00:00'),
	(40166, 'BATS.L', 1739, '2008-11-05 00:00:00'),
	(40167, 'BATS.L', 1769, '2008-11-04 00:00:00'),
	(40168, 'BATS.L', 1732, '2008-11-03 00:00:00'),
	(40169, 'BATS.L', 1700, '2008-10-31 00:00:00'),
	(40170, 'BATS.L', 1690, '2008-10-30 00:00:00'),
	(40171, 'BATS.L', 1819, '2008-10-29 00:00:00'),
	(40172, 'BATS.L', 1800, '2008-10-28 00:00:00'),
	(40173, 'BATS.L', 1596, '2008-10-27 00:00:00'),
	(40174, 'BATS.L', 1489, '2008-10-24 00:00:00'),
	(40175, 'BATS.L', 1489, '2008-10-23 00:00:00'),
	(40176, 'BATS.L', 1563, '2008-10-22 00:00:00'),
	(40177, 'BATS.L', 1568, '2008-10-21 00:00:00'),
	(40178, 'BATS.L', 1714, '2008-10-20 00:00:00'),
	(40179, 'BATS.L', 1660, '2008-10-17 00:00:00'),
	(40180, 'BATS.L', 1587, '2008-10-16 00:00:00'),
	(40181, 'BATS.L', 1686, '2008-10-15 00:00:00'),
	(40182, 'BATS.L', 1717, '2008-10-14 00:00:00'),
	(40183, 'BATS.L', 1571, '2008-10-13 00:00:00'),
	(40184, 'BATS.L', 1450, '2008-10-10 00:00:00'),
	(40185, 'BATS.L', 1610, '2008-10-09 00:00:00'),
	(40186, 'BATS.L', 1693, '2008-10-08 00:00:00'),
	(40187, 'BATS.L', 1803, '2008-10-07 00:00:00'),
	(40188, 'BATS.L', 1810, '2008-10-06 00:00:00'),
	(40189, 'BATS.L', 1932, '2008-10-03 00:00:00'),
	(40190, 'BATS.L', 1901, '2008-10-02 00:00:00'),
	(40191, 'BATS.L', 1890, '2008-10-01 00:00:00'),
	(40192, 'BATS.L', 1835, '2008-09-30 00:00:00'),
	(40193, 'BATS.L', 1803, '2008-09-29 00:00:00'),
	(40194, 'BATS.L', 1866, '2008-09-26 00:00:00'),
	(40195, 'BATS.L', 1851, '2008-09-25 00:00:00'),
	(40196, 'BATS.L', 1797, '2008-09-24 00:00:00'),
	(40197, 'BATS.L', 1795, '2008-09-23 00:00:00'),
	(40198, 'BATS.L', 1768, '2008-09-22 00:00:00'),
	(40199, 'BATS.L', 1805, '2008-09-19 00:00:00'),
	(40200, 'BATS.L', 1830, '2008-09-18 00:00:00'),
	(40201, 'BATS.L', 1712, '2008-09-17 00:00:00'),
	(40202, 'BATS.L', 1791, '2008-09-16 00:00:00'),
	(40203, 'BATS.L', 1840, '2008-09-15 00:00:00'),
	(40204, 'BATS.L', 1865, '2008-09-12 00:00:00'),
	(40205, 'BATS.L', 1873, '2008-09-11 00:00:00'),
	(40206, 'BATS.L', 1895, '2008-09-10 00:00:00'),
	(40207, 'BATS.L', 1891, '2008-09-09 00:00:00'),
	(40208, 'BATS.L', 1864, '2008-09-08 00:00:00'),
	(40209, 'BATS.L', 1820, '2008-09-05 00:00:00'),
	(40210, 'BATS.L', 1837, '2008-09-04 00:00:00'),
	(40211, 'BATS.L', 1893, '2008-09-03 00:00:00'),
	(40212, 'BATS.L', 1916, '2008-09-02 00:00:00'),
	(40213, 'BATS.L', 1902, '2008-09-01 00:00:00'),
	(40214, 'BATS.L', 1861, '2008-08-29 00:00:00'),
	(40215, 'BATS.L', 1844, '2008-08-28 00:00:00'),
	(40216, 'BATS.L', 1820, '2008-08-27 00:00:00'),
	(40217, 'BATS.L', 1828, '2008-08-26 00:00:00'),
	(40218, 'BATS.L', 1830, '2008-08-22 00:00:00'),
	(40219, 'BATS.L', 1804, '2008-08-21 00:00:00'),
	(40220, 'BATS.L', 1845, '2008-08-20 00:00:00'),
	(40221, 'BATS.L', 1835, '2008-08-19 00:00:00'),
	(40222, 'BATS.L', 1856, '2008-08-18 00:00:00'),
	(40223, 'BATS.L', 1848, '2008-08-15 00:00:00'),
	(40224, 'BATS.L', 1851, '2008-08-14 00:00:00'),
	(40225, 'BATS.L', 1816, '2008-08-13 00:00:00'),
	(40226, 'BATS.L', 1840, '2008-08-12 00:00:00'),
	(40227, 'BATS.L', 1868, '2008-08-11 00:00:00'),
	(40228, 'BATS.L', 1838, '2008-08-08 00:00:00'),
	(40229, 'BATS.L', 1876, '2008-08-07 00:00:00'),
	(40230, 'BATS.L', 1940, '2008-08-06 00:00:00'),
	(40231, 'BATS.L', 1928, '2008-08-05 00:00:00'),
	(40232, 'BATS.L', 1854, '2008-08-04 00:00:00'),
	(40233, 'BATS.L', 1812, '2008-08-01 00:00:00'),
	(40234, 'BATS.L', 1828, '2008-07-31 00:00:00'),
	(40235, 'BATS.L', 1866, '2008-07-30 00:00:00'),
	(40236, 'BATS.L', 1810, '2008-07-29 00:00:00'),
	(40237, 'BATS.L', 1800, '2008-07-28 00:00:00'),
	(40238, 'BATS.L', 1845, '2008-07-25 00:00:00'),
	(40239, 'BATS.L', 1840, '2008-07-24 00:00:00'),
	(40240, 'BATS.L', 1846, '2008-07-23 00:00:00'),
	(40241, 'BATS.L', 1826, '2008-07-22 00:00:00'),
	(40242, 'BATS.L', 1772, '2008-07-21 00:00:00'),
	(40243, 'BATS.L', 1793, '2008-07-18 00:00:00'),
	(40244, 'BATS.L', 1755, '2008-07-17 00:00:00'),
	(40245, 'BATS.L', 1708, '2008-07-16 00:00:00'),
	(40246, 'BATS.L', 1700, '2008-07-15 00:00:00'),
	(40247, 'BATS.L', 1706, '2008-07-14 00:00:00'),
	(40248, 'BATS.L', 1703, '2008-07-11 00:00:00'),
	(40249, 'BATS.L', 1763, '2008-07-10 00:00:00'),
	(40250, 'BATS.L', 1800, '2008-07-09 00:00:00'),
	(40251, 'BATS.L', 1761, '2008-07-08 00:00:00'),
	(40252, 'BATS.L', 1754, '2008-07-07 00:00:00'),
	(40253, 'BATS.L', 1721, '2008-07-04 00:00:00'),
	(40254, 'BATS.L', 1715, '2008-07-03 00:00:00'),
	(40255, 'BATS.L', 1692, '2008-07-02 00:00:00'),
	(40256, 'BATS.L', 1696, '2008-07-01 00:00:00'),
	(40257, 'BATS.L', 1739, '2008-06-30 00:00:00'),
	(40258, 'BATS.L', 1680, '2008-06-27 00:00:00'),
	(40259, 'BATS.L', 1705, '2008-06-26 00:00:00'),
	(40260, 'BATS.L', 1773, '2008-06-25 00:00:00'),
	(40261, 'BATS.L', 1754, '2008-06-24 00:00:00'),
	(40262, 'BATS.L', 1765, '2008-06-23 00:00:00'),
	(40263, 'BATS.L', 1725, '2008-06-20 00:00:00'),
	(40264, 'BATS.L', 1783, '2008-06-19 00:00:00'),
	(40265, 'BATS.L', 1831, '2008-06-18 00:00:00'),
	(40266, 'BATS.L', 1860, '2008-06-17 00:00:00'),
	(40267, 'BATS.L', 1859, '2008-06-16 00:00:00'),
	(40268, 'BATS.L', 1860, '2008-06-13 00:00:00'),
	(40269, 'BATS.L', 1866, '2008-06-12 00:00:00'),
	(40270, 'BATS.L', 1867, '2008-06-11 00:00:00'),
	(40271, 'BATS.L', 1861, '2008-06-10 00:00:00'),
	(40272, 'BATS.L', 1847, '2008-06-09 00:00:00'),
	(40273, 'BATS.L', 1852, '2008-06-06 00:00:00'),
	(40274, 'BATS.L', 1896, '2008-06-05 00:00:00'),
	(40275, 'BATS.L', 1899, '2008-06-04 00:00:00'),
	(40276, 'BATS.L', 1892, '2008-06-03 00:00:00'),
	(40277, 'BATS.L', 1868, '2008-06-02 00:00:00'),
	(40278, 'BATS.L', 1888, '2008-05-30 00:00:00'),
	(40279, 'BATS.L', 1916, '2008-05-29 00:00:00'),
	(40280, 'BATS.L', 1899, '2008-05-28 00:00:00'),
	(40281, 'BATS.L', 1898, '2008-05-27 00:00:00'),
	(40282, 'BATS.L', 1913, '2008-05-23 00:00:00'),
	(40283, 'BATS.L', 1902, '2008-05-22 00:00:00'),
	(40284, 'BATS.L', 1935, '2008-05-21 00:00:00'),
	(40285, 'BATS.L', 1925, '2008-05-20 00:00:00'),
	(40286, 'BATS.L', 1967, '2008-05-19 00:00:00'),
	(40287, 'BATS.L', 1980, '2008-05-16 00:00:00'),
	(40288, 'BATS.L', 1966, '2008-05-15 00:00:00'),
	(40289, 'BATS.L', 1993, '2008-05-14 00:00:00'),
	(40290, 'BATS.L', 2009, '2008-05-13 00:00:00'),
	(40291, 'BATS.L', 2000, '2008-05-12 00:00:00'),
	(40292, 'BATS.L', 2027, '2008-05-09 00:00:00'),
	(40293, 'BATS.L', 2016, '2008-05-08 00:00:00'),
	(40294, 'BATS.L', 1994, '2008-05-07 00:00:00'),
	(40295, 'BATS.L', 1938, '2008-05-06 00:00:00'),
	(40296, 'BATS.L', 1920, '2008-05-02 00:00:00'),
	(40297, 'BATS.L', 1926, '2008-05-01 00:00:00'),
	(40298, 'BATS.L', 1897, '2008-04-30 00:00:00'),
	(40299, 'BATS.L', 1932, '2008-04-29 00:00:00'),
	(40300, 'BATS.L', 1960, '2008-04-28 00:00:00'),
	(40301, 'BATS.L', 1971, '2008-04-25 00:00:00'),
	(40302, 'BATS.L', 2023, '2008-04-24 00:00:00'),
	(40303, 'BATS.L', 1998, '2008-04-23 00:00:00'),
	(40304, 'BATS.L', 1972, '2008-04-22 00:00:00'),
	(40305, 'BATS.L', 1993, '2008-04-21 00:00:00'),
	(40306, 'BATS.L', 2007, '2008-04-18 00:00:00'),
	(40307, 'BATS.L', 1973, '2008-04-17 00:00:00'),
	(40308, 'BATS.L', 1964, '2008-04-16 00:00:00'),
	(40309, 'BATS.L', 1909, '2008-04-15 00:00:00'),
	(40310, 'BATS.L', 1887, '2008-04-14 00:00:00'),
	(40311, 'BATS.L', 1909, '2008-04-11 00:00:00'),
	(40312, 'BATS.L', 1913, '2008-04-10 00:00:00'),
	(40313, 'BATS.L', 1892, '2008-04-09 00:00:00'),
	(40314, 'BATS.L', 1898, '2008-04-08 00:00:00'),
	(40315, 'BATS.L', 1891, '2008-04-07 00:00:00'),
	(40316, 'BATS.L', 1892, '2008-04-04 00:00:00'),
	(40317, 'BATS.L', 1885, '2008-04-03 00:00:00'),
	(40318, 'BATS.L', 1891, '2008-04-02 00:00:00'),
	(40319, 'BATS.L', 1922, '2008-04-01 00:00:00'),
	(40320, 'BATS.L', 1891, '2008-03-31 00:00:00'),
	(40321, 'BATS.L', 1858, '2008-03-28 00:00:00'),
	(40322, 'BATS.L', 1842, '2008-03-27 00:00:00'),
	(40323, 'BATS.L', 1775, '2008-03-26 00:00:00'),
	(40324, 'BATS.L', 1822, '2008-03-25 00:00:00'),
	(40325, 'BATS.L', 1880, '2008-03-20 00:00:00'),
	(40326, 'BATS.L', 1879, '2008-03-19 00:00:00'),
	(40327, 'BATS.L', 1900, '2008-03-18 00:00:00'),
	(40328, 'BATS.L', 1858, '2008-03-17 00:00:00'),
	(40329, 'BATS.L', 1916, '2008-03-14 00:00:00'),
	(40330, 'BATS.L', 1958, '2008-03-13 00:00:00'),
	(40331, 'BATS.L', 1933, '2008-03-12 00:00:00'),
	(40332, 'BATS.L', 1902, '2008-03-11 00:00:00'),
	(40333, 'BATS.L', 1875, '2008-03-10 00:00:00'),
	(40334, 'BATS.L', 1823, '2008-03-07 00:00:00'),
	(40335, 'BATS.L', 1840, '2008-03-06 00:00:00'),
	(40336, 'BATS.L', 1848, '2008-03-05 00:00:00'),
	(40337, 'BATS.L', 1906, '2008-03-04 00:00:00'),
	(40338, 'BATS.L', 1895, '2008-03-03 00:00:00'),
	(40339, 'BATS.L', 1895, '2008-02-29 00:00:00'),
	(40340, 'BATS.L', 1916, '2008-02-28 00:00:00'),
	(40341, 'BATS.L', 1939, '2008-02-27 00:00:00'),
	(40342, 'BATS.L', 1913, '2008-02-26 00:00:00'),
	(40343, 'BATS.L', 1874, '2008-02-25 00:00:00'),
	(40344, 'BATS.L', 1874, '2008-02-22 00:00:00'),
	(40345, 'BATS.L', 1858, '2008-02-21 00:00:00'),
	(40346, 'BATS.L', 1860, '2008-02-20 00:00:00'),
	(40347, 'BATS.L', 1825, '2008-02-19 00:00:00'),
	(40348, 'BATS.L', 1844, '2008-02-18 00:00:00'),
	(40349, 'BATS.L', 1811, '2008-02-15 00:00:00'),
	(40350, 'BATS.L', 1834, '2008-02-14 00:00:00'),
	(40351, 'BATS.L', 1850, '2008-02-13 00:00:00'),
	(40352, 'BATS.L', 1853, '2008-02-12 00:00:00'),
	(40353, 'BATS.L', 1854, '2008-02-11 00:00:00'),
	(40354, 'BATS.L', 1857, '2008-02-08 00:00:00'),
	(40355, 'BATS.L', 1808, '2008-02-07 00:00:00'),
	(40356, 'BATS.L', 1823, '2008-02-06 00:00:00'),
	(40357, 'BATS.L', 1794, '2008-02-05 00:00:00'),
	(40358, 'BATS.L', 1802, '2008-02-04 00:00:00'),
	(40359, 'BATS.L', 1814, '2008-02-01 00:00:00'),
	(40360, 'BATS.L', 1795, '2008-01-31 00:00:00'),
	(40361, 'BATS.L', 1770, '2008-01-30 00:00:00'),
	(40362, 'BATS.L', 1773, '2008-01-29 00:00:00'),
	(40363, 'BATS.L', 1742, '2008-01-28 00:00:00'),
	(40364, 'BATS.L', 1759, '2008-01-25 00:00:00'),
	(40365, 'BATS.L', 1738, '2008-01-24 00:00:00'),
	(40366, 'BATS.L', 1708, '2008-01-23 00:00:00'),
	(40367, 'BATS.L', 1802, '2008-01-22 00:00:00'),
	(40368, 'BATS.L', 1832, '2008-01-21 00:00:00'),
	(40369, 'BATS.L', 1891, '2008-01-18 00:00:00'),
	(40370, 'BATS.L', 1882, '2008-01-17 00:00:00'),
	(40371, 'BATS.L', 1895, '2008-01-16 00:00:00'),
	(40372, 'BATS.L', 1871, '2008-01-15 00:00:00'),
	(40373, 'BATS.L', 1945, '2008-01-14 00:00:00'),
	(40374, 'BATS.L', 1985, '2008-01-11 00:00:00'),
	(40375, 'BATS.L', 2049, '2008-01-10 00:00:00'),
	(40376, 'BATS.L', 2007, '2008-01-09 00:00:00'),
	(40377, 'BATS.L', 1968, '2008-01-08 00:00:00'),
	(40378, 'BATS.L', 1969, '2008-01-07 00:00:00'),
	(40379, 'BATS.L', 1959, '2008-01-04 00:00:00'),
	(40380, 'BATS.L', 1974, '2008-01-03 00:00:00'),
	(40381, 'BATS.L', 1950, '2008-01-02 00:00:00'),
	(40382, 'BATS.L', 1965, '2007-12-31 00:00:00'),
	(40383, 'BATS.L', 1980, '2007-12-28 00:00:00'),
	(40384, 'BATS.L', 1996, '2007-12-27 00:00:00'),
	(40385, 'BATS.L', 1991, '2007-12-24 00:00:00'),
	(40386, 'BATS.L', 1988, '2007-12-21 00:00:00'),
	(40387, 'BATS.L', 1980, '2007-12-20 00:00:00'),
	(40388, 'BATS.L', 1912, '2007-12-19 00:00:00'),
	(40389, 'BATS.L', 1929, '2007-12-18 00:00:00'),
	(40390, 'BATS.L', 1927, '2007-12-17 00:00:00'),
	(40391, 'BATS.L', 1902, '2007-12-14 00:00:00'),
	(40392, 'BATS.L', 1890, '2007-12-13 00:00:00'),
	(40393, 'BATS.L', 1923, '2007-12-12 00:00:00'),
	(40394, 'BATS.L', 1911, '2007-12-11 00:00:00'),
	(40395, 'BATS.L', 1925, '2007-12-10 00:00:00'),
	(40396, 'BATS.L', 1911, '2007-12-07 00:00:00'),
	(40397, 'BATS.L', 1937, '2007-12-06 00:00:00'),
	(40398, 'BATS.L', 1901, '2007-12-05 00:00:00'),
	(40399, 'BATS.L', 1880, '2007-12-04 00:00:00'),
	(40400, 'BATS.L', 1880, '2007-12-03 00:00:00'),
	(40401, 'BATS.L', 1887, '2007-11-30 00:00:00'),
	(40402, 'BATS.L', 1843, '2007-11-29 00:00:00'),
	(40403, 'BATS.L', 1854, '2007-11-28 00:00:00'),
	(40404, 'BATS.L', 1808, '2007-11-27 00:00:00'),
	(40405, 'BATS.L', 1840, '2007-11-26 00:00:00'),
	(40406, 'BATS.L', 1855, '2007-11-23 00:00:00'),
	(40407, 'BATS.L', 1861, '2007-11-22 00:00:00'),
	(40408, 'BATS.L', 1796, '2007-11-21 00:00:00'),
	(40409, 'BATS.L', 1802, '2007-11-20 00:00:00'),
	(40410, 'BATS.L', 1772, '2007-11-19 00:00:00'),
	(40411, 'BATS.L', 1818, '2007-11-16 00:00:00'),
	(40412, 'BATS.L', 1801, '2007-11-15 00:00:00'),
	(40413, 'BATS.L', 1758, '2007-11-14 00:00:00'),
	(40414, 'BATS.L', 1743, '2007-11-13 00:00:00'),
	(40415, 'BATS.L', 1741, '2007-11-12 00:00:00'),
	(40416, 'BATS.L', 1725, '2007-11-09 00:00:00'),
	(40417, 'BATS.L', 1746, '2007-11-08 00:00:00'),
	(40418, 'BATS.L', 1765, '2007-11-07 00:00:00'),
	(40419, 'BATS.L', 1786, '2007-11-06 00:00:00'),
	(40420, 'BATS.L', 1784, '2007-11-05 00:00:00'),
	(40421, 'BATS.L', 1793, '2007-11-02 00:00:00'),
	(40422, 'BATS.L', 1827, '2007-11-01 00:00:00'),
	(40423, 'BATS.L', 1830, '2007-10-31 00:00:00'),
	(40424, 'BATS.L', 1801, '2007-10-30 00:00:00'),
	(40425, 'BATS.L', 1816, '2007-10-29 00:00:00'),
	(40426, 'BATS.L', 1834, '2007-10-26 00:00:00'),
	(40427, 'BATS.L', 1785, '2007-10-25 00:00:00'),
	(40428, 'BATS.L', 1763, '2007-10-24 00:00:00'),
	(40429, 'BATS.L', 1780, '2007-10-23 00:00:00'),
	(40430, 'BATS.L', 1785, '2007-10-22 00:00:00'),
	(40431, 'BATS.L', 1780, '2007-10-19 00:00:00'),
	(40432, 'BATS.L', 1781, '2007-10-18 00:00:00'),
	(40433, 'BATS.L', 1784, '2007-10-17 00:00:00'),
	(40434, 'BATS.L', 1755, '2007-10-16 00:00:00'),
	(40435, 'BATS.L', 1737, '2007-10-15 00:00:00'),
	(40436, 'BATS.L', 1748, '2007-10-12 00:00:00'),
	(40437, 'BATS.L', 1723, '2007-10-11 00:00:00'),
	(40438, 'BATS.L', 1703, '2007-10-10 00:00:00'),
	(40439, 'BATS.L', 1689, '2007-10-09 00:00:00'),
	(40440, 'BATS.L', 1681, '2007-10-08 00:00:00'),
	(40441, 'BATS.L', 1707, '2007-10-05 00:00:00'),
	(40442, 'BATS.L', 1718, '2007-10-04 00:00:00'),
	(40443, 'BATS.L', 1710, '2007-10-03 00:00:00'),
	(40444, 'BATS.L', 1707, '2007-10-02 00:00:00'),
	(40445, 'BATS.L', 1723, '2007-10-01 00:00:00'),
	(40446, 'BATS.L', 1752, '2007-09-28 00:00:00'),
	(40447, 'BATS.L', 1762, '2007-09-27 00:00:00'),
	(40448, 'BATS.L', 1777, '2007-09-26 00:00:00'),
	(40449, 'BATS.L', 1726, '2007-09-25 00:00:00'),
	(40450, 'BATS.L', 1723, '2007-09-24 00:00:00'),
	(40451, 'BATS.L', 1735, '2007-09-21 00:00:00'),
	(40452, 'BATS.L', 1709, '2007-09-20 00:00:00'),
	(40453, 'BATS.L', 1685, '2007-09-19 00:00:00'),
	(40454, 'BATS.L', 1690, '2007-09-18 00:00:00'),
	(40455, 'BATS.L', 1667, '2007-09-17 00:00:00'),
	(40456, 'BATS.L', 1680, '2007-09-14 00:00:00'),
	(40457, 'BATS.L', 1702, '2007-09-13 00:00:00'),
	(40458, 'BATS.L', 1679, '2007-09-12 00:00:00'),
	(40459, 'BATS.L', 1637, '2007-09-11 00:00:00'),
	(40460, 'BATS.L', 1593, '2007-09-10 00:00:00'),
	(40461, 'BATS.L', 1598, '2007-09-07 00:00:00'),
	(40462, 'BATS.L', 1620, '2007-09-06 00:00:00'),
	(40463, 'BATS.L', 1615, '2007-09-05 00:00:00'),
	(40464, 'BATS.L', 1635, '2007-09-04 00:00:00'),
	(40465, 'BATS.L', 1638, '2007-09-03 00:00:00'),
	(40466, 'BATS.L', 1645, '2007-08-31 00:00:00'),
	(40467, 'BATS.L', 1610, '2007-08-30 00:00:00'),
	(40468, 'BATS.L', 1601, '2007-08-29 00:00:00'),
	(40469, 'BATS.L', 1610, '2007-08-28 00:00:00'),
	(40470, 'BATS.L', 1638, '2007-08-24 00:00:00'),
	(40471, 'BATS.L', 1640, '2007-08-23 00:00:00'),
	(40472, 'BATS.L', 1621, '2007-08-22 00:00:00'),
	(40473, 'BATS.L', 1613, '2007-08-21 00:00:00'),
	(40474, 'BATS.L', 1606, '2007-08-20 00:00:00'),
	(40475, 'BATS.L', 1615, '2007-08-17 00:00:00'),
	(40476, 'BATS.L', 1592, '2007-08-16 00:00:00'),
	(40477, 'BATS.L', 1626, '2007-08-15 00:00:00'),
	(40478, 'BATS.L', 1630, '2007-08-14 00:00:00'),
	(40479, 'BATS.L', 1635, '2007-08-13 00:00:00'),
	(40480, 'BATS.L', 1593, '2007-08-10 00:00:00'),
	(40481, 'BATS.L', 1662, '2007-08-09 00:00:00'),
	(40482, 'BATS.L', 1672, '2007-08-08 00:00:00'),
	(40483, 'BATS.L', 1631, '2007-08-07 00:00:00'),
	(40484, 'BATS.L', 1612, '2007-08-06 00:00:00'),
	(40485, 'BATS.L', 1586, '2007-08-03 00:00:00'),
	(40486, 'BATS.L', 1606, '2007-08-02 00:00:00'),
	(40487, 'BATS.L', 1577, '2007-08-01 00:00:00'),
	(40488, 'BATS.L', 1600, '2007-07-31 00:00:00'),
	(40489, 'BATS.L', 1557, '2007-07-30 00:00:00'),
	(40490, 'BATS.L', 1580, '2007-07-27 00:00:00'),
	(40491, 'BATS.L', 1597, '2007-07-26 00:00:00'),
	(40492, 'BATS.L', 1643, '2007-07-25 00:00:00'),
	(40493, 'BATS.L', 1621, '2007-07-24 00:00:00'),
	(40494, 'BATS.L', 1623, '2007-07-23 00:00:00'),
	(40495, 'BATS.L', 1621, '2007-07-20 00:00:00'),
	(40496, 'BATS.L', 1632, '2007-07-19 00:00:00'),
	(40497, 'BATS.L', 1629, '2007-07-18 00:00:00'),
	(40498, 'BATS.L', 1655, '2007-07-17 00:00:00'),
	(40499, 'BATS.L', 1658, '2007-07-16 00:00:00'),
	(40500, 'BATS.L', 1664, '2007-07-13 00:00:00'),
	(40501, 'BATS.L', 1670, '2007-07-12 00:00:00'),
	(40502, 'BATS.L', 1673, '2007-07-11 00:00:00'),
	(40503, 'BATS.L', 1658, '2007-07-10 00:00:00'),
	(40504, 'BATS.L', 1690, '2007-07-09 00:00:00'),
	(40505, 'BATS.L', 1691, '2007-07-06 00:00:00'),
	(40506, 'BATS.L', 1699, '2007-07-05 00:00:00'),
	(40507, 'BATS.L', 1699, '2007-07-04 00:00:00'),
	(40508, 'BATS.L', 1667, '2007-07-03 00:00:00'),
	(40509, 'BATS.L', 1665, '2007-07-02 00:00:00'),
	(40510, 'BATS.L', 1698, '2007-06-29 00:00:00'),
	(40511, 'BATS.L', 1692, '2007-06-28 00:00:00'),
	(40512, 'BATS.L', 1703, '2007-06-27 00:00:00'),
	(40513, 'BATS.L', 1699, '2007-06-26 00:00:00'),
	(40514, 'BATS.L', 1652, '2007-06-25 00:00:00'),
	(40515, 'BATS.L', 1630, '2007-06-22 00:00:00'),
	(40516, 'BATS.L', 1637, '2007-06-21 00:00:00'),
	(40517, 'BATS.L', 1646, '2007-06-20 00:00:00'),
	(40518, 'BATS.L', 1643, '2007-06-19 00:00:00'),
	(40519, 'BATS.L', 1667, '2007-06-18 00:00:00'),
	(40520, 'BATS.L', 1669, '2007-06-15 00:00:00'),
	(40521, 'BATS.L', 1662, '2007-06-14 00:00:00'),
	(40522, 'BATS.L', 1646, '2007-06-13 00:00:00'),
	(40523, 'BATS.L', 1641, '2007-06-12 00:00:00'),
	(40524, 'BATS.L', 1653, '2007-06-11 00:00:00'),
	(40525, 'BATS.L', 1641, '2007-06-08 00:00:00'),
	(40526, 'BATS.L', 1645, '2007-06-07 00:00:00'),
	(40527, 'BATS.L', 1670, '2007-06-06 00:00:00'),
	(40528, 'BATS.L', 1687, '2007-06-05 00:00:00'),
	(40529, 'BATS.L', 1718, '2007-06-04 00:00:00'),
	(40530, 'BATS.L', 1716, '2007-06-01 00:00:00'),
	(40531, 'BATS.L', 1711, '2007-05-31 00:00:00'),
	(40532, 'BATS.L', 1696, '2007-05-30 00:00:00'),
	(40533, 'BATS.L', 1697, '2007-05-29 00:00:00'),
	(40534, 'BATS.L', 1650, '2007-05-25 00:00:00'),
	(40535, 'BATS.L', 1642, '2007-05-24 00:00:00'),
	(40536, 'BATS.L', 1636, '2007-05-23 00:00:00'),
	(40537, 'BATS.L', 1631, '2007-05-22 00:00:00'),
	(40538, 'BATS.L', 1626, '2007-05-21 00:00:00'),
	(40539, 'BATS.L', 1629, '2007-05-18 00:00:00'),
	(40540, 'BATS.L', 1614, '2007-05-17 00:00:00'),
	(40541, 'BATS.L', 1615, '2007-05-16 00:00:00'),
	(40542, 'BATS.L', 1590, '2007-05-15 00:00:00'),
	(40543, 'BATS.L', 1577, '2007-05-14 00:00:00'),
	(40544, 'BATS.L', 1574, '2007-05-11 00:00:00'),
	(40545, 'BATS.L', 1556, '2007-05-10 00:00:00'),
	(40546, 'BATS.L', 1565, '2007-05-09 00:00:00'),
	(40547, 'BATS.L', 1579, '2007-05-08 00:00:00'),
	(40548, 'BATS.L', 1590, '2007-05-04 00:00:00'),
	(40549, 'BATS.L', 1572, '2007-05-03 00:00:00'),
	(40550, 'BATS.L', 1570, '2007-05-02 00:00:00'),
	(40551, 'BATS.L', 1539, '2007-05-01 00:00:00'),
	(40552, 'BATS.L', 1551, '2007-04-30 00:00:00'),
	(40553, 'BATS.L', 1539, '2007-04-27 00:00:00'),
	(40554, 'BATS.L', 1549, '2007-04-26 00:00:00'),
	(40555, 'BATS.L', 1554, '2007-04-25 00:00:00'),
	(40556, 'BATS.L', 1548, '2007-04-24 00:00:00'),
	(40557, 'BATS.L', 1554, '2007-04-23 00:00:00'),
	(40558, 'BATS.L', 1566, '2007-04-20 00:00:00'),
	(40559, 'BATS.L', 1566, '2007-04-19 00:00:00'),
	(40560, 'BATS.L', 1582, '2007-04-18 00:00:00'),
	(40561, 'BATS.L', 1590, '2007-04-17 00:00:00'),
	(40562, 'BATS.L', 1588, '2007-04-16 00:00:00'),
	(40563, 'BATS.L', 1592, '2007-04-13 00:00:00'),
	(40564, 'BATS.L', 1594, '2007-04-12 00:00:00'),
	(40565, 'BATS.L', 1601, '2007-04-11 00:00:00'),
	(40566, 'BATS.L', 1600, '2007-04-10 00:00:00'),
	(40567, 'BATS.L', 1596, '2007-04-05 00:00:00'),
	(40568, 'BATS.L', 1589, '2007-04-04 00:00:00'),
	(40569, 'BATS.L', 1594, '2007-04-03 00:00:00'),
	(40570, 'BATS.L', 1576, '2007-04-02 00:00:00'),
	(40571, 'BATS.L', 1589, '2007-03-30 00:00:00'),
	(40572, 'BATS.L', 1592, '2007-03-29 00:00:00'),
	(40573, 'BATS.L', 1570, '2007-03-28 00:00:00'),
	(40574, 'BATS.L', 1571, '2007-03-27 00:00:00'),
	(40575, 'BATS.L', 1572, '2007-03-26 00:00:00'),
	(40576, 'BATS.L', 1582, '2007-03-23 00:00:00'),
	(40577, 'BATS.L', 1591, '2007-03-22 00:00:00'),
	(40578, 'BATS.L', 1604, '2007-03-21 00:00:00'),
	(40579, 'BATS.L', 1603, '2007-03-20 00:00:00'),
	(40580, 'BATS.L', 1589, '2007-03-19 00:00:00'),
	(40581, 'BATS.L', 1596, '2007-03-16 00:00:00'),
	(40582, 'BATS.L', 1562, '2007-03-15 00:00:00'),
	(40583, 'BATS.L', 1520, '2007-03-14 00:00:00'),
	(40584, 'BATS.L', 1546, '2007-03-13 00:00:00'),
	(40585, 'BATS.L', 1551, '2007-03-12 00:00:00'),
	(40586, 'BATS.L', 1542, '2007-03-09 00:00:00'),
	(40587, 'BATS.L', 1529, '2007-03-08 00:00:00'),
	(40588, 'BATS.L', 1535, '2007-03-07 00:00:00'),
	(40589, 'BATS.L', 1563, '2007-03-06 00:00:00'),
	(40590, 'BATS.L', 1570, '2007-03-05 00:00:00'),
	(40591, 'BATS.L', 1577, '2007-03-02 00:00:00'),
	(40592, 'BATS.L', 1573, '2007-03-01 00:00:00'),
	(40593, 'BATS.L', 1549, '2007-02-28 00:00:00'),
	(40594, 'BATS.L', 1571, '2007-02-27 00:00:00'),
	(40595, 'BATS.L', 1590, '2007-02-26 00:00:00'),
	(40596, 'BATS.L', 1584, '2007-02-23 00:00:00'),
	(40597, 'BATS.L', 1574, '2007-02-22 00:00:00'),
	(40598, 'BATS.L', 1566, '2007-02-21 00:00:00'),
	(40599, 'BATS.L', 1574, '2007-02-20 00:00:00'),
	(40600, 'BATS.L', 1584, '2007-02-19 00:00:00'),
	(40601, 'BATS.L', 1586, '2007-02-16 00:00:00'),
	(40602, 'BATS.L', 1590, '2007-02-15 00:00:00'),
	(40603, 'BATS.L', 1598, '2007-02-14 00:00:00'),
	(40604, 'BATS.L', 1585, '2007-02-13 00:00:00'),
	(40605, 'BATS.L', 1585, '2007-02-12 00:00:00'),
	(40606, 'BATS.L', 1587, '2007-02-09 00:00:00'),
	(40607, 'BATS.L', 1585, '2007-02-08 00:00:00'),
	(40608, 'BATS.L', 1591, '2007-02-07 00:00:00'),
	(40609, 'BATS.L', 1562, '2007-02-06 00:00:00'),
	(40610, 'BATS.L', 1552, '2007-02-05 00:00:00'),
	(40611, 'BATS.L', 1554, '2007-02-02 00:00:00'),
	(40612, 'BATS.L', 1553, '2007-02-01 00:00:00'),
	(40613, 'BATS.L', 1544, '2007-01-31 00:00:00'),
	(40614, 'BATS.L', 1550, '2007-01-30 00:00:00'),
	(40615, 'BATS.L', 1560, '2007-01-29 00:00:00'),
	(40616, 'BATS.L', 1517, '2007-01-26 00:00:00'),
	(40617, 'BATS.L', 1499, '2007-01-25 00:00:00'),
	(40618, 'BATS.L', 1501, '2007-01-24 00:00:00'),
	(40619, 'BATS.L', 1500, '2007-01-23 00:00:00'),
	(40620, 'BATS.L', 1500, '2007-01-22 00:00:00'),
	(40621, 'BATS.L', 1503, '2007-01-19 00:00:00'),
	(40622, 'BATS.L', 1528, '2007-01-18 00:00:00'),
	(40623, 'BATS.L', 1538, '2007-01-17 00:00:00'),
	(40624, 'BATS.L', 1512, '2007-01-16 00:00:00'),
	(40625, 'BATS.L', 1513, '2007-01-15 00:00:00'),
	(40626, 'BATS.L', 1517, '2007-01-12 00:00:00'),
	(40627, 'BATS.L', 1516, '2007-01-11 00:00:00'),
	(40628, 'BATS.L', 1491, '2007-01-10 00:00:00'),
	(40629, 'BATS.L', 1459, '2007-01-09 00:00:00'),
	(40630, 'BATS.L', 1434, '2007-01-08 00:00:00'),
	(40631, 'BATS.L', 1440, '2007-01-05 00:00:00'),
	(40632, 'BATS.L', 1464, '2007-01-04 00:00:00'),
	(40633, 'BATS.L', 1476, '2007-01-03 00:00:00'),
	(40634, 'BATS.L', 1459, '2007-01-02 00:00:00'),
	(40635, 'BATS.L', 1429, '2006-12-29 00:00:00'),
	(40636, 'BATS.L', 1434, '2006-12-28 00:00:00'),
	(40637, 'BATS.L', 1445, '2006-12-27 00:00:00'),
	(40638, 'BATS.L', 1424, '2006-12-22 00:00:00'),
	(40639, 'BATS.L', 1433, '2006-12-21 00:00:00'),
	(40640, 'BATS.L', 1455, '2006-12-20 00:00:00'),
	(40641, 'BATS.L', 1460, '2006-12-19 00:00:00'),
	(40642, 'BATS.L', 1442, '2006-12-18 00:00:00'),
	(40643, 'BATS.L', 1440, '2006-12-15 00:00:00'),
	(40644, 'BATS.L', 1430, '2006-12-14 00:00:00'),
	(40645, 'BATS.L', 1441, '2006-12-13 00:00:00'),
	(40646, 'BATS.L', 1441, '2006-12-12 00:00:00'),
	(40647, 'BATS.L', 1444, '2006-12-11 00:00:00'),
	(40648, 'BATS.L', 1463, '2006-12-08 00:00:00'),
	(40649, 'BATS.L', 1455, '2006-12-07 00:00:00'),
	(40650, 'BATS.L', 1423, '2006-12-06 00:00:00'),
	(40651, 'BATS.L', 1432, '2006-12-05 00:00:00'),
	(40652, 'BATS.L', 1426, '2006-12-04 00:00:00'),
	(40653, 'BATS.L', 1432, '2006-12-01 00:00:00'),
	(40654, 'BATS.L', 1439, '2006-11-30 00:00:00'),
	(40655, 'BATS.L', 1462, '2006-11-29 00:00:00'),
	(40656, 'BATS.L', 1445, '2006-11-28 00:00:00'),
	(40657, 'BATS.L', 1433, '2006-11-27 00:00:00'),
	(40658, 'BATS.L', 1455, '2006-11-24 00:00:00'),
	(40659, 'BATS.L', 1445, '2006-11-23 00:00:00'),
	(40660, 'BATS.L', 1457, '2006-11-22 00:00:00'),
	(40661, 'BATS.L', 1461, '2006-11-21 00:00:00'),
	(40662, 'BATS.L', 1461, '2006-11-20 00:00:00'),
	(40663, 'BATS.L', 1439, '2006-11-17 00:00:00'),
	(40664, 'BATS.L', 1444, '2006-11-16 00:00:00'),
	(40665, 'BATS.L', 1446, '2006-11-15 00:00:00'),
	(40666, 'BATS.L', 1414, '2006-11-14 00:00:00'),
	(40667, 'BATS.L', 1412, '2006-11-13 00:00:00'),
	(40668, 'BATS.L', 1412, '2006-11-10 00:00:00'),
	(40669, 'BATS.L', 1433, '2006-11-09 00:00:00'),
	(40670, 'BATS.L', 1431, '2006-11-08 00:00:00'),
	(40671, 'BATS.L', 1433, '2006-11-07 00:00:00'),
	(40672, 'BATS.L', 1451, '2006-11-06 00:00:00'),
	(40673, 'BATS.L', 1442, '2006-11-03 00:00:00'),
	(40674, 'BATS.L', 1421, '2006-11-02 00:00:00'),
	(40675, 'BATS.L', 1430, '2006-11-01 00:00:00'),
	(40676, 'BATS.L', 1429, '2006-10-31 00:00:00'),
	(40677, 'BATS.L', 1439, '2006-10-30 00:00:00'),
	(40678, 'BATS.L', 1440, '2006-10-27 00:00:00'),
	(40679, 'BATS.L', 1459, '2006-10-26 00:00:00'),
	(40680, 'BATS.L', 1482, '2006-10-25 00:00:00'),
	(40681, 'BATS.L', 1446, '2006-10-24 00:00:00'),
	(40682, 'BATS.L', 1449, '2006-10-23 00:00:00'),
	(40683, 'BATS.L', 1437, '2006-10-20 00:00:00'),
	(40684, 'BATS.L', 1430, '2006-10-19 00:00:00'),
	(40685, 'BATS.L', 1446, '2006-10-18 00:00:00'),
	(40686, 'BATS.L', 1447, '2006-10-17 00:00:00'),
	(40687, 'BATS.L', 1457, '2006-10-16 00:00:00'),
	(40688, 'BATS.L', 1440, '2006-10-13 00:00:00'),
	(40689, 'BATS.L', 1426, '2006-10-12 00:00:00'),
	(40690, 'BATS.L', 1420, '2006-10-11 00:00:00'),
	(40691, 'BATS.L', 1438, '2006-10-10 00:00:00'),
	(40692, 'BATS.L', 1439, '2006-10-09 00:00:00'),
	(40693, 'BATS.L', 1429, '2006-10-06 00:00:00'),
	(40694, 'BATS.L', 1428, '2006-10-05 00:00:00'),
	(40695, 'BATS.L', 1438, '2006-10-04 00:00:00'),
	(40696, 'BATS.L', 1430, '2006-10-03 00:00:00'),
	(40697, 'BATS.L', 1431, '2006-10-02 00:00:00'),
	(40698, 'BATS.L', 1444, '2006-09-29 00:00:00'),
	(40699, 'BATS.L', 1461, '2006-09-28 00:00:00'),
	(40700, 'BATS.L', 1454, '2006-09-27 00:00:00'),
	(40701, 'BATS.L', 1462, '2006-09-26 00:00:00'),
	(40702, 'BATS.L', 1455, '2006-09-25 00:00:00'),
	(40703, 'BATS.L', 1470, '2006-09-22 00:00:00'),
	(40704, 'BATS.L', 1490, '2006-09-21 00:00:00'),
	(40705, 'BATS.L', 1510, '2006-09-20 00:00:00'),
	(40706, 'BATS.L', 1492, '2006-09-19 00:00:00'),
	(40707, 'BATS.L', 1501, '2006-09-18 00:00:00'),
	(40708, 'BATS.L', 1502, '2006-09-15 00:00:00'),
	(40709, 'BATS.L', 1501, '2006-09-14 00:00:00'),
	(40710, 'BATS.L', 1493, '2006-09-13 00:00:00'),
	(40711, 'BATS.L', 1498, '2006-09-12 00:00:00'),
	(40712, 'BATS.L', 1470, '2006-09-11 00:00:00'),
	(40713, 'BATS.L', 1460, '2006-09-08 00:00:00'),
	(40714, 'BATS.L', 1447, '2006-09-07 00:00:00'),
	(40715, 'BATS.L', 1446, '2006-09-06 00:00:00'),
	(40716, 'BATS.L', 1449, '2006-09-05 00:00:00'),
	(40717, 'BATS.L', 1445, '2006-09-04 00:00:00'),
	(40718, 'BATS.L', 1445, '2006-09-01 00:00:00'),
	(40719, 'BATS.L', 1440, '2006-08-31 00:00:00'),
	(40720, 'BATS.L', 1455, '2006-08-30 00:00:00'),
	(40721, 'BATS.L', 1447, '2006-08-29 00:00:00'),
	(40722, 'BATS.L', 1442, '2006-08-25 00:00:00'),
	(40723, 'BATS.L', 1442, '2006-08-24 00:00:00'),
	(40724, 'BATS.L', 1445, '2006-08-23 00:00:00'),
	(40725, 'BATS.L', 1450, '2006-08-22 00:00:00'),
	(40726, 'BATS.L', 1449, '2006-08-21 00:00:00'),
	(40727, 'BATS.L', 1451, '2006-08-18 00:00:00'),
	(40728, 'BATS.L', 1446, '2006-08-17 00:00:00'),
	(40729, 'BATS.L', 1453, '2006-08-16 00:00:00'),
	(40730, 'BATS.L', 1439, '2006-08-15 00:00:00'),
	(40731, 'BATS.L', 1434, '2006-08-14 00:00:00'),
	(40732, 'BATS.L', 1412, '2006-08-11 00:00:00'),
	(40733, 'BATS.L', 1417, '2006-08-10 00:00:00'),
	(40734, 'BATS.L', 1429, '2006-08-09 00:00:00'),
	(40735, 'BATS.L', 1417, '2006-08-08 00:00:00'),
	(40736, 'BATS.L', 1415, '2006-08-07 00:00:00'),
	(40737, 'BATS.L', 1427, '2006-08-04 00:00:00'),
	(40738, 'BATS.L', 1438, '2006-08-03 00:00:00'),
	(40739, 'BATS.L', 1455, '2006-08-02 00:00:00'),
	(40740, 'BATS.L', 1436, '2006-08-01 00:00:00'),
	(40741, 'BATS.L', 1443, '2006-07-31 00:00:00'),
	(40742, 'BATS.L', 1433, '2006-07-28 00:00:00'),
	(40743, 'BATS.L', 1409, '2006-07-27 00:00:00'),
	(40744, 'BATS.L', 1428, '2006-07-26 00:00:00'),
	(40745, 'BATS.L', 1415, '2006-07-25 00:00:00'),
	(40746, 'BATS.L', 1418, '2006-07-24 00:00:00'),
	(40747, 'BATS.L', 1390, '2006-07-21 00:00:00'),
	(40748, 'BATS.L', 1383, '2006-07-20 00:00:00'),
	(40749, 'BATS.L', 1379, '2006-07-19 00:00:00'),
	(40750, 'BATS.L', 1370, '2006-07-18 00:00:00'),
	(40751, 'BATS.L', 1350, '2006-07-17 00:00:00'),
	(40752, 'BATS.L', 1348, '2006-07-14 00:00:00'),
	(40753, 'BATS.L', 1363, '2006-07-13 00:00:00'),
	(40754, 'BATS.L', 1384, '2006-07-12 00:00:00'),
	(40755, 'BATS.L', 1393, '2006-07-11 00:00:00'),
	(40756, 'BATS.L', 1407, '2006-07-10 00:00:00'),
	(40757, 'BATS.L', 1406, '2006-07-07 00:00:00'),
	(40758, 'BATS.L', 1416, '2006-07-06 00:00:00'),
	(40759, 'BATS.L', 1380, '2006-07-05 00:00:00'),
	(40760, 'BATS.L', 1384, '2006-07-04 00:00:00'),
	(40761, 'BATS.L', 1377, '2006-07-03 00:00:00'),
	(40762, 'BATS.L', 1362, '2006-06-30 00:00:00'),
	(40763, 'BATS.L', 1355, '2006-06-29 00:00:00'),
	(40764, 'BATS.L', 1339, '2006-06-28 00:00:00'),
	(40765, 'BATS.L', 1332, '2006-06-27 00:00:00'),
	(40766, 'BATS.L', 1358, '2006-06-26 00:00:00'),
	(40767, 'BATS.L', 1358, '2006-06-23 00:00:00'),
	(40768, 'BATS.L', 1363, '2006-06-22 00:00:00'),
	(40769, 'BATS.L', 1355, '2006-06-21 00:00:00'),
	(40770, 'BATS.L', 1355, '2006-06-20 00:00:00'),
	(40771, 'BATS.L', 1345, '2006-06-19 00:00:00'),
	(40772, 'BATS.L', 1331, '2006-06-16 00:00:00'),
	(40773, 'BATS.L', 1341, '2006-06-15 00:00:00'),
	(40774, 'BATS.L', 1320, '2006-06-14 00:00:00'),
	(40775, 'BATS.L', 1343, '2006-06-13 00:00:00'),
	(40776, 'BATS.L', 1354, '2006-06-12 00:00:00'),
	(40777, 'BATS.L', 1343, '2006-06-09 00:00:00'),
	(40778, 'BATS.L', 1355, '2006-06-08 00:00:00'),
	(40779, 'BATS.L', 1360, '2006-06-07 00:00:00'),
	(40780, 'BATS.L', 1342, '2006-06-06 00:00:00'),
	(40781, 'BATS.L', 1362, '2006-06-05 00:00:00'),
	(40782, 'BATS.L', 1359, '2006-06-02 00:00:00'),
	(40783, 'BATS.L', 1354, '2006-06-01 00:00:00'),
	(40784, 'BATS.L', 1338, '2006-05-31 00:00:00'),
	(40785, 'BATS.L', 1326, '2006-05-30 00:00:00'),
	(40786, 'BATS.L', 1358, '2006-05-26 00:00:00'),
	(40787, 'BATS.L', 1329, '2006-05-25 00:00:00'),
	(40788, 'BATS.L', 1324, '2006-05-24 00:00:00'),
	(40789, 'BATS.L', 1310, '2006-05-23 00:00:00'),
	(40790, 'BATS.L', 1320, '2006-05-22 00:00:00'),
	(40791, 'BATS.L', 1331, '2006-05-19 00:00:00'),
	(40792, 'BATS.L', 1327, '2006-05-18 00:00:00'),
	(40793, 'BATS.L', 1345, '2006-05-17 00:00:00'),
	(40794, 'BATS.L', 1366, '2006-05-16 00:00:00'),
	(40795, 'BATS.L', 1340, '2006-05-15 00:00:00'),
	(40796, 'BATS.L', 1350, '2006-05-12 00:00:00'),
	(40797, 'BATS.L', 1360, '2006-05-11 00:00:00'),
	(40798, 'BATS.L', 1381, '2006-05-10 00:00:00'),
	(40799, 'BATS.L', 1397, '2006-05-09 00:00:00'),
	(40800, 'BATS.L', 1391, '2006-05-08 00:00:00'),
	(40801, 'BATS.L', 1406, '2006-05-05 00:00:00'),
	(40802, 'BATS.L', 1393, '2006-05-04 00:00:00'),
	(40803, 'BATS.L', 1369, '2006-05-03 00:00:00'),
	(40804, 'BATS.L', 1401, '2006-05-02 00:00:00'),
	(40805, 'BATS.L', 1402, '2006-04-28 00:00:00'),
	(40806, 'BATS.L', 1406, '2006-04-27 00:00:00'),
	(40807, 'BATS.L', 1419, '2006-04-26 00:00:00'),
	(40808, 'BATS.L', 1421, '2006-04-25 00:00:00'),
	(40809, 'BATS.L', 1432, '2006-04-24 00:00:00'),
	(40810, 'BATS.L', 1431, '2006-04-21 00:00:00'),
	(40811, 'BATS.L', 1406, '2006-04-20 00:00:00'),
	(40812, 'BATS.L', 1403, '2006-04-19 00:00:00'),
	(40813, 'BATS.L', 1377, '2006-04-18 00:00:00'),
	(40814, 'BATS.L', 1383, '2006-04-13 00:00:00'),
	(40815, 'BATS.L', 1385, '2006-04-12 00:00:00'),
	(40816, 'BATS.L', 1371, '2006-04-11 00:00:00'),
	(40817, 'BATS.L', 1378, '2006-04-10 00:00:00'),
	(40818, 'BATS.L', 1384, '2006-04-07 00:00:00'),
	(40819, 'BATS.L', 1401, '2006-04-06 00:00:00'),
	(40820, 'BATS.L', 1384, '2006-04-05 00:00:00'),
	(40821, 'BATS.L', 1391, '2006-04-04 00:00:00'),
	(40822, 'BATS.L', 1385, '2006-04-03 00:00:00'),
	(40823, 'BATS.L', 1394, '2006-03-31 00:00:00'),
	(40824, 'BATS.L', 1407, '2006-03-30 00:00:00'),
	(40825, 'BATS.L', 1394, '2006-03-29 00:00:00'),
	(40826, 'BATS.L', 1395, '2006-03-28 00:00:00'),
	(40827, 'BATS.L', 1408, '2006-03-27 00:00:00'),
	(40828, 'BATS.L', 1424, '2006-03-24 00:00:00'),
	(40829, 'BATS.L', 1429, '2006-03-23 00:00:00'),
	(40830, 'BATS.L', 1438, '2006-03-22 00:00:00'),
	(40831, 'BATS.L', 1440, '2006-03-21 00:00:00'),
	(40832, 'BATS.L', 1448, '2006-03-20 00:00:00'),
	(40833, 'BATS.L', 1450, '2006-03-17 00:00:00'),
	(40834, 'BATS.L', 1464, '2006-03-16 00:00:00'),
	(40835, 'BATS.L', 1435, '2006-03-15 00:00:00'),
	(40836, 'BATS.L', 1426, '2006-03-14 00:00:00'),
	(40837, 'BATS.L', 1441, '2006-03-13 00:00:00'),
	(40838, 'BATS.L', 1435, '2006-03-10 00:00:00'),
	(40839, 'BATS.L', 1439, '2006-03-09 00:00:00'),
	(40840, 'BATS.L', 1422, '2006-03-08 00:00:00'),
	(40841, 'BATS.L', 1442, '2006-03-07 00:00:00'),
	(40842, 'BATS.L', 1443, '2006-03-06 00:00:00'),
	(40843, 'BATS.L', 1408, '2006-03-03 00:00:00'),
	(40844, 'BATS.L', 1397, '2006-03-02 00:00:00'),
	(40845, 'BATS.L', 1382, '2006-03-01 00:00:00'),
	(40846, 'BATS.L', 1359, '2006-02-28 00:00:00'),
	(40847, 'BATS.L', 1328, '2006-02-27 00:00:00'),
	(40848, 'BATS.L', 1327, '2006-02-24 00:00:00'),
	(40849, 'BATS.L', 1328, '2006-02-23 00:00:00'),
	(40850, 'BATS.L', 1330, '2006-02-22 00:00:00'),
	(40851, 'BATS.L', 1325, '2006-02-21 00:00:00'),
	(40852, 'BATS.L', 1318, '2006-02-20 00:00:00'),
	(40853, 'BATS.L', 1311, '2006-02-17 00:00:00'),
	(40854, 'BATS.L', 1310, '2006-02-16 00:00:00'),
	(40855, 'BATS.L', 1310, '2006-02-15 00:00:00'),
	(40856, 'BATS.L', 1300, '2006-02-14 00:00:00'),
	(40857, 'BATS.L', 1308, '2006-02-13 00:00:00'),
	(40858, 'BATS.L', 1294, '2006-02-10 00:00:00'),
	(40859, 'BATS.L', 1317, '2006-02-09 00:00:00'),
	(40860, 'BATS.L', 1283, '2006-02-08 00:00:00'),
	(40861, 'BATS.L', 1280, '2006-02-07 00:00:00'),
	(40862, 'BATS.L', 1294, '2006-02-06 00:00:00'),
	(40863, 'BATS.L', 1284, '2006-02-03 00:00:00'),
	(40864, 'BATS.L', 1282, '2006-02-02 00:00:00'),
	(40865, 'BATS.L', 1275, '2006-02-01 00:00:00'),
	(40866, 'BATS.L', 1267, '2006-01-31 00:00:00'),
	(40867, 'BATS.L', 1252, '2006-01-30 00:00:00'),
	(40868, 'BATS.L', 1254, '2006-01-27 00:00:00'),
	(40869, 'BATS.L', 1260, '2006-01-26 00:00:00'),
	(40870, 'BATS.L', 1274, '2006-01-25 00:00:00'),
	(40871, 'BATS.L', 1257, '2006-01-24 00:00:00'),
	(40872, 'BATS.L', 1261, '2006-01-23 00:00:00'),
	(40873, 'BATS.L', 1268, '2006-01-20 00:00:00'),
	(40874, 'BATS.L', 1270, '2006-01-19 00:00:00'),
	(40875, 'BATS.L', 1247, '2006-01-18 00:00:00'),
	(40876, 'BATS.L', 1242, '2006-01-17 00:00:00'),
	(40877, 'BATS.L', 1251, '2006-01-16 00:00:00'),
	(40878, 'BATS.L', 1257, '2006-01-13 00:00:00'),
	(40879, 'BATS.L', 1242, '2006-01-12 00:00:00'),
	(40880, 'BATS.L', 1269, '2006-01-11 00:00:00'),
	(40881, 'BATS.L', 1278, '2006-01-10 00:00:00'),
	(40882, 'BATS.L', 1275, '2006-01-09 00:00:00'),
	(40883, 'BATS.L', 1279, '2006-01-06 00:00:00'),
	(40884, 'BATS.L', 1279, '2006-01-05 00:00:00'),
	(40885, 'BATS.L', 1290, '2006-01-04 00:00:00'),
	(40886, 'BATS.L', 1311, '2006-01-03 00:00:00'),
	(40887, 'BATS.L', 1300, '2005-12-30 00:00:00'),
	(40888, 'BATS.L', 1311, '2005-12-29 00:00:00'),
	(40889, 'BATS.L', 1301, '2005-12-28 00:00:00'),
	(40890, 'BATS.L', 1279, '2005-12-23 00:00:00'),
	(40891, 'BATS.L', 1284, '2005-12-22 00:00:00'),
	(40892, 'BATS.L', 1286, '2005-12-21 00:00:00'),
	(40893, 'BATS.L', 1290, '2005-12-20 00:00:00'),
	(40894, 'BATS.L', 1300, '2005-12-19 00:00:00'),
	(40895, 'BATS.L', 1288, '2005-12-16 00:00:00'),
	(40896, 'BATS.L', 1298, '2005-12-15 00:00:00'),
	(40897, 'BATS.L', 1284, '2005-12-14 00:00:00'),
	(40898, 'BATS.L', 1275, '2005-12-13 00:00:00'),
	(40899, 'BATS.L', 1270, '2005-12-12 00:00:00'),
	(40900, 'BATS.L', 1274, '2005-12-09 00:00:00'),
	(40901, 'BATS.L', 1270, '2005-12-08 00:00:00'),
	(40902, 'BATS.L', 1296, '2005-12-07 00:00:00'),
	(40903, 'BATS.L', 1296, '2005-12-06 00:00:00'),
	(40904, 'BATS.L', 1284, '2005-12-05 00:00:00'),
	(40905, 'BATS.L', 1268, '2005-12-02 00:00:00'),
	(40906, 'BATS.L', 1259, '2005-12-01 00:00:00'),
	(40907, 'BATS.L', 1260, '2005-11-30 00:00:00'),
	(40908, 'BATS.L', 1274, '2005-11-29 00:00:00'),
	(40909, 'BATS.L', 1264, '2005-11-28 00:00:00'),
	(40910, 'BATS.L', 1263, '2005-11-25 00:00:00'),
	(40911, 'BATS.L', 1310, '2005-11-24 00:00:00'),
	(40912, 'BATS.L', 1304, '2005-11-23 00:00:00'),
	(40913, 'BATS.L', 1307, '2005-11-22 00:00:00'),
	(40914, 'BATS.L', 1308, '2005-11-21 00:00:00'),
	(40915, 'BATS.L', 1317, '2005-11-18 00:00:00'),
	(40916, 'BATS.L', 1305, '2005-11-17 00:00:00'),
	(40917, 'BATS.L', 1309, '2005-11-16 00:00:00'),
	(40918, 'BATS.L', 1329, '2005-11-15 00:00:00'),
	(40919, 'BATS.L', 1328, '2005-11-14 00:00:00'),
	(40920, 'BATS.L', 1321, '2005-11-11 00:00:00'),
	(40921, 'BATS.L', 1310, '2005-11-10 00:00:00'),
	(40922, 'BATS.L', 1290, '2005-11-09 00:00:00'),
	(40923, 'BATS.L', 1273, '2005-11-08 00:00:00'),
	(40924, 'BATS.L', 1284, '2005-11-07 00:00:00'),
	(40925, 'BATS.L', 1267, '2005-11-04 00:00:00'),
	(40926, 'BATS.L', 1258, '2005-11-03 00:00:00'),
	(40927, 'BATS.L', 1239, '2005-11-02 00:00:00'),
	(40928, 'BATS.L', 1231, '2005-11-01 00:00:00'),
	(40929, 'BATS.L', 1243, '2005-10-31 00:00:00'),
	(40930, 'BATS.L', 1221, '2005-10-28 00:00:00'),
	(40931, 'BATS.L', 1201, '2005-10-27 00:00:00'),
	(40932, 'BATS.L', 1195, '2005-10-26 00:00:00'),
	(40933, 'BATS.L', 1189, '2005-10-25 00:00:00'),
	(40934, 'BATS.L', 1191, '2005-10-24 00:00:00'),
	(40935, 'BATS.L', 1175, '2005-10-21 00:00:00'),
	(40936, 'BATS.L', 1168, '2005-10-20 00:00:00'),
	(40937, 'BATS.L', 1165, '2005-10-19 00:00:00'),
	(40938, 'BATS.L', 1181, '2005-10-18 00:00:00'),
	(40939, 'BATS.L', 1165, '2005-10-17 00:00:00'),
	(40940, 'BATS.L', 1161, '2005-10-14 00:00:00'),
	(40941, 'BATS.L', 1146, '2005-10-13 00:00:00'),
	(40942, 'BATS.L', 1151, '2005-10-12 00:00:00'),
	(40943, 'BATS.L', 1175, '2005-10-11 00:00:00'),
	(40944, 'BATS.L', 1169, '2005-10-10 00:00:00'),
	(40945, 'BATS.L', 1173, '2005-10-07 00:00:00'),
	(40946, 'BATS.L', 1179, '2005-10-06 00:00:00'),
	(40947, 'BATS.L', 1194, '2005-10-05 00:00:00'),
	(40948, 'BATS.L', 1200, '2005-10-04 00:00:00'),
	(40949, 'BATS.L', 1196, '2005-10-03 00:00:00'),
	(40950, 'BATS.L', 1191, '2005-09-30 00:00:00'),
	(40951, 'BATS.L', 1178, '2005-09-29 00:00:00'),
	(40952, 'BATS.L', 1190, '2005-09-28 00:00:00'),
	(40953, 'BATS.L', 1177, '2005-09-27 00:00:00'),
	(40954, 'BATS.L', 1205, '2005-09-26 00:00:00'),
	(40955, 'BATS.L', 1217, '2005-09-23 00:00:00'),
	(40956, 'BATS.L', 1187, '2005-09-22 00:00:00'),
	(40957, 'BATS.L', 1178, '2005-09-21 00:00:00'),
	(40958, 'BATS.L', 1187, '2005-09-20 00:00:00'),
	(40959, 'BATS.L', 1192, '2005-09-19 00:00:00'),
	(40960, 'BATS.L', 1193, '2005-09-16 00:00:00'),
	(40961, 'BATS.L', 1187, '2005-09-15 00:00:00'),
	(40962, 'BATS.L', 1172, '2005-09-14 00:00:00'),
	(40963, 'BATS.L', 1155, '2005-09-13 00:00:00'),
	(40964, 'BATS.L', 1157, '2005-09-12 00:00:00'),
	(40965, 'BATS.L', 1156, '2005-09-09 00:00:00'),
	(40966, 'BATS.L', 1139, '2005-09-08 00:00:00'),
	(40967, 'BATS.L', 1134, '2005-09-07 00:00:00'),
	(40968, 'BATS.L', 1138, '2005-09-06 00:00:00'),
	(40969, 'BATS.L', 1143, '2005-09-05 00:00:00'),
	(40970, 'BATS.L', 1138, '2005-09-02 00:00:00'),
	(40971, 'BATS.L', 1134, '2005-09-01 00:00:00'),
	(40972, 'BATS.L', 1116, '2005-08-31 00:00:00'),
	(40973, 'BATS.L', 1109, '2005-08-30 00:00:00'),
	(40974, 'BATS.L', 1105, '2005-08-26 00:00:00'),
	(40975, 'BATS.L', 1116, '2005-08-25 00:00:00'),
	(40976, 'BATS.L', 1111, '2005-08-24 00:00:00'),
	(40977, 'BATS.L', 1119, '2005-08-23 00:00:00'),
	(40978, 'BATS.L', 1103, '2005-08-22 00:00:00'),
	(40979, 'BATS.L', 1102, '2005-08-19 00:00:00'),
	(40980, 'BATS.L', 1100, '2005-08-18 00:00:00'),
	(40981, 'BATS.L', 1091, '2005-08-17 00:00:00'),
	(40982, 'BATS.L', 1102, '2005-08-16 00:00:00'),
	(40983, 'BATS.L', 1100, '2005-08-15 00:00:00'),
	(40984, 'BATS.L', 1103, '2005-08-12 00:00:00'),
	(40985, 'BATS.L', 1116, '2005-08-11 00:00:00'),
	(40986, 'BATS.L', 1135, '2005-08-10 00:00:00'),
	(40987, 'BATS.L', 1126, '2005-08-09 00:00:00'),
	(40988, 'BATS.L', 1126, '2005-08-08 00:00:00'),
	(40989, 'BATS.L', 1132, '2005-08-05 00:00:00'),
	(40990, 'BATS.L', 1147, '2005-08-04 00:00:00'),
	(40991, 'BATS.L', 1140, '2005-08-03 00:00:00'),
	(40992, 'BATS.L', 1141, '2005-08-02 00:00:00'),
	(40993, 'BATS.L', 1130, '2005-08-01 00:00:00'),
	(40994, 'BATS.L', 1137, '2005-07-29 00:00:00'),
	(40995, 'BATS.L', 1096, '2005-07-28 00:00:00'),
	(40996, 'BATS.L', 1073, '2005-07-27 00:00:00'),
	(40997, 'BATS.L', 1069, '2005-07-26 00:00:00'),
	(40998, 'BATS.L', 1076, '2005-07-25 00:00:00'),
	(40999, 'BATS.L', 1048, '2005-07-22 00:00:00'),
	(41000, 'BATS.L', 1054, '2005-07-21 00:00:00'),
	(41001, 'BATS.L', 1051, '2005-07-20 00:00:00'),
	(41002, 'BATS.L', 1046, '2005-07-19 00:00:00'),
	(41003, 'BATS.L', 1063, '2005-07-18 00:00:00'),
	(41004, 'BATS.L', 1065, '2005-07-15 00:00:00'),
	(41005, 'BATS.L', 1067, '2005-07-14 00:00:00'),
	(41006, 'BATS.L', 1070, '2005-07-13 00:00:00'),
	(41007, 'BATS.L', 1084, '2005-07-12 00:00:00'),
	(41008, 'BATS.L', 1087, '2005-07-11 00:00:00'),
	(41009, 'BATS.L', 1094, '2005-07-08 00:00:00'),
	(41010, 'BATS.L', 1080, '2005-07-07 00:00:00'),
	(41011, 'BATS.L', 1095, '2005-07-06 00:00:00'),
	(41012, 'BATS.L', 1082, '2005-07-05 00:00:00'),
	(41013, 'BATS.L', 1095, '2005-07-04 00:00:00'),
	(41014, 'BATS.L', 1094, '2005-07-01 00:00:00'),
	(41015, 'BATS.L', 1076, '2005-06-30 00:00:00'),
	(41016, 'BATS.L', 1063, '2005-06-29 00:00:00'),
	(41017, 'BATS.L', 1066, '2005-06-28 00:00:00'),
	(41018, 'BATS.L', 1057, '2005-06-27 00:00:00'),
	(41019, 'BATS.L', 1058, '2005-06-24 00:00:00'),
	(41020, 'BATS.L', 1069, '2005-06-23 00:00:00'),
	(41021, 'BATS.L', 1069, '2005-06-22 00:00:00'),
	(41022, 'BATS.L', 1066, '2005-06-21 00:00:00'),
	(41023, 'BATS.L', 1060, '2005-06-20 00:00:00'),
	(41024, 'BATS.L', 1073, '2005-06-17 00:00:00'),
	(41025, 'BATS.L', 1074.5, '2005-06-16 00:00:00'),
	(41026, 'BATS.L', 1099, '2005-06-15 00:00:00'),
	(41027, 'BATS.L', 1092, '2005-06-14 00:00:00'),
	(41028, 'BATS.L', 1097.5, '2005-06-13 00:00:00'),
	(41029, 'BATS.L', 1093.5, '2005-06-10 00:00:00'),
	(41030, 'BATS.L', 1100.5, '2005-06-09 00:00:00'),
	(41031, 'BATS.L', 1078.5, '2005-06-08 00:00:00'),
	(41032, 'BATS.L', 1090.5, '2005-06-07 00:00:00'),
	(41033, 'BATS.L', 1082, '2005-06-06 00:00:00'),
	(41034, 'BATS.L', 1080, '2005-06-03 00:00:00'),
	(41035, 'BATS.L', 1072, '2005-06-02 00:00:00'),
	(41036, 'BATS.L', 1064, '2005-06-01 00:00:00'),
	(41037, 'BATS.L', 1044, '2005-05-31 00:00:00'),
	(41038, 'BATS.L', 1044, '2005-05-27 00:00:00'),
	(41039, 'BATS.L', 1050, '2005-05-26 00:00:00'),
	(41040, 'BATS.L', 1040, '2005-05-25 00:00:00'),
	(41041, 'BATS.L', 1053, '2005-05-24 00:00:00'),
	(41042, 'BATS.L', 1049.5, '2005-05-23 00:00:00'),
	(41043, 'BATS.L', 1057, '2005-05-20 00:00:00'),
	(41044, 'BATS.L', 1049.5, '2005-05-19 00:00:00'),
	(41045, 'BATS.L', 1050, '2005-05-18 00:00:00'),
	(41046, 'BATS.L', 1030, '2005-05-17 00:00:00'),
	(41047, 'BATS.L', 1040, '2005-05-16 00:00:00'),
	(41048, 'BATS.L', 1038, '2005-05-13 00:00:00'),
	(41049, 'BATS.L', 1034, '2005-05-12 00:00:00'),
	(41050, 'BATS.L', 1025.5, '2005-05-11 00:00:00'),
	(41051, 'BATS.L', 1026, '2005-05-10 00:00:00'),
	(41052, 'BATS.L', 1009, '2005-05-09 00:00:00'),
	(41053, 'BATS.L', 1013.5, '2005-05-06 00:00:00'),
	(41054, 'BATS.L', 1011, '2005-05-05 00:00:00'),
	(41055, 'BATS.L', 995.5, '2005-05-04 00:00:00'),
	(41056, 'BATS.L', 974, '2005-05-03 00:00:00'),
	(41057, 'BATS.L', 978, '2005-04-29 00:00:00'),
	(41058, 'BATS.L', 979, '2005-04-28 00:00:00'),
	(41059, 'BATS.L', 973, '2005-04-27 00:00:00'),
	(41060, 'BATS.L', 967, '2005-04-26 00:00:00'),
	(41061, 'BATS.L', 982.5, '2005-04-25 00:00:00'),
	(41062, 'BATS.L', 963.5, '2005-04-22 00:00:00'),
	(41063, 'BATS.L', 960, '2005-04-21 00:00:00'),
	(41064, 'BATS.L', 950, '2005-04-20 00:00:00'),
	(41065, 'BATS.L', 942, '2005-04-19 00:00:00'),
	(41066, 'BATS.L', 937, '2005-04-18 00:00:00'),
	(41067, 'BATS.L', 950.5, '2005-04-15 00:00:00'),
	(41068, 'BATS.L', 970.5, '2005-04-14 00:00:00'),
	(41069, 'BATS.L', 970.5, '2005-04-13 00:00:00'),
	(41070, 'BATS.L', 959, '2005-04-12 00:00:00'),
	(41071, 'BATS.L', 957, '2005-04-11 00:00:00'),
	(41072, 'BATS.L', 952, '2005-04-08 00:00:00'),
	(41073, 'BATS.L', 956, '2005-04-07 00:00:00'),
	(41074, 'BATS.L', 961, '2005-04-06 00:00:00'),
	(41075, 'BATS.L', 957.5, '2005-04-05 00:00:00'),
	(41076, 'BATS.L', 925.5, '2005-04-04 00:00:00'),
	(41077, 'BATS.L', 930, '2005-04-01 00:00:00'),
	(41078, 'BATS.L', 933, '2005-03-31 00:00:00'),
	(41079, 'BATS.L', 935, '2005-03-30 00:00:00'),
	(41080, 'BATS.L', 935, '2005-03-29 00:00:00'),
	(41081, 'BATS.L', 934.5, '2005-03-24 00:00:00'),
	(41082, 'BATS.L', 932, '2005-03-23 00:00:00'),
	(41083, 'BATS.L', 935, '2005-03-22 00:00:00'),
	(41084, 'BATS.L', 923, '2005-03-21 00:00:00'),
	(41085, 'BATS.L', 920, '2005-03-18 00:00:00'),
	(41086, 'BATS.L', 922.5, '2005-03-17 00:00:00'),
	(41087, 'BATS.L', 925.5, '2005-03-16 00:00:00'),
	(41088, 'BATS.L', 930.5, '2005-03-15 00:00:00'),
	(41089, 'BATS.L', 927.5, '2005-03-14 00:00:00'),
	(41090, 'BATS.L', 930, '2005-03-11 00:00:00'),
	(41091, 'BATS.L', 929, '2005-03-10 00:00:00'),
	(41092, 'BATS.L', 931, '2005-03-09 00:00:00'),
	(41093, 'BATS.L', 968, '2005-03-08 00:00:00'),
	(41094, 'BATS.L', 965, '2005-03-07 00:00:00'),
	(41095, 'BATS.L', 962.5, '2005-03-04 00:00:00'),
	(41096, 'BATS.L', 973, '2005-03-03 00:00:00'),
	(41097, 'BATS.L', 973, '2005-03-02 00:00:00'),
	(41098, 'BATS.L', 976.5, '2005-03-01 00:00:00'),
	(41099, 'BATS.L', 955, '2005-02-28 00:00:00'),
	(41100, 'BATS.L', 958.5, '2005-02-25 00:00:00'),
	(41101, 'BATS.L', 955, '2005-02-24 00:00:00'),
	(41102, 'BATS.L', 947.5, '2005-02-23 00:00:00'),
	(41103, 'BATS.L', 948, '2005-02-22 00:00:00'),
	(41104, 'BATS.L', 967, '2005-02-21 00:00:00'),
	(41105, 'BATS.L', 970, '2005-02-18 00:00:00'),
	(41106, 'BATS.L', 977, '2005-02-17 00:00:00'),
	(41107, 'BATS.L', 982, '2005-02-16 00:00:00'),
	(41108, 'BATS.L', 981, '2005-02-15 00:00:00'),
	(41109, 'BATS.L', 990.5, '2005-02-14 00:00:00'),
	(41110, 'BATS.L', 986.5, '2005-02-11 00:00:00'),
	(41111, 'BATS.L', 974, '2005-02-10 00:00:00'),
	(41112, 'BATS.L', 972.5, '2005-02-09 00:00:00'),
	(41113, 'BATS.L', 982.5, '2005-02-08 00:00:00'),
	(41114, 'BATS.L', 972.5, '2005-02-07 00:00:00'),
	(41115, 'BATS.L', 942.5, '2005-02-04 00:00:00'),
	(41116, 'BATS.L', 934.5, '2005-02-03 00:00:00'),
	(41117, 'BATS.L', 934, '2005-02-02 00:00:00'),
	(41118, 'BATS.L', 920, '2005-02-01 00:00:00'),
	(41119, 'BATS.L', 920, '2005-01-31 00:00:00'),
	(41120, 'BATS.L', 916, '2005-01-28 00:00:00'),
	(41121, 'BATS.L', 923, '2005-01-27 00:00:00'),
	(41122, 'BATS.L', 930, '2005-01-26 00:00:00'),
	(41123, 'BATS.L', 926.5, '2005-01-25 00:00:00'),
	(41124, 'BATS.L', 923.5, '2005-01-24 00:00:00'),
	(41125, 'BATS.L', 924, '2005-01-21 00:00:00'),
	(41126, 'BATS.L', 923.5, '2005-01-20 00:00:00'),
	(41127, 'BATS.L', 933.5, '2005-01-19 00:00:00'),
	(41128, 'BATS.L', 926.5, '2005-01-18 00:00:00'),
	(41129, 'BATS.L', 922.5, '2005-01-17 00:00:00'),
	(41130, 'BATS.L', 900.5, '2005-01-14 00:00:00'),
	(41131, 'BATS.L', 893, '2005-01-13 00:00:00'),
	(41132, 'BATS.L', 885, '2005-01-12 00:00:00'),
	(41133, 'BATS.L', 890, '2005-01-11 00:00:00'),
	(41134, 'BATS.L', 900, '2005-01-10 00:00:00'),
	(41135, 'BATS.L', 908, '2005-01-07 00:00:00'),
	(41136, 'BATS.L', 902, '2005-01-06 00:00:00'),
	(41137, 'BATS.L', 903, '2005-01-05 00:00:00'),
	(41138, 'BATS.L', 912.5, '2005-01-04 00:00:00'),
	(41139, 'RIO.L', 4662, '2025-05-13 09:10:13'),
	(41140, 'RIO.L', 4662, '2025-05-12 00:00:00'),
	(41141, 'RIO.L', 4496.5, '2025-05-09 00:00:00'),
	(41142, 'RIO.L', 4445, '2025-05-08 00:00:00'),
	(41143, 'RIO.L', 4539.5, '2025-05-07 00:00:00'),
	(41144, 'RIO.L', 4478.5, '2025-05-06 00:00:00'),
	(41145, 'RIO.L', 4502, '2025-05-02 00:00:00'),
	(41146, 'RIO.L', 4430, '2025-05-01 00:00:00'),
	(41147, 'RIO.L', 4447, '2025-04-30 00:00:00'),
	(41148, 'RIO.L', 4546.5, '2025-04-29 00:00:00'),
	(41149, 'RIO.L', 4525, '2025-04-28 00:00:00'),
	(41150, 'RIO.L', 4550, '2025-04-25 00:00:00'),
	(41151, 'RIO.L', 4613, '2025-04-24 00:00:00'),
	(41152, 'RIO.L', 4585.5, '2025-04-23 00:00:00'),
	(41153, 'RIO.L', 4467, '2025-04-22 00:00:00'),
	(41154, 'RIO.L', 4398, '2025-04-17 00:00:00'),
	(41155, 'RIO.L', 4353, '2025-04-16 00:00:00'),
	(41156, 'RIO.L', 4352.5, '2025-04-15 00:00:00'),
	(41157, 'RIO.L', 4343, '2025-04-14 00:00:00'),
	(41158, 'RIO.L', 4303.5, '2025-04-11 00:00:00'),
	(41159, 'RIO.L', 4208, '2025-04-10 00:00:00'),
	(41160, 'RIO.L', 4117, '2025-04-09 00:00:00'),
	(41161, 'RIO.L', 4215.5, '2025-04-08 00:00:00'),
	(41162, 'RIO.L', 4233.5, '2025-04-07 00:00:00'),
	(41163, 'RIO.L', 4239, '2025-04-04 00:00:00'),
	(41164, 'RIO.L', 4493, '2025-04-03 00:00:00'),
	(41165, 'RIO.L', 4601.5, '2025-04-02 00:00:00'),
	(41166, 'RIO.L', 4654.5, '2025-04-01 00:00:00'),
	(41167, 'RIO.L', 4586.5, '2025-03-31 00:00:00'),
	(41168, 'RIO.L', 4716, '2025-03-28 00:00:00'),
	(41169, 'RIO.L', 4813.5, '2025-03-27 00:00:00'),
	(41170, 'RIO.L', 4879.5, '2025-03-26 00:00:00'),
	(41171, 'RIO.L', 4856, '2025-03-25 00:00:00'),
	(41172, 'RIO.L', 4827.5, '2025-03-24 00:00:00'),
	(41173, 'RIO.L', 4757, '2025-03-21 00:00:00'),
	(41174, 'RIO.L', 4843, '2025-03-20 00:00:00'),
	(41175, 'RIO.L', 4906.5, '2025-03-19 00:00:00'),
	(41176, 'RIO.L', 4907, '2025-03-18 00:00:00'),
	(41177, 'RIO.L', 4890.5, '2025-03-17 00:00:00'),
	(41178, 'RIO.L', 4818, '2025-03-14 00:00:00'),
	(41179, 'RIO.L', 4730, '2025-03-13 00:00:00'),
	(41180, 'RIO.L', 4690.5, '2025-03-12 00:00:00'),
	(41181, 'RIO.L', 4760, '2025-03-11 00:00:00'),
	(41182, 'RIO.L', 4828.5, '2025-03-10 00:00:00'),
	(41183, 'RIO.L', 4802.5, '2025-03-07 00:00:00'),
	(41184, 'RIO.L', 4791, '2025-03-06 00:00:00'),
	(41185, 'RIO.L', 4904, '2025-03-05 00:00:00'),
	(41186, 'RIO.L', 4850, '2025-03-04 00:00:00'),
	(41187, 'RIO.L', 4877, '2025-03-03 00:00:00'),
	(41188, 'RIO.L', 4794, '2025-02-28 00:00:00'),
	(41189, 'RIO.L', 4818.5, '2025-02-27 00:00:00'),
	(41190, 'RIO.L', 4884.5, '2025-02-26 00:00:00'),
	(41191, 'RIO.L', 4840, '2025-02-25 00:00:00'),
	(41192, 'RIO.L', 5007, '2025-02-24 00:00:00'),
	(41193, 'RIO.L', 5082, '2025-02-21 00:00:00'),
	(41194, 'RIO.L', 5062, '2025-02-20 00:00:00'),
	(41195, 'RIO.L', 5036, '2025-02-19 00:00:00'),
	(41196, 'RIO.L', 5081, '2025-02-18 00:00:00'),
	(41197, 'RIO.L', 5085, '2025-02-17 00:00:00'),
	(41198, 'RIO.L', 5054, '2025-02-14 00:00:00'),
	(41199, 'RIO.L', 5039, '2025-02-13 00:00:00'),
	(41200, 'RIO.L', 4999, '2025-02-12 00:00:00'),
	(41201, 'RIO.L', 4954, '2025-02-11 00:00:00'),
	(41202, 'RIO.L', 5016, '2025-02-10 00:00:00'),
	(41203, 'RIO.L', 5015, '2025-02-07 00:00:00'),
	(41204, 'RIO.L', 5026, '2025-02-06 00:00:00'),
	(41205, 'RIO.L', 4900, '2025-02-05 00:00:00'),
	(41206, 'RIO.L', 4878.5, '2025-02-04 00:00:00'),
	(41207, 'RIO.L', 4835.5, '2025-02-03 00:00:00'),
	(41208, 'RIO.L', 4891, '2025-01-31 00:00:00'),
	(41209, 'RIO.L', 4861, '2025-01-30 00:00:00'),
	(41210, 'RIO.L', 4845, '2025-01-29 00:00:00'),
	(41211, 'RIO.L', 4813, '2025-01-28 00:00:00'),
	(41212, 'RIO.L', 4899.5, '2025-01-27 00:00:00'),
	(41213, 'RIO.L', 4987, '2025-01-24 00:00:00'),
	(41214, 'RIO.L', 4947.5, '2025-01-23 00:00:00'),
	(41215, 'RIO.L', 5001, '2025-01-22 00:00:00'),
	(41216, 'RIO.L', 5023, '2025-01-21 00:00:00'),
	(41217, 'RIO.L', 5091, '2025-01-20 00:00:00'),
	(41218, 'RIO.L', 5041, '2025-01-17 00:00:00'),
	(41219, 'RIO.L', 4931.5, '2025-01-16 00:00:00'),
	(41220, 'RIO.L', 4934, '2025-01-15 00:00:00'),
	(41221, 'RIO.L', 4918, '2025-01-14 00:00:00'),
	(41222, 'RIO.L', 4885, '2025-01-13 00:00:00'),
	(41223, 'RIO.L', 4818, '2025-01-10 00:00:00'),
	(41224, 'RIO.L', 4806, '2025-01-09 00:00:00'),
	(41225, 'RIO.L', 4721.5, '2025-01-08 00:00:00'),
	(41226, 'RIO.L', 4665.5, '2025-01-07 00:00:00'),
	(41227, 'RIO.L', 4713.5, '2025-01-06 00:00:00'),
	(41228, 'RIO.L', 4698, '2025-01-03 00:00:00'),
	(41229, 'RIO.L', 4764, '2025-01-02 00:00:00'),
	(41230, 'RIO.L', 4723, '2024-12-31 00:00:00'),
	(41231, 'RIO.L', 4669.5, '2024-12-30 00:00:00'),
	(41232, 'RIO.L', 4693.5, '2024-12-27 00:00:00'),
	(41233, 'RIO.L', 4700, '2024-12-24 00:00:00'),
	(41234, 'RIO.L', 4692, '2024-12-23 00:00:00'),
	(41235, 'RIO.L', 4668, '2024-12-20 00:00:00'),
	(41236, 'RIO.L', 4693, '2024-12-19 00:00:00'),
	(41237, 'RIO.L', 4757, '2024-12-18 00:00:00'),
	(41238, 'RIO.L', 4820, '2024-12-17 00:00:00'),
	(41239, 'RIO.L', 4841, '2024-12-16 00:00:00'),
	(41240, 'RIO.L', 4900, '2024-12-13 00:00:00'),
	(41241, 'RIO.L', 5000, '2024-12-12 00:00:00'),
	(41242, 'RIO.L', 5083, '2024-12-11 00:00:00'),
	(41243, 'RIO.L', 5103, '2024-12-10 00:00:00'),
	(41244, 'RIO.L', 5113, '2024-12-09 00:00:00'),
	(41245, 'RIO.L', 4924, '2024-12-06 00:00:00'),
	(41246, 'RIO.L', 4966, '2024-12-05 00:00:00'),
	(41247, 'RIO.L', 5007, '2024-12-04 00:00:00'),
	(41248, 'RIO.L', 5020, '2024-12-03 00:00:00'),
	(41249, 'RIO.L', 4970, '2024-12-02 00:00:00'),
	(41250, 'RIO.L', 4936.5, '2024-11-29 00:00:00'),
	(41251, 'RIO.L', 4900, '2024-11-28 00:00:00'),
	(41252, 'RIO.L', 4915.5, '2024-11-27 00:00:00'),
	(41253, 'RIO.L', 4924.5, '2024-11-26 00:00:00'),
	(41254, 'RIO.L', 5016, '2024-11-25 00:00:00'),
	(41255, 'RIO.L', 4945, '2024-11-22 00:00:00'),
	(41256, 'RIO.L', 4924.5, '2024-11-21 00:00:00'),
	(41257, 'RIO.L', 4921.5, '2024-11-20 00:00:00'),
	(41258, 'RIO.L', 4893.5, '2024-11-19 00:00:00'),
	(41259, 'RIO.L', 4866, '2024-11-18 00:00:00'),
	(41260, 'RIO.L', 4804.5, '2024-11-15 00:00:00'),
	(41261, 'RIO.L', 4735.5, '2024-11-14 00:00:00'),
	(41262, 'RIO.L', 4748.5, '2024-11-13 00:00:00'),
	(41263, 'RIO.L', 4745, '2024-11-12 00:00:00'),
	(41264, 'RIO.L', 4850, '2024-11-11 00:00:00'),
	(41265, 'RIO.L', 4946, '2024-11-08 00:00:00'),
	(41266, 'RIO.L', 5201, '2024-11-07 00:00:00'),
	(41267, 'RIO.L', 5043, '2024-11-06 00:00:00'),
	(41268, 'RIO.L', 5025, '2024-11-05 00:00:00'),
	(41269, 'RIO.L', 5023, '2024-11-04 00:00:00'),
	(41270, 'RIO.L', 5026, '2024-11-01 00:00:00'),
	(41271, 'RIO.L', 5016, '2024-10-31 00:00:00'),
	(41272, 'RIO.L', 5053, '2024-10-30 00:00:00'),
	(41273, 'RIO.L', 5131, '2024-10-29 00:00:00'),
	(41274, 'RIO.L', 5077, '2024-10-28 00:00:00'),
	(41275, 'RIO.L', 5022, '2024-10-25 00:00:00'),
	(41276, 'RIO.L', 4934.5, '2024-10-24 00:00:00'),
	(41277, 'RIO.L', 4947.5, '2024-10-23 00:00:00'),
	(41278, 'RIO.L', 5001, '2024-10-22 00:00:00'),
	(41279, 'RIO.L', 4963, '2024-10-21 00:00:00'),
	(41280, 'RIO.L', 4995.5, '2024-10-18 00:00:00'),
	(41281, 'RIO.L', 4946, '2024-10-17 00:00:00'),
	(41282, 'RIO.L', 5039, '2024-10-16 00:00:00'),
	(41283, 'RIO.L', 5041, '2024-10-15 00:00:00'),
	(41284, 'RIO.L', 5134, '2024-10-14 00:00:00'),
	(41285, 'RIO.L', 5098, '2024-10-11 00:00:00'),
	(41286, 'RIO.L', 5069, '2024-10-10 00:00:00'),
	(41287, 'RIO.L', 5048, '2024-10-09 00:00:00'),
	(41288, 'RIO.L', 5044, '2024-10-08 00:00:00'),
	(41289, 'RIO.L', 5300, '2024-10-07 00:00:00'),
	(41290, 'RIO.L', 5298, '2024-10-04 00:00:00'),
	(41291, 'RIO.L', 5325, '2024-10-03 00:00:00'),
	(41292, 'RIO.L', 5371, '2024-10-02 00:00:00'),
	(41293, 'RIO.L', 5298, '2024-10-01 00:00:00'),
	(41294, 'RIO.L', 5299, '2024-09-30 00:00:00'),
	(41295, 'RIO.L', 5309, '2024-09-27 00:00:00'),
	(41296, 'RIO.L', 5257, '2024-09-26 00:00:00'),
	(41297, 'RIO.L', 5077, '2024-09-25 00:00:00'),
	(41298, 'RIO.L', 5049, '2024-09-24 00:00:00'),
	(41299, 'RIO.L', 4829.5, '2024-09-23 00:00:00'),
	(41300, 'RIO.L', 4802.5, '2024-09-20 00:00:00'),
	(41301, 'RIO.L', 4911.5, '2024-09-19 00:00:00'),
	(41302, 'RIO.L', 4765.5, '2024-09-18 00:00:00'),
	(41303, 'RIO.L', 4789.5, '2024-09-17 00:00:00'),
	(41304, 'RIO.L', 4774, '2024-09-16 00:00:00'),
	(41305, 'RIO.L', 4757, '2024-09-13 00:00:00'),
	(41306, 'RIO.L', 4720.5, '2024-09-12 00:00:00'),
	(41307, 'RIO.L', 4630.5, '2024-09-11 00:00:00'),
	(41308, 'RIO.L', 4561, '2024-09-10 00:00:00'),
	(41309, 'RIO.L', 4577, '2024-09-09 00:00:00'),
	(41310, 'RIO.L', 4516, '2024-09-06 00:00:00'),
	(41311, 'RIO.L', 4591, '2024-09-05 00:00:00'),
	(41312, 'RIO.L', 4581, '2024-09-04 00:00:00'),
	(41313, 'RIO.L', 4596.5, '2024-09-03 00:00:00'),
	(41314, 'RIO.L', 4701.5, '2024-09-02 00:00:00'),
	(41315, 'RIO.L', 4770, '2024-08-30 00:00:00'),
	(41316, 'RIO.L', 4795, '2024-08-29 00:00:00'),
	(41317, 'RIO.L', 4757.5, '2024-08-28 00:00:00'),
	(41318, 'RIO.L', 4814, '2024-08-27 00:00:00'),
	(41319, 'RIO.L', 4761.5, '2024-08-23 00:00:00'),
	(41320, 'RIO.L', 4784, '2024-08-22 00:00:00'),
	(41321, 'RIO.L', 4835.5, '2024-08-21 00:00:00'),
	(41322, 'RIO.L', 4777, '2024-08-20 00:00:00'),
	(41323, 'RIO.L', 4824.5, '2024-08-19 00:00:00'),
	(41324, 'RIO.L', 4742, '2024-08-16 00:00:00'),
	(41325, 'RIO.L', 4751, '2024-08-15 00:00:00'),
	(41326, 'RIO.L', 4853, '2024-08-14 00:00:00'),
	(41327, 'RIO.L', 4929, '2024-08-13 00:00:00'),
	(41328, 'RIO.L', 4942, '2024-08-12 00:00:00'),
	(41329, 'RIO.L', 4914.5, '2024-08-09 00:00:00'),
	(41330, 'RIO.L', 4930.5, '2024-08-08 00:00:00'),
	(41331, 'RIO.L', 4923, '2024-08-07 00:00:00'),
	(41332, 'RIO.L', 4913, '2024-08-06 00:00:00'),
	(41333, 'RIO.L', 4936.5, '2024-08-05 00:00:00'),
	(41334, 'RIO.L', 4949.5, '2024-08-02 00:00:00'),
	(41335, 'RIO.L', 5004, '2024-08-01 00:00:00'),
	(41336, 'RIO.L', 5026, '2024-07-31 00:00:00'),
	(41337, 'RIO.L', 4935.5, '2024-07-30 00:00:00'),
	(41338, 'RIO.L', 4989.5, '2024-07-29 00:00:00'),
	(41339, 'RIO.L', 5037, '2024-07-26 00:00:00'),
	(41340, 'RIO.L', 4975.5, '2024-07-25 00:00:00'),
	(41341, 'RIO.L', 4937.5, '2024-07-24 00:00:00'),
	(41342, 'RIO.L', 4872, '2024-07-23 00:00:00'),
	(41343, 'RIO.L', 4944.5, '2024-07-22 00:00:00'),
	(41344, 'RIO.L', 4916, '2024-07-19 00:00:00'),
	(41345, 'RIO.L', 5004, '2024-07-18 00:00:00'),
	(41346, 'RIO.L', 5071, '2024-07-17 00:00:00'),
	(41347, 'RIO.L', 5071, '2024-07-16 00:00:00'),
	(41348, 'RIO.L', 5192, '2024-07-15 00:00:00'),
	(41349, 'RIO.L', 5260, '2024-07-12 00:00:00'),
	(41350, 'RIO.L', 5250, '2024-07-11 00:00:00'),
	(41351, 'RIO.L', 5224, '2024-07-10 00:00:00'),
	(41352, 'RIO.L', 5218, '2024-07-09 00:00:00'),
	(41353, 'RIO.L', 5206, '2024-07-08 00:00:00'),
	(41354, 'RIO.L', 5259, '2024-07-05 00:00:00'),
	(41355, 'RIO.L', 5359, '2024-07-04 00:00:00'),
	(41356, 'RIO.L', 5329, '2024-07-03 00:00:00'),
	(41357, 'RIO.L', 5170, '2024-07-02 00:00:00'),
	(41358, 'RIO.L', 5234, '2024-07-01 00:00:00'),
	(41359, 'RIO.L', 5201, '2024-06-28 00:00:00'),
	(41360, 'RIO.L', 5176, '2024-06-27 00:00:00'),
	(41361, 'RIO.L', 5267, '2024-06-26 00:00:00'),
	(41362, 'RIO.L', 5239, '2024-06-25 00:00:00'),
	(41363, 'RIO.L', 5228, '2024-06-24 00:00:00'),
	(41364, 'RIO.L', 5234, '2024-06-21 00:00:00'),
	(41365, 'RIO.L', 5271, '2024-06-20 00:00:00'),
	(41366, 'RIO.L', 5236, '2024-06-19 00:00:00'),
	(41367, 'RIO.L', 5208, '2024-06-18 00:00:00'),
	(41368, 'RIO.L', 5181, '2024-06-17 00:00:00'),
	(41369, 'RIO.L', 5219, '2024-06-14 00:00:00'),
	(41370, 'RIO.L', 5236, '2024-06-13 00:00:00'),
	(41371, 'RIO.L', 5249, '2024-06-12 00:00:00'),
	(41372, 'RIO.L', 5251, '2024-06-11 00:00:00'),
	(41373, 'RIO.L', 5357, '2024-06-10 00:00:00'),
	(41374, 'RIO.L', 5352, '2024-06-07 00:00:00'),
	(41375, 'RIO.L', 5409, '2024-06-06 00:00:00'),
	(41376, 'RIO.L', 5311, '2024-06-05 00:00:00'),
	(41377, 'RIO.L', 5352, '2024-06-04 00:00:00'),
	(41378, 'RIO.L', 5434, '2024-06-03 00:00:00'),
	(41379, 'RIO.L', 5476, '2024-05-31 00:00:00'),
	(41380, 'RIO.L', 5488, '2024-05-30 00:00:00'),
	(41381, 'RIO.L', 5478, '2024-05-29 00:00:00'),
	(41382, 'RIO.L', 5589, '2024-05-28 00:00:00'),
	(41383, 'RIO.L', 5655, '2024-05-24 00:00:00'),
	(41384, 'RIO.L', 5680, '2024-05-23 00:00:00'),
	(41385, 'RIO.L', 5690, '2024-05-22 00:00:00'),
	(41386, 'RIO.L', 5825, '2024-05-21 00:00:00'),
	(41387, 'RIO.L', 5795, '2024-05-20 00:00:00'),
	(41388, 'RIO.L', 5785, '2024-05-17 00:00:00'),
	(41389, 'RIO.L', 5649, '2024-05-16 00:00:00'),
	(41390, 'RIO.L', 5522, '2024-05-15 00:00:00'),
	(41391, 'RIO.L', 5555, '2024-05-14 00:00:00'),
	(41392, 'RIO.L', 5564, '2024-05-13 00:00:00'),
	(41393, 'RIO.L', 5605, '2024-05-10 00:00:00'),
	(41394, 'RIO.L', 5584, '2024-05-09 00:00:00'),
	(41395, 'RIO.L', 5528, '2024-05-08 00:00:00'),
	(41396, 'RIO.L', 5591, '2024-05-07 00:00:00'),
	(41397, 'RIO.L', 5467, '2024-05-03 00:00:00'),
	(41398, 'RIO.L', 5442, '2024-05-02 00:00:00'),
	(41399, 'RIO.L', 5426, '2024-05-01 00:00:00'),
	(41400, 'RIO.L', 5472, '2024-04-30 00:00:00'),
	(41401, 'RIO.L', 5457, '2024-04-29 00:00:00'),
	(41402, 'RIO.L', 5453, '2024-04-26 00:00:00'),
	(41403, 'RIO.L', 5379, '2024-04-25 00:00:00'),
	(41404, 'RIO.L', 5450, '2024-04-24 00:00:00'),
	(41405, 'RIO.L', 5317, '2024-04-23 00:00:00'),
	(41406, 'RIO.L', 5386, '2024-04-22 00:00:00'),
	(41407, 'RIO.L', 5380, '2024-04-19 00:00:00'),
	(41408, 'RIO.L', 5371, '2024-04-18 00:00:00'),
	(41409, 'RIO.L', 5388, '2024-04-17 00:00:00'),
	(41410, 'RIO.L', 5254, '2024-04-16 00:00:00'),
	(41411, 'RIO.L', 5410, '2024-04-15 00:00:00'),
	(41412, 'RIO.L', 5375, '2024-04-12 00:00:00'),
	(41413, 'RIO.L', 5230, '2024-04-11 00:00:00'),
	(41414, 'RIO.L', 5235, '2024-04-10 00:00:00'),
	(41415, 'RIO.L', 5251, '2024-04-09 00:00:00'),
	(41416, 'RIO.L', 5184, '2024-04-08 00:00:00'),
	(41417, 'RIO.L', 4974.5, '2024-04-05 00:00:00'),
	(41418, 'RIO.L', 5094, '2024-04-04 00:00:00'),
	(41419, 'RIO.L', 5078, '2024-04-03 00:00:00'),
	(41420, 'RIO.L', 5117, '2024-04-02 00:00:00'),
	(41421, 'RIO.L', 5017, '2024-03-28 00:00:00'),
	(41422, 'RIO.L', 4978, '2024-03-27 00:00:00'),
	(41423, 'RIO.L', 4918.5, '2024-03-26 00:00:00'),
	(41424, 'RIO.L', 5013, '2024-03-25 00:00:00'),
	(41425, 'RIO.L', 4997, '2024-03-22 00:00:00'),
	(41426, 'RIO.L', 5048, '2024-03-21 00:00:00'),
	(41427, 'RIO.L', 4940.5, '2024-03-20 00:00:00'),
	(41428, 'RIO.L', 4937, '2024-03-19 00:00:00'),
	(41429, 'RIO.L', 4886, '2024-03-18 00:00:00'),
	(41430, 'RIO.L', 4862, '2024-03-15 00:00:00'),
	(41431, 'RIO.L', 4842, '2024-03-14 00:00:00'),
	(41432, 'RIO.L', 4904.5, '2024-03-13 00:00:00'),
	(41433, 'RIO.L', 4914, '2024-03-12 00:00:00'),
	(41434, 'RIO.L', 4809.5, '2024-03-11 00:00:00'),
	(41435, 'RIO.L', 4869.5, '2024-03-08 00:00:00'),
	(41436, 'RIO.L', 4975.5, '2024-03-07 00:00:00'),
	(41437, 'RIO.L', 5075, '2024-03-06 00:00:00'),
	(41438, 'RIO.L', 5026, '2024-03-05 00:00:00'),
	(41439, 'RIO.L', 5090, '2024-03-04 00:00:00'),
	(41440, 'RIO.L', 5127, '2024-03-01 00:00:00'),
	(41441, 'RIO.L', 5079, '2024-02-29 00:00:00'),
	(41442, 'RIO.L', 5042, '2024-02-28 00:00:00'),
	(41443, 'RIO.L', 5112, '2024-02-27 00:00:00'),
	(41444, 'RIO.L', 5067, '2024-02-26 00:00:00'),
	(41445, 'RIO.L', 5197, '2024-02-23 00:00:00'),
	(41446, 'RIO.L', 5170, '2024-02-22 00:00:00'),
	(41447, 'RIO.L', 5151, '2024-02-21 00:00:00'),
	(41448, 'RIO.L', 5230, '2024-02-20 00:00:00'),
	(41449, 'RIO.L', 5428, '2024-02-19 00:00:00'),
	(41450, 'RIO.L', 5515, '2024-02-16 00:00:00'),
	(41451, 'RIO.L', 5328, '2024-02-15 00:00:00'),
	(41452, 'RIO.L', 5309, '2024-02-14 00:00:00'),
	(41453, 'RIO.L', 5286, '2024-02-13 00:00:00'),
	(41454, 'RIO.L', 5355, '2024-02-12 00:00:00'),
	(41455, 'RIO.L', 5344, '2024-02-09 00:00:00'),
	(41456, 'RIO.L', 5362, '2024-02-08 00:00:00'),
	(41457, 'RIO.L', 5378, '2024-02-07 00:00:00'),
	(41458, 'RIO.L', 5394, '2024-02-06 00:00:00'),
	(41459, 'RIO.L', 5349, '2024-02-05 00:00:00'),
	(41460, 'RIO.L', 5409, '2024-02-02 00:00:00'),
	(41461, 'RIO.L', 5487, '2024-02-01 00:00:00'),
	(41462, 'RIO.L', 5503, '2024-01-31 00:00:00'),
	(41463, 'RIO.L', 5512, '2024-01-30 00:00:00'),
	(41464, 'RIO.L', 5578, '2024-01-29 00:00:00'),
	(41465, 'RIO.L', 5549, '2024-01-26 00:00:00'),
	(41466, 'RIO.L', 5481, '2024-01-25 00:00:00'),
	(41467, 'RIO.L', 5494, '2024-01-24 00:00:00'),
	(41468, 'RIO.L', 5410, '2024-01-23 00:00:00'),
	(41469, 'RIO.L', 5288, '2024-01-22 00:00:00'),
	(41470, 'RIO.L', 5379, '2024-01-19 00:00:00'),
	(41471, 'RIO.L', 5435, '2024-01-18 00:00:00'),
	(41472, 'RIO.L', 5382, '2024-01-17 00:00:00'),
	(41473, 'RIO.L', 5465, '2024-01-16 00:00:00'),
	(41474, 'RIO.L', 5440, '2024-01-15 00:00:00'),
	(41475, 'RIO.L', 5486, '2024-01-12 00:00:00'),
	(41476, 'RIO.L', 5452, '2024-01-11 00:00:00'),
	(41477, 'RIO.L', 5505, '2024-01-10 00:00:00'),
	(41478, 'RIO.L', 5572, '2024-01-09 00:00:00'),
	(41479, 'RIO.L', 5685, '2024-01-08 00:00:00'),
	(41480, 'RIO.L', 5700, '2024-01-05 00:00:00'),
	(41481, 'RIO.L', 5754, '2024-01-04 00:00:00'),
	(41482, 'RIO.L', 5778, '2024-01-03 00:00:00'),
	(41483, 'RIO.L', 5891, '2024-01-02 00:00:00'),
	(41484, 'RIO.L', 5842, '2023-12-29 00:00:00'),
	(41485, 'RIO.L', 5860, '2023-12-28 00:00:00'),
	(41486, 'RIO.L', 5825, '2023-12-27 00:00:00'),
	(41487, 'RIO.L', 5839, '2023-12-22 00:00:00'),
	(41488, 'RIO.L', 5812, '2023-12-21 00:00:00'),
	(41489, 'RIO.L', 5783, '2023-12-20 00:00:00'),
	(41490, 'RIO.L', 5786, '2023-12-19 00:00:00'),
	(41491, 'RIO.L', 5765, '2023-12-18 00:00:00'),
	(41492, 'RIO.L', 5698, '2023-12-15 00:00:00'),
	(41493, 'RIO.L', 5653, '2023-12-14 00:00:00'),
	(41494, 'RIO.L', 5496, '2023-12-13 00:00:00'),
	(41495, 'RIO.L', 5517, '2023-12-12 00:00:00'),
	(41496, 'RIO.L', 5484, '2023-12-11 00:00:00'),
	(41497, 'RIO.L', 5583, '2023-12-08 00:00:00'),
	(41498, 'RIO.L', 5568, '2023-12-07 00:00:00'),
	(41499, 'RIO.L', 5492, '2023-12-06 00:00:00'),
	(41500, 'RIO.L', 5420, '2023-12-05 00:00:00'),
	(41501, 'RIO.L', 5448, '2023-12-04 00:00:00'),
	(41502, 'RIO.L', 5599, '2023-12-01 00:00:00'),
	(41503, 'RIO.L', 5399, '2023-11-30 00:00:00'),
	(41504, 'RIO.L', 5400, '2023-11-29 00:00:00'),
	(41505, 'RIO.L', 5432, '2023-11-28 00:00:00'),
	(41506, 'RIO.L', 5462, '2023-11-27 00:00:00'),
	(41507, 'RIO.L', 5486, '2023-11-24 00:00:00'),
	(41508, 'RIO.L', 5502, '2023-11-23 00:00:00'),
	(41509, 'RIO.L', 5509, '2023-11-22 00:00:00'),
	(41510, 'RIO.L', 5532, '2023-11-21 00:00:00'),
	(41511, 'RIO.L', 5514, '2023-11-20 00:00:00'),
	(41512, 'RIO.L', 5446, '2023-11-17 00:00:00'),
	(41513, 'RIO.L', 5398, '2023-11-16 00:00:00'),
	(41514, 'RIO.L', 5432, '2023-11-15 00:00:00'),
	(41515, 'RIO.L', 5412, '2023-11-14 00:00:00'),
	(41516, 'RIO.L', 5300, '2023-11-13 00:00:00'),
	(41517, 'RIO.L', 5259, '2023-11-10 00:00:00'),
	(41518, 'RIO.L', 5262, '2023-11-09 00:00:00'),
	(41519, 'RIO.L', 5203, '2023-11-08 00:00:00'),
	(41520, 'RIO.L', 5231, '2023-11-07 00:00:00'),
	(41521, 'RIO.L', 5335, '2023-11-06 00:00:00'),
	(41522, 'RIO.L', 5330, '2023-11-03 00:00:00'),
	(41523, 'RIO.L', 5354, '2023-11-02 00:00:00'),
	(41524, 'RIO.L', 5262, '2023-11-01 00:00:00'),
	(41525, 'RIO.L', 5255, '2023-10-31 00:00:00'),
	(41526, 'RIO.L', 5239, '2023-10-30 00:00:00'),
	(41527, 'RIO.L', 5200, '2023-10-27 00:00:00'),
	(41528, 'RIO.L', 5145, '2023-10-26 00:00:00'),
	(41529, 'RIO.L', 5157, '2023-10-25 00:00:00'),
	(41530, 'RIO.L', 5060, '2023-10-24 00:00:00'),
	(41531, 'RIO.L', 4890.5, '2023-10-23 00:00:00'),
	(41532, 'RIO.L', 4930.5, '2023-10-20 00:00:00'),
	(41533, 'RIO.L', 5052, '2023-10-19 00:00:00'),
	(41534, 'RIO.L', 5087, '2023-10-18 00:00:00'),
	(41535, 'RIO.L', 5216, '2023-10-17 00:00:00'),
	(41536, 'RIO.L', 5217, '2023-10-16 00:00:00'),
	(41537, 'RIO.L', 5073, '2023-10-13 00:00:00'),
	(41538, 'RIO.L', 5078, '2023-10-12 00:00:00'),
	(41539, 'RIO.L', 5055, '2023-10-11 00:00:00'),
	(41540, 'RIO.L', 5063, '2023-10-10 00:00:00'),
	(41541, 'RIO.L', 4944.5, '2023-10-09 00:00:00'),
	(41542, 'RIO.L', 5008, '2023-10-06 00:00:00'),
	(41543, 'RIO.L', 4957.5, '2023-10-05 00:00:00'),
	(41544, 'RIO.L', 4931.5, '2023-10-04 00:00:00'),
	(41545, 'RIO.L', 5035, '2023-10-03 00:00:00'),
	(41546, 'RIO.L', 5120, '2023-10-02 00:00:00'),
	(41547, 'RIO.L', 5174, '2023-09-29 00:00:00'),
	(41548, 'RIO.L', 5186, '2023-09-28 00:00:00'),
	(41549, 'RIO.L', 5074, '2023-09-27 00:00:00'),
	(41550, 'RIO.L', 5054, '2023-09-26 00:00:00'),
	(41551, 'RIO.L', 5085, '2023-09-25 00:00:00'),
	(41552, 'RIO.L', 5183, '2023-09-22 00:00:00'),
	(41553, 'RIO.L', 5140, '2023-09-21 00:00:00'),
	(41554, 'RIO.L', 5284, '2023-09-20 00:00:00'),
	(41555, 'RIO.L', 5229, '2023-09-19 00:00:00'),
	(41556, 'RIO.L', 5238, '2023-09-18 00:00:00'),
	(41557, 'RIO.L', 5289, '2023-09-15 00:00:00'),
	(41558, 'RIO.L', 5221, '2023-09-14 00:00:00'),
	(41559, 'RIO.L', 4985, '2023-09-13 00:00:00'),
	(41560, 'RIO.L', 5002, '2023-09-12 00:00:00'),
	(41561, 'RIO.L', 5001, '2023-09-11 00:00:00'),
	(41562, 'RIO.L', 4834.5, '2023-09-08 00:00:00'),
	(41563, 'RIO.L', 4847, '2023-09-07 00:00:00'),
	(41564, 'RIO.L', 4978.5, '2023-09-06 00:00:00'),
	(41565, 'RIO.L', 4975, '2023-09-05 00:00:00'),
	(41566, 'RIO.L', 5000, '2023-09-04 00:00:00'),
	(41567, 'RIO.L', 4972.5, '2023-09-01 00:00:00'),
	(41568, 'RIO.L', 4872.5, '2023-08-31 00:00:00'),
	(41569, 'RIO.L', 4852, '2023-08-30 00:00:00'),
	(41570, 'RIO.L', 4824, '2023-08-29 00:00:00'),
	(41571, 'RIO.L', 4745.5, '2023-08-25 00:00:00'),
	(41572, 'RIO.L', 4752, '2023-08-24 00:00:00'),
	(41573, 'RIO.L', 4760, '2023-08-23 00:00:00'),
	(41574, 'RIO.L', 4675, '2023-08-22 00:00:00'),
	(41575, 'RIO.L', 4617.5, '2023-08-21 00:00:00'),
	(41576, 'RIO.L', 4600.5, '2023-08-18 00:00:00'),
	(41577, 'RIO.L', 4636, '2023-08-17 00:00:00'),
	(41578, 'RIO.L', 4559, '2023-08-16 00:00:00'),
	(41579, 'RIO.L', 4587, '2023-08-15 00:00:00'),
	(41580, 'RIO.L', 4647, '2023-08-14 00:00:00'),
	(41581, 'RIO.L', 4726, '2023-08-11 00:00:00'),
	(41582, 'RIO.L', 4793, '2023-08-10 00:00:00'),
	(41583, 'RIO.L', 4955, '2023-08-09 00:00:00'),
	(41584, 'RIO.L', 4906.5, '2023-08-08 00:00:00'),
	(41585, 'RIO.L', 4966.5, '2023-08-07 00:00:00'),
	(41586, 'RIO.L', 5010, '2023-08-04 00:00:00'),
	(41587, 'RIO.L', 4999.5, '2023-08-03 00:00:00'),
	(41588, 'RIO.L', 4964, '2023-08-02 00:00:00'),
	(41589, 'RIO.L', 5095, '2023-08-01 00:00:00'),
	(41590, 'RIO.L', 5150, '2023-07-31 00:00:00'),
	(41591, 'RIO.L', 5125, '2023-07-28 00:00:00'),
	(41592, 'RIO.L', 5213, '2023-07-27 00:00:00'),
	(41593, 'RIO.L', 5229, '2023-07-26 00:00:00'),
	(41594, 'RIO.L', 5394, '2023-07-25 00:00:00'),
	(41595, 'RIO.L', 5177, '2023-07-24 00:00:00'),
	(41596, 'RIO.L', 5140, '2023-07-21 00:00:00'),
	(41597, 'RIO.L', 5174, '2023-07-20 00:00:00'),
	(41598, 'RIO.L', 5096, '2023-07-19 00:00:00'),
	(41599, 'RIO.L', 5110, '2023-07-18 00:00:00'),
	(41600, 'RIO.L', 5086, '2023-07-17 00:00:00'),
	(41601, 'RIO.L', 5212, '2023-07-14 00:00:00'),
	(41602, 'RIO.L', 5228, '2023-07-13 00:00:00'),
	(41603, 'RIO.L', 5140, '2023-07-12 00:00:00'),
	(41604, 'RIO.L', 4947, '2023-07-11 00:00:00'),
	(41605, 'RIO.L', 4868.5, '2023-07-10 00:00:00'),
	(41606, 'RIO.L', 4915, '2023-07-07 00:00:00'),
	(41607, 'RIO.L', 4896, '2023-07-06 00:00:00'),
	(41608, 'RIO.L', 5017, '2023-07-05 00:00:00'),
	(41609, 'RIO.L', 5050, '2023-07-04 00:00:00'),
	(41610, 'RIO.L', 5091, '2023-07-03 00:00:00'),
	(41611, 'RIO.L', 4985.5, '2023-06-30 00:00:00'),
	(41612, 'RIO.L', 4998, '2023-06-29 00:00:00'),
	(41613, 'RIO.L', 5003, '2023-06-28 00:00:00'),
	(41614, 'RIO.L', 5042, '2023-06-27 00:00:00'),
	(41615, 'RIO.L', 5013, '2023-06-26 00:00:00'),
	(41616, 'RIO.L', 4971.5, '2023-06-23 00:00:00'),
	(41617, 'RIO.L', 5080, '2023-06-22 00:00:00'),
	(41618, 'RIO.L', 5105, '2023-06-21 00:00:00'),
	(41619, 'RIO.L', 5153, '2023-06-20 00:00:00'),
	(41620, 'RIO.L', 5214, '2023-06-19 00:00:00'),
	(41621, 'RIO.L', 5300, '2023-06-16 00:00:00'),
	(41622, 'RIO.L', 5343, '2023-06-15 00:00:00'),
	(41623, 'RIO.L', 5338, '2023-06-14 00:00:00'),
	(41624, 'RIO.L', 5203, '2023-06-13 00:00:00'),
	(41625, 'RIO.L', 5068, '2023-06-12 00:00:00'),
	(41626, 'RIO.L', 5125, '2023-06-09 00:00:00'),
	(41627, 'RIO.L', 5127, '2023-06-08 00:00:00'),
	(41628, 'RIO.L', 5103, '2023-06-07 00:00:00'),
	(41629, 'RIO.L', 5102, '2023-06-06 00:00:00'),
	(41630, 'RIO.L', 5055, '2023-06-05 00:00:00'),
	(41631, 'RIO.L', 5070, '2023-06-02 00:00:00'),
	(41632, 'RIO.L', 4886, '2023-06-01 00:00:00'),
	(41633, 'RIO.L', 4782, '2023-05-31 00:00:00'),
	(41634, 'RIO.L', 4839.5, '2023-05-30 00:00:00'),
	(41635, 'RIO.L', 4925, '2023-05-26 00:00:00'),
	(41636, 'RIO.L', 4758, '2023-05-25 00:00:00'),
	(41637, 'RIO.L', 4774, '2023-05-24 00:00:00'),
	(41638, 'RIO.L', 4895, '2023-05-23 00:00:00'),
	(41639, 'RIO.L', 4936.5, '2023-05-22 00:00:00'),
	(41640, 'RIO.L', 4948.5, '2023-05-19 00:00:00'),
	(41641, 'RIO.L', 4936, '2023-05-18 00:00:00'),
	(41642, 'RIO.L', 4970.5, '2023-05-17 00:00:00'),
	(41643, 'RIO.L', 4916.5, '2023-05-16 00:00:00'),
	(41644, 'RIO.L', 4963, '2023-05-15 00:00:00'),
	(41645, 'RIO.L', 4917.5, '2023-05-12 00:00:00'),
	(41646, 'RIO.L', 4882.5, '2023-05-11 00:00:00'),
	(41647, 'RIO.L', 4984.5, '2023-05-10 00:00:00'),
	(41648, 'RIO.L', 5027, '2023-05-09 00:00:00'),
	(41649, 'RIO.L', 4992, '2023-05-05 00:00:00'),
	(41650, 'RIO.L', 4870, '2023-05-04 00:00:00'),
	(41651, 'RIO.L', 4954.5, '2023-05-03 00:00:00'),
	(41652, 'RIO.L', 4915, '2023-05-02 00:00:00'),
	(41653, 'RIO.L', 5049, '2023-04-28 00:00:00'),
	(41654, 'RIO.L', 5044, '2023-04-27 00:00:00'),
	(41655, 'RIO.L', 5037, '2023-04-26 00:00:00'),
	(41656, 'RIO.L', 4984.5, '2023-04-25 00:00:00'),
	(41657, 'RIO.L', 5141, '2023-04-24 00:00:00'),
	(41658, 'RIO.L', 5131, '2023-04-21 00:00:00'),
	(41659, 'RIO.L', 5442, '2023-04-20 00:00:00'),
	(41660, 'RIO.L', 5530, '2023-04-19 00:00:00'),
	(41661, 'RIO.L', 5609, '2023-04-18 00:00:00'),
	(41662, 'RIO.L', 5551, '2023-04-17 00:00:00'),
	(41663, 'RIO.L', 5462, '2023-04-14 00:00:00'),
	(41664, 'RIO.L', 5537, '2023-04-13 00:00:00'),
	(41665, 'RIO.L', 5520, '2023-04-12 00:00:00'),
	(41666, 'RIO.L', 5555, '2023-04-11 00:00:00'),
	(41667, 'RIO.L', 5295, '2023-04-06 00:00:00'),
	(41668, 'RIO.L', 5283, '2023-04-05 00:00:00'),
	(41669, 'RIO.L', 5312, '2023-04-04 00:00:00'),
	(41670, 'RIO.L', 5405, '2023-04-03 00:00:00'),
	(41671, 'RIO.L', 5478, '2023-03-31 00:00:00'),
	(41672, 'RIO.L', 5439, '2023-03-30 00:00:00'),
	(41673, 'RIO.L', 5393, '2023-03-29 00:00:00'),
	(41674, 'RIO.L', 5338, '2023-03-28 00:00:00'),
	(41675, 'RIO.L', 5232, '2023-03-27 00:00:00'),
	(41676, 'RIO.L', 5253, '2023-03-24 00:00:00'),
	(41677, 'RIO.L', 5288, '2023-03-23 00:00:00'),
	(41678, 'RIO.L', 5319, '2023-03-22 00:00:00'),
	(41679, 'RIO.L', 5340, '2023-03-21 00:00:00'),
	(41680, 'RIO.L', 5360, '2023-03-20 00:00:00'),
	(41681, 'RIO.L', 5250, '2023-03-17 00:00:00'),
	(41682, 'RIO.L', 5281, '2023-03-16 00:00:00'),
	(41683, 'RIO.L', 5334, '2023-03-15 00:00:00'),
	(41684, 'RIO.L', 5642, '2023-03-14 00:00:00'),
	(41685, 'RIO.L', 5548, '2023-03-13 00:00:00'),
	(41686, 'RIO.L', 5634, '2023-03-10 00:00:00'),
	(41687, 'RIO.L', 5690, '2023-03-09 00:00:00'),
	(41688, 'RIO.L', 5960, '2023-03-08 00:00:00'),
	(41689, 'RIO.L', 5894, '2023-03-07 00:00:00'),
	(41690, 'RIO.L', 5972, '2023-03-06 00:00:00'),
	(41691, 'RIO.L', 6144, '2023-03-03 00:00:00'),
	(41692, 'RIO.L', 6018, '2023-03-02 00:00:00'),
	(41693, 'RIO.L', 5972, '2023-03-01 00:00:00'),
	(41694, 'RIO.L', 5712, '2023-02-28 00:00:00'),
	(41695, 'RIO.L', 5648, '2023-02-27 00:00:00'),
	(41696, 'RIO.L', 5667, '2023-02-24 00:00:00'),
	(41697, 'RIO.L', 5836, '2023-02-23 00:00:00'),
	(41698, 'RIO.L', 5983, '2023-02-22 00:00:00'),
	(41699, 'RIO.L', 6204, '2023-02-21 00:00:00'),
	(41700, 'RIO.L', 6277, '2023-02-20 00:00:00'),
	(41701, 'RIO.L', 6103, '2023-02-17 00:00:00'),
	(41702, 'RIO.L', 6139, '2023-02-16 00:00:00'),
	(41703, 'RIO.L', 6037, '2023-02-15 00:00:00'),
	(41704, 'RIO.L', 6018, '2023-02-14 00:00:00'),
	(41705, 'RIO.L', 5977, '2023-02-13 00:00:00'),
	(41706, 'RIO.L', 5967, '2023-02-10 00:00:00'),
	(41707, 'RIO.L', 6079, '2023-02-09 00:00:00'),
	(41708, 'RIO.L', 6051, '2023-02-08 00:00:00'),
	(41709, 'RIO.L', 6081, '2023-02-07 00:00:00'),
	(41710, 'RIO.L', 6047, '2023-02-06 00:00:00'),
	(41711, 'RIO.L', 6128, '2023-02-03 00:00:00'),
	(41712, 'RIO.L', 6064, '2023-02-02 00:00:00'),
	(41713, 'RIO.L', 6202, '2023-02-01 00:00:00'),
	(41714, 'RIO.L', 6319, '2023-01-31 00:00:00'),
	(41715, 'RIO.L', 6318, '2023-01-30 00:00:00'),
	(41716, 'RIO.L', 6291, '2023-01-27 00:00:00'),
	(41717, 'RIO.L', 6377, '2023-01-26 00:00:00'),
	(41718, 'RIO.L', 6336, '2023-01-25 00:00:00'),
	(41719, 'RIO.L', 6280, '2023-01-24 00:00:00'),
	(41720, 'RIO.L', 6249, '2023-01-23 00:00:00'),
	(41721, 'RIO.L', 6213, '2023-01-20 00:00:00'),
	(41722, 'RIO.L', 6151, '2023-01-19 00:00:00'),
	(41723, 'RIO.L', 6204, '2023-01-18 00:00:00'),
	(41724, 'RIO.L', 6148, '2023-01-17 00:00:00'),
	(41725, 'RIO.L', 6096, '2023-01-16 00:00:00'),
	(41726, 'RIO.L', 6219, '2023-01-13 00:00:00'),
	(41727, 'RIO.L', 6288, '2023-01-12 00:00:00'),
	(41728, 'RIO.L', 6127, '2023-01-11 00:00:00'),
	(41729, 'RIO.L', 6073, '2023-01-10 00:00:00'),
	(41730, 'RIO.L', 6091, '2023-01-09 00:00:00'),
	(41731, 'RIO.L', 6058, '2023-01-06 00:00:00'),
	(41732, 'RIO.L', 5940, '2023-01-05 00:00:00'),
	(41733, 'RIO.L', 5845, '2023-01-04 00:00:00'),
	(41734, 'RIO.L', 5839, '2023-01-03 00:00:00'),
	(41735, 'RIO.L', 5798, '2022-12-30 00:00:00'),
	(41736, 'RIO.L', 5834, '2022-12-29 00:00:00'),
	(41737, 'RIO.L', 5818, '2022-12-28 00:00:00'),
	(41738, 'RIO.L', 5808, '2022-12-23 00:00:00'),
	(41739, 'RIO.L', 5739, '2022-12-22 00:00:00'),
	(41740, 'RIO.L', 5782, '2022-12-21 00:00:00'),
	(41741, 'RIO.L', 5663, '2022-12-20 00:00:00'),
	(41742, 'RIO.L', 5609, '2022-12-19 00:00:00'),
	(41743, 'RIO.L', 5612, '2022-12-16 00:00:00'),
	(41744, 'RIO.L', 5657, '2022-12-15 00:00:00'),
	(41745, 'RIO.L', 5622, '2022-12-14 00:00:00'),
	(41746, 'RIO.L', 5747, '2022-12-13 00:00:00'),
	(41747, 'RIO.L', 5679, '2022-12-12 00:00:00'),
	(41748, 'RIO.L', 5835, '2022-12-09 00:00:00'),
	(41749, 'RIO.L', 5780, '2022-12-08 00:00:00'),
	(41750, 'RIO.L', 5616, '2022-12-07 00:00:00'),
	(41751, 'RIO.L', 5680, '2022-12-06 00:00:00'),
	(41752, 'RIO.L', 5671, '2022-12-05 00:00:00'),
	(41753, 'RIO.L', 5584, '2022-12-02 00:00:00'),
	(41754, 'RIO.L', 5598, '2022-12-01 00:00:00'),
	(41755, 'RIO.L', 5585, '2022-11-30 00:00:00'),
	(41756, 'RIO.L', 5563, '2022-11-29 00:00:00'),
	(41757, 'RIO.L', 5363, '2022-11-28 00:00:00'),
	(41758, 'RIO.L', 5379, '2022-11-25 00:00:00'),
	(41759, 'RIO.L', 5407, '2022-11-24 00:00:00'),
	(41760, 'RIO.L', 5378, '2022-11-23 00:00:00'),
	(41761, 'RIO.L', 5387, '2022-11-22 00:00:00'),
	(41762, 'RIO.L', 5270, '2022-11-21 00:00:00'),
	(41763, 'RIO.L', 5385, '2022-11-18 00:00:00'),
	(41764, 'RIO.L', 5367, '2022-11-17 00:00:00'),
	(41765, 'RIO.L', 5378, '2022-11-16 00:00:00'),
	(41766, 'RIO.L', 5459, '2022-11-15 00:00:00'),
	(41767, 'RIO.L', 5407, '2022-11-14 00:00:00'),
	(41768, 'RIO.L', 5398, '2022-11-11 00:00:00'),
	(41769, 'RIO.L', 5148, '2022-11-10 00:00:00'),
	(41770, 'RIO.L', 5119, '2022-11-09 00:00:00'),
	(41771, 'RIO.L', 5111, '2022-11-08 00:00:00'),
	(41772, 'RIO.L', 5044, '2022-11-07 00:00:00'),
	(41773, 'RIO.L', 5030, '2022-11-04 00:00:00'),
	(41774, 'RIO.L', 4675, '2022-11-03 00:00:00'),
	(41775, 'RIO.L', 4610.5, '2022-11-02 00:00:00'),
	(41776, 'RIO.L', 4735, '2022-11-01 00:00:00'),
	(41777, 'RIO.L', 4537, '2022-10-31 00:00:00'),
	(41778, 'RIO.L', 4486, '2022-10-28 00:00:00'),
	(41779, 'RIO.L', 4664, '2022-10-27 00:00:00'),
	(41780, 'RIO.L', 4843, '2022-10-26 00:00:00'),
	(41781, 'RIO.L', 4714, '2022-10-25 00:00:00'),
	(41782, 'RIO.L', 4750, '2022-10-24 00:00:00'),
	(41783, 'RIO.L', 4805, '2022-10-21 00:00:00'),
	(41784, 'RIO.L', 4729, '2022-10-20 00:00:00'),
	(41785, 'RIO.L', 4733, '2022-10-19 00:00:00'),
	(41786, 'RIO.L', 4748, '2022-10-18 00:00:00'),
	(41787, 'RIO.L', 4820, '2022-10-17 00:00:00'),
	(41788, 'RIO.L', 4751.5, '2022-10-14 00:00:00'),
	(41789, 'RIO.L', 4878, '2022-10-13 00:00:00'),
	(41790, 'RIO.L', 4951, '2022-10-12 00:00:00'),
	(41791, 'RIO.L', 4998.5, '2022-10-11 00:00:00'),
	(41792, 'RIO.L', 5120, '2022-10-10 00:00:00'),
	(41793, 'RIO.L', 5066, '2022-10-07 00:00:00'),
	(41794, 'RIO.L', 5060, '2022-10-06 00:00:00'),
	(41795, 'RIO.L', 5084, '2022-10-05 00:00:00'),
	(41796, 'RIO.L', 5089, '2022-10-04 00:00:00'),
	(41797, 'RIO.L', 4940, '2022-10-03 00:00:00'),
	(41798, 'RIO.L', 4896, '2022-09-30 00:00:00'),
	(41799, 'RIO.L', 4894, '2022-09-29 00:00:00'),
	(41800, 'RIO.L', 4854, '2022-09-28 00:00:00'),
	(41801, 'RIO.L', 4781.5, '2022-09-27 00:00:00'),
	(41802, 'RIO.L', 4698, '2022-09-26 00:00:00'),
	(41803, 'RIO.L', 4677.5, '2022-09-23 00:00:00'),
	(41804, 'RIO.L', 4828, '2022-09-22 00:00:00'),
	(41805, 'RIO.L', 4720, '2022-09-21 00:00:00'),
	(41806, 'RIO.L', 4744, '2022-09-20 00:00:00'),
	(41807, 'RIO.L', 4785.5, '2022-09-16 00:00:00'),
	(41808, 'RIO.L', 4770, '2022-09-15 00:00:00'),
	(41809, 'RIO.L', 4798, '2022-09-14 00:00:00'),
	(41810, 'RIO.L', 4909, '2022-09-13 00:00:00'),
	(41811, 'RIO.L', 4944.5, '2022-09-12 00:00:00'),
	(41812, 'RIO.L', 4860, '2022-09-09 00:00:00'),
	(41813, 'RIO.L', 4725.5, '2022-09-08 00:00:00'),
	(41814, 'RIO.L', 4632, '2022-09-07 00:00:00'),
	(41815, 'RIO.L', 4733.5, '2022-09-06 00:00:00'),
	(41816, 'RIO.L', 4732.5, '2022-09-05 00:00:00'),
	(41817, 'RIO.L', 4700.5, '2022-09-02 00:00:00'),
	(41818, 'RIO.L', 4607.5, '2022-09-01 00:00:00'),
	(41819, 'RIO.L', 4771, '2022-08-31 00:00:00'),
	(41820, 'RIO.L', 4815, '2022-08-30 00:00:00'),
	(41821, 'RIO.L', 4980, '2022-08-26 00:00:00'),
	(41822, 'RIO.L', 4951, '2022-08-25 00:00:00'),
	(41823, 'RIO.L', 4931.5, '2022-08-24 00:00:00'),
	(41824, 'RIO.L', 5045, '2022-08-23 00:00:00'),
	(41825, 'RIO.L', 4940, '2022-08-22 00:00:00'),
	(41826, 'RIO.L', 4911.5, '2022-08-19 00:00:00'),
	(41827, 'RIO.L', 4946.5, '2022-08-18 00:00:00'),
	(41828, 'RIO.L', 4888.5, '2022-08-17 00:00:00'),
	(41829, 'RIO.L', 4918, '2022-08-16 00:00:00'),
	(41830, 'RIO.L', 4735.5, '2022-08-15 00:00:00'),
	(41831, 'RIO.L', 4844, '2022-08-12 00:00:00'),
	(41832, 'RIO.L', 4816, '2022-08-11 00:00:00'),
	(41833, 'RIO.L', 5003, '2022-08-10 00:00:00'),
	(41834, 'RIO.L', 4985, '2022-08-09 00:00:00'),
	(41835, 'RIO.L', 4957.5, '2022-08-08 00:00:00'),
	(41836, 'RIO.L', 4927.5, '2022-08-05 00:00:00'),
	(41837, 'RIO.L', 4830, '2022-08-04 00:00:00'),
	(41838, 'RIO.L', 4798.5, '2022-08-03 00:00:00'),
	(41839, 'RIO.L', 4800.5, '2022-08-02 00:00:00'),
	(41840, 'RIO.L', 4864.5, '2022-08-01 00:00:00'),
	(41841, 'RIO.L', 4924.5, '2022-07-29 00:00:00'),
	(41842, 'RIO.L', 4838.5, '2022-07-28 00:00:00'),
	(41843, 'RIO.L', 4788, '2022-07-27 00:00:00'),
	(41844, 'RIO.L', 4823.5, '2022-07-26 00:00:00'),
	(41845, 'RIO.L', 4850, '2022-07-25 00:00:00'),
	(41846, 'RIO.L', 4772, '2022-07-22 00:00:00'),
	(41847, 'RIO.L', 4692.5, '2022-07-21 00:00:00'),
	(41848, 'RIO.L', 4691, '2022-07-20 00:00:00'),
	(41849, 'RIO.L', 4707.5, '2022-07-19 00:00:00'),
	(41850, 'RIO.L', 4711, '2022-07-18 00:00:00'),
	(41851, 'RIO.L', 4579, '2022-07-15 00:00:00'),
	(41852, 'RIO.L', 4567, '2022-07-14 00:00:00'),
	(41853, 'RIO.L', 4792, '2022-07-13 00:00:00'),
	(41854, 'RIO.L', 4780, '2022-07-12 00:00:00'),
	(41855, 'RIO.L', 4811.5, '2022-07-11 00:00:00'),
	(41856, 'RIO.L', 4835, '2022-07-08 00:00:00'),
	(41857, 'RIO.L', 4860, '2022-07-07 00:00:00'),
	(41858, 'RIO.L', 4687.5, '2022-07-06 00:00:00'),
	(41859, 'RIO.L', 4641, '2022-07-05 00:00:00'),
	(41860, 'RIO.L', 4835, '2022-07-04 00:00:00'),
	(41861, 'RIO.L', 4834.5, '2022-07-01 00:00:00'),
	(41862, 'RIO.L', 4916.5, '2022-06-30 00:00:00'),
	(41863, 'RIO.L', 5098, '2022-06-29 00:00:00'),
	(41864, 'RIO.L', 5150, '2022-06-28 00:00:00'),
	(41865, 'RIO.L', 5051, '2022-06-27 00:00:00'),
	(41866, 'RIO.L', 4979, '2022-06-24 00:00:00'),
	(41867, 'RIO.L', 4910, '2022-06-23 00:00:00'),
	(41868, 'RIO.L', 5019, '2022-06-22 00:00:00'),
	(41869, 'RIO.L', 5250, '2022-06-21 00:00:00'),
	(41870, 'RIO.L', 5125, '2022-06-20 00:00:00'),
	(41871, 'RIO.L', 5177, '2022-06-17 00:00:00'),
	(41872, 'RIO.L', 5444, '2022-06-16 00:00:00'),
	(41873, 'RIO.L', 5635, '2022-06-15 00:00:00'),
	(41874, 'RIO.L', 5555, '2022-06-14 00:00:00'),
	(41875, 'RIO.L', 5580, '2022-06-13 00:00:00'),
	(41876, 'RIO.L', 5690, '2022-06-10 00:00:00'),
	(41877, 'RIO.L', 5900, '2022-06-09 00:00:00'),
	(41878, 'RIO.L', 6065, '2022-06-08 00:00:00'),
	(41879, 'RIO.L', 6091, '2022-06-07 00:00:00'),
	(41880, 'RIO.L', 5956, '2022-06-06 00:00:00'),
	(41881, 'RIO.L', 5758, '2022-06-01 00:00:00'),
	(41882, 'RIO.L', 5750, '2022-05-31 00:00:00'),
	(41883, 'RIO.L', 5735, '2022-05-30 00:00:00'),
	(41884, 'RIO.L', 5702, '2022-05-27 00:00:00'),
	(41885, 'RIO.L', 5631, '2022-05-26 00:00:00'),
	(41886, 'RIO.L', 5646, '2022-05-25 00:00:00'),
	(41887, 'RIO.L', 5541, '2022-05-24 00:00:00'),
	(41888, 'RIO.L', 5562, '2022-05-23 00:00:00'),
	(41889, 'RIO.L', 5449, '2022-05-20 00:00:00'),
	(41890, 'RIO.L', 5347, '2022-05-19 00:00:00'),
	(41891, 'RIO.L', 5372, '2022-05-18 00:00:00'),
	(41892, 'RIO.L', 5470, '2022-05-17 00:00:00'),
	(41893, 'RIO.L', 5339, '2022-05-16 00:00:00'),
	(41894, 'RIO.L', 5320, '2022-05-13 00:00:00'),
	(41895, 'RIO.L', 5203, '2022-05-12 00:00:00'),
	(41896, 'RIO.L', 5357, '2022-05-11 00:00:00'),
	(41897, 'RIO.L', 5163, '2022-05-10 00:00:00'),
	(41898, 'RIO.L', 5188, '2022-05-09 00:00:00'),
	(41899, 'RIO.L', 5440, '2022-05-06 00:00:00'),
	(41900, 'RIO.L', 5481, '2022-05-05 00:00:00'),
	(41901, 'RIO.L', 5492, '2022-05-04 00:00:00'),
	(41902, 'RIO.L', 5645, '2022-05-03 00:00:00'),
	(41903, 'RIO.L', 5706, '2022-04-29 00:00:00'),
	(41904, 'RIO.L', 5628, '2022-04-28 00:00:00'),
	(41905, 'RIO.L', 5675, '2022-04-27 00:00:00'),
	(41906, 'RIO.L', 5453, '2022-04-26 00:00:00'),
	(41907, 'RIO.L', 5372, '2022-04-25 00:00:00'),
	(41908, 'RIO.L', 5664, '2022-04-22 00:00:00'),
	(41909, 'RIO.L', 5745, '2022-04-21 00:00:00'),
	(41910, 'RIO.L', 5850, '2022-04-20 00:00:00'),
	(41911, 'RIO.L', 6142, '2022-04-19 00:00:00'),
	(41912, 'RIO.L', 6212, '2022-04-14 00:00:00'),
	(41913, 'RIO.L', 6181, '2022-04-13 00:00:00'),
	(41914, 'RIO.L', 6154, '2022-04-12 00:00:00'),
	(41915, 'RIO.L', 6070, '2022-04-11 00:00:00'),
	(41916, 'RIO.L', 6138, '2022-04-08 00:00:00'),
	(41917, 'RIO.L', 6088, '2022-04-07 00:00:00'),
	(41918, 'RIO.L', 6109, '2022-04-06 00:00:00'),
	(41919, 'RIO.L', 6120, '2022-04-05 00:00:00'),
	(41920, 'RIO.L', 6132, '2022-04-04 00:00:00'),
	(41921, 'RIO.L', 6225, '2022-04-01 00:00:00'),
	(41922, 'RIO.L', 6081, '2022-03-31 00:00:00'),
	(41923, 'RIO.L', 6076, '2022-03-30 00:00:00'),
	(41924, 'RIO.L', 5845, '2022-03-29 00:00:00'),
	(41925, 'RIO.L', 5863, '2022-03-28 00:00:00'),
	(41926, 'RIO.L', 5925, '2022-03-25 00:00:00'),
	(41927, 'RIO.L', 5857, '2022-03-24 00:00:00'),
	(41928, 'RIO.L', 5800, '2022-03-23 00:00:00'),
	(41929, 'RIO.L', 5709, '2022-03-22 00:00:00'),
	(41930, 'RIO.L', 5804, '2022-03-21 00:00:00'),
	(41931, 'RIO.L', 5621, '2022-03-18 00:00:00'),
	(41932, 'RIO.L', 5595, '2022-03-17 00:00:00'),
	(41933, 'RIO.L', 5418, '2022-03-16 00:00:00'),
	(41934, 'RIO.L', 5210, '2022-03-15 00:00:00'),
	(41935, 'RIO.L', 5299, '2022-03-14 00:00:00'),
	(41936, 'RIO.L', 5564, '2022-03-11 00:00:00'),
	(41937, 'RIO.L', 5499, '2022-03-10 00:00:00'),
	(41938, 'RIO.L', 5817, '2022-03-09 00:00:00'),
	(41939, 'RIO.L', 5887, '2022-03-08 00:00:00'),
	(41940, 'RIO.L', 6019, '2022-03-07 00:00:00'),
	(41941, 'RIO.L', 6028, '2022-03-04 00:00:00'),
	(41942, 'RIO.L', 6129, '2022-03-03 00:00:00'),
	(41943, 'RIO.L', 6128, '2022-03-02 00:00:00'),
	(41944, 'RIO.L', 5919, '2022-03-01 00:00:00'),
	(41945, 'RIO.L', 5791, '2022-02-28 00:00:00'),
	(41946, 'RIO.L', 5667, '2022-02-25 00:00:00'),
	(41947, 'RIO.L', 5467, '2022-02-24 00:00:00'),
	(41948, 'RIO.L', 5568, '2022-02-23 00:00:00'),
	(41949, 'RIO.L', 5691, '2022-02-22 00:00:00'),
	(41950, 'RIO.L', 5694, '2022-02-21 00:00:00'),
	(41951, 'RIO.L', 5657, '2022-02-18 00:00:00'),
	(41952, 'RIO.L', 5588, '2022-02-17 00:00:00'),
	(41953, 'RIO.L', 5708, '2022-02-16 00:00:00'),
	(41954, 'RIO.L', 5646, '2022-02-15 00:00:00'),
	(41955, 'RIO.L', 5722, '2022-02-14 00:00:00'),
	(41956, 'RIO.L', 5726, '2022-02-11 00:00:00'),
	(41957, 'RIO.L', 5807, '2022-02-10 00:00:00'),
	(41958, 'RIO.L', 5672, '2022-02-09 00:00:00'),
	(41959, 'RIO.L', 5617, '2022-02-08 00:00:00'),
	(41960, 'RIO.L', 5516, '2022-02-07 00:00:00'),
	(41961, 'RIO.L', 5367, '2022-02-04 00:00:00'),
	(41962, 'RIO.L', 5374, '2022-02-03 00:00:00'),
	(41963, 'RIO.L', 5355, '2022-02-02 00:00:00'),
	(41964, 'RIO.L', 5350, '2022-02-01 00:00:00'),
	(41965, 'RIO.L', 5185, '2022-01-31 00:00:00'),
	(41966, 'RIO.L', 5386, '2022-01-28 00:00:00'),
	(41967, 'RIO.L', 5569, '2022-01-27 00:00:00'),
	(41968, 'RIO.L', 5434, '2022-01-26 00:00:00'),
	(41969, 'RIO.L', 5311, '2022-01-25 00:00:00'),
	(41970, 'RIO.L', 5264, '2022-01-24 00:00:00'),
	(41971, 'RIO.L', 5457, '2022-01-21 00:00:00'),
	(41972, 'RIO.L', 5580, '2022-01-20 00:00:00'),
	(41973, 'RIO.L', 5654, '2022-01-19 00:00:00'),
	(41974, 'RIO.L', 5443, '2022-01-18 00:00:00'),
	(41975, 'RIO.L', 5393, '2022-01-17 00:00:00'),
	(41976, 'RIO.L', 5392, '2022-01-14 00:00:00'),
	(41977, 'RIO.L', 5463, '2022-01-13 00:00:00'),
	(41978, 'RIO.L', 5452, '2022-01-12 00:00:00'),
	(41979, 'RIO.L', 5301, '2022-01-11 00:00:00'),
	(41980, 'RIO.L', 5202, '2022-01-10 00:00:00'),
	(41981, 'RIO.L', 5212, '2022-01-07 00:00:00'),
	(41982, 'RIO.L', 5078, '2022-01-06 00:00:00'),
	(41983, 'RIO.L', 5035, '2022-01-05 00:00:00'),
	(41984, 'RIO.L', 4938.5, '2022-01-04 00:00:00'),
	(41985, 'RIO.L', 4892, '2021-12-31 00:00:00'),
	(41986, 'RIO.L', 4900.5, '2021-12-30 00:00:00'),
	(41987, 'RIO.L', 4846, '2021-12-29 00:00:00'),
	(41988, 'RIO.L', 4866.5, '2021-12-24 00:00:00'),
	(41989, 'RIO.L', 4864.5, '2021-12-23 00:00:00'),
	(41990, 'RIO.L', 4854.5, '2021-12-22 00:00:00'),
	(41991, 'RIO.L', 4903, '2021-12-21 00:00:00'),
	(41992, 'RIO.L', 4759.5, '2021-12-20 00:00:00'),
	(41993, 'RIO.L', 4876, '2021-12-17 00:00:00'),
	(41994, 'RIO.L', 4883, '2021-12-16 00:00:00'),
	(41995, 'RIO.L', 4745, '2021-12-15 00:00:00'),
	(41996, 'RIO.L', 4854, '2021-12-14 00:00:00'),
	(41997, 'RIO.L', 4748, '2021-12-13 00:00:00'),
	(41998, 'RIO.L', 4754, '2021-12-10 00:00:00'),
	(41999, 'RIO.L', 4775, '2021-12-09 00:00:00'),
	(42000, 'RIO.L', 4738.5, '2021-12-08 00:00:00'),
	(42001, 'RIO.L', 4813, '2021-12-07 00:00:00'),
	(42002, 'RIO.L', 4592.5, '2021-12-06 00:00:00'),
	(42003, 'RIO.L', 4578.5, '2021-12-03 00:00:00'),
	(42004, 'RIO.L', 4721, '2021-12-02 00:00:00'),
	(42005, 'RIO.L', 4691.5, '2021-12-01 00:00:00'),
	(42006, 'RIO.L', 4612, '2021-11-30 00:00:00'),
	(42007, 'RIO.L', 4621.5, '2021-11-29 00:00:00'),
	(42008, 'RIO.L', 4542.5, '2021-11-26 00:00:00'),
	(42009, 'RIO.L', 4668, '2021-11-25 00:00:00'),
	(42010, 'RIO.L', 4718, '2021-11-24 00:00:00'),
	(42011, 'RIO.L', 4670.5, '2021-11-23 00:00:00'),
	(42012, 'RIO.L', 4539.5, '2021-11-22 00:00:00'),
	(42013, 'RIO.L', 4455, '2021-11-19 00:00:00'),
	(42014, 'RIO.L', 4375.5, '2021-11-18 00:00:00'),
	(42015, 'RIO.L', 4453, '2021-11-17 00:00:00'),
	(42016, 'RIO.L', 4453.5, '2021-11-16 00:00:00'),
	(42017, 'RIO.L', 4514, '2021-11-15 00:00:00'),
	(42018, 'RIO.L', 4562.5, '2021-11-12 00:00:00'),
	(42019, 'RIO.L', 4597, '2021-11-11 00:00:00'),
	(42020, 'RIO.L', 4445, '2021-11-10 00:00:00'),
	(42021, 'RIO.L', 4440.5, '2021-11-09 00:00:00'),
	(42022, 'RIO.L', 4474, '2021-11-08 00:00:00'),
	(42023, 'RIO.L', 4424.5, '2021-11-05 00:00:00'),
	(42024, 'RIO.L', 4435.5, '2021-11-04 00:00:00'),
	(42025, 'RIO.L', 4461, '2021-11-03 00:00:00'),
	(42026, 'RIO.L', 4460.5, '2021-11-02 00:00:00'),
	(42027, 'RIO.L', 4560.5, '2021-11-01 00:00:00'),
	(42028, 'RIO.L', 4560.5, '2021-10-29 00:00:00'),
	(42029, 'RIO.L', 4596, '2021-10-28 00:00:00'),
	(42030, 'RIO.L', 4657.5, '2021-10-27 00:00:00'),
	(42031, 'RIO.L', 4725, '2021-10-26 00:00:00'),
	(42032, 'RIO.L', 4766.5, '2021-10-25 00:00:00'),
	(42033, 'RIO.L', 4672.5, '2021-10-22 00:00:00'),
	(42034, 'RIO.L', 4649, '2021-10-21 00:00:00'),
	(42035, 'RIO.L', 4885.5, '2021-10-20 00:00:00'),
	(42036, 'RIO.L', 5050, '2021-10-19 00:00:00'),
	(42037, 'RIO.L', 5002, '2021-10-18 00:00:00'),
	(42038, 'RIO.L', 5038, '2021-10-15 00:00:00'),
	(42039, 'RIO.L', 5111, '2021-10-14 00:00:00'),
	(42040, 'RIO.L', 4930, '2021-10-13 00:00:00'),
	(42041, 'RIO.L', 5005, '2021-10-12 00:00:00'),
	(42042, 'RIO.L', 5101, '2021-10-11 00:00:00'),
	(42043, 'RIO.L', 4929, '2021-10-08 00:00:00'),
	(42044, 'RIO.L', 4950.5, '2021-10-07 00:00:00'),
	(42045, 'RIO.L', 4784.5, '2021-10-06 00:00:00'),
	(42046, 'RIO.L', 4807, '2021-10-05 00:00:00'),
	(42047, 'RIO.L', 4812.5, '2021-10-04 00:00:00'),
	(42048, 'RIO.L', 4808, '2021-10-01 00:00:00'),
	(42049, 'RIO.L', 4913.5, '2021-09-30 00:00:00'),
	(42050, 'RIO.L', 4820.5, '2021-09-29 00:00:00'),
	(42051, 'RIO.L', 4775.5, '2021-09-28 00:00:00'),
	(42052, 'RIO.L', 4803, '2021-09-27 00:00:00'),
	(42053, 'RIO.L', 4830.5, '2021-09-24 00:00:00'),
	(42054, 'RIO.L', 4858, '2021-09-23 00:00:00'),
	(42055, 'RIO.L', 4841, '2021-09-22 00:00:00'),
	(42056, 'RIO.L', 4707, '2021-09-21 00:00:00'),
	(42057, 'RIO.L', 4714, '2021-09-20 00:00:00'),
	(42058, 'RIO.L', 4829.5, '2021-09-17 00:00:00'),
	(42059, 'RIO.L', 5010, '2021-09-16 00:00:00'),
	(42060, 'RIO.L', 5219, '2021-09-15 00:00:00'),
	(42061, 'RIO.L', 5179, '2021-09-14 00:00:00'),
	(42062, 'RIO.L', 5287, '2021-09-13 00:00:00'),
	(42063, 'RIO.L', 5264, '2021-09-10 00:00:00'),
	(42064, 'RIO.L', 5163, '2021-09-09 00:00:00'),
	(42065, 'RIO.L', 5305, '2021-09-08 00:00:00'),
	(42066, 'RIO.L', 5360, '2021-09-07 00:00:00'),
	(42067, 'RIO.L', 5337, '2021-09-06 00:00:00'),
	(42068, 'RIO.L', 5408, '2021-09-03 00:00:00'),
	(42069, 'RIO.L', 5406, '2021-09-02 00:00:00'),
	(42070, 'RIO.L', 5332, '2021-09-01 00:00:00'),
	(42071, 'RIO.L', 5382, '2021-08-31 00:00:00'),
	(42072, 'RIO.L', 5404, '2021-08-27 00:00:00'),
	(42073, 'RIO.L', 5316, '2021-08-26 00:00:00'),
	(42074, 'RIO.L', 5422, '2021-08-25 00:00:00'),
	(42075, 'RIO.L', 5410, '2021-08-24 00:00:00'),
	(42076, 'RIO.L', 5254, '2021-08-23 00:00:00'),
	(42077, 'RIO.L', 5226, '2021-08-20 00:00:00'),
	(42078, 'RIO.L', 5192, '2021-08-19 00:00:00'),
	(42079, 'RIO.L', 5338, '2021-08-18 00:00:00'),
	(42080, 'RIO.L', 5479, '2021-08-17 00:00:00'),
	(42081, 'RIO.L', 5534, '2021-08-16 00:00:00'),
	(42082, 'RIO.L', 5650, '2021-08-13 00:00:00'),
	(42083, 'RIO.L', 5637, '2021-08-12 00:00:00'),
	(42084, 'RIO.L', 6101, '2021-08-11 00:00:00'),
	(42085, 'RIO.L', 6164, '2021-08-10 00:00:00'),
	(42086, 'RIO.L', 6090, '2021-08-09 00:00:00'),
	(42087, 'RIO.L', 6033, '2021-08-06 00:00:00'),
	(42088, 'RIO.L', 6027, '2021-08-05 00:00:00'),
	(42089, 'RIO.L', 6292, '2021-08-04 00:00:00'),
	(42090, 'RIO.L', 6281, '2021-08-03 00:00:00'),
	(42091, 'RIO.L', 6216, '2021-08-02 00:00:00'),
	(42092, 'RIO.L', 6101, '2021-07-30 00:00:00'),
	(42093, 'RIO.L', 6286, '2021-07-29 00:00:00'),
	(42094, 'RIO.L', 6127, '2021-07-28 00:00:00'),
	(42095, 'RIO.L', 6041, '2021-07-27 00:00:00'),
	(42096, 'RIO.L', 6110, '2021-07-26 00:00:00'),
	(42097, 'RIO.L', 5926, '2021-07-23 00:00:00'),
	(42098, 'RIO.L', 5846, '2021-07-22 00:00:00'),
	(42099, 'RIO.L', 5971, '2021-07-21 00:00:00'),
	(42100, 'RIO.L', 5836, '2021-07-20 00:00:00'),
	(42101, 'RIO.L', 5755, '2021-07-19 00:00:00'),
	(42102, 'RIO.L', 5931, '2021-07-16 00:00:00'),
	(42103, 'RIO.L', 6142, '2021-07-15 00:00:00'),
	(42104, 'RIO.L', 6088, '2021-07-14 00:00:00'),
	(42105, 'RIO.L', 6076, '2021-07-13 00:00:00'),
	(42106, 'RIO.L', 6100, '2021-07-12 00:00:00'),
	(42107, 'RIO.L', 6106, '2021-07-09 00:00:00'),
	(42108, 'RIO.L', 5866, '2021-07-08 00:00:00'),
	(42109, 'RIO.L', 6038, '2021-07-07 00:00:00'),
	(42110, 'RIO.L', 5885, '2021-07-06 00:00:00'),
	(42111, 'RIO.L', 6040, '2021-07-05 00:00:00'),
	(42112, 'RIO.L', 5956, '2021-07-02 00:00:00'),
	(42113, 'RIO.L', 5934, '2021-07-01 00:00:00'),
	(42114, 'RIO.L', 5949, '2021-06-30 00:00:00'),
	(42115, 'RIO.L', 6028, '2021-06-29 00:00:00'),
	(42116, 'RIO.L', 6002, '2021-06-28 00:00:00'),
	(42117, 'RIO.L', 6062, '2021-06-25 00:00:00'),
	(42118, 'RIO.L', 6000, '2021-06-24 00:00:00'),
	(42119, 'RIO.L', 5926, '2021-06-23 00:00:00'),
	(42120, 'RIO.L', 5881, '2021-06-22 00:00:00'),
	(42121, 'RIO.L', 5792, '2021-06-21 00:00:00'),
	(42122, 'RIO.L', 5809, '2021-06-18 00:00:00'),
	(42123, 'RIO.L', 5882, '2021-06-17 00:00:00'),
	(42124, 'RIO.L', 6020, '2021-06-16 00:00:00'),
	(42125, 'RIO.L', 6014, '2021-06-15 00:00:00'),
	(42126, 'RIO.L', 6092, '2021-06-14 00:00:00'),
	(42127, 'RIO.L', 6119, '2021-06-11 00:00:00'),
	(42128, 'RIO.L', 6033, '2021-06-10 00:00:00'),
	(42129, 'RIO.L', 6068, '2021-06-09 00:00:00'),
	(42130, 'RIO.L', 6192, '2021-06-08 00:00:00'),
	(42131, 'RIO.L', 6141, '2021-06-07 00:00:00'),
	(42132, 'RIO.L', 6219, '2021-06-04 00:00:00'),
	(42133, 'RIO.L', 6172, '2021-06-03 00:00:00'),
	(42134, 'RIO.L', 6305, '2021-06-02 00:00:00'),
	(42135, 'RIO.L', 6305, '2021-06-01 00:00:00'),
	(42136, 'RIO.L', 6064, '2021-05-28 00:00:00'),
	(42137, 'RIO.L', 6074, '2021-05-27 00:00:00'),
	(42138, 'RIO.L', 5914, '2021-05-26 00:00:00'),
	(42139, 'RIO.L', 5905, '2021-05-25 00:00:00'),
	(42140, 'RIO.L', 5992, '2021-05-24 00:00:00'),
	(42141, 'RIO.L', 5994, '2021-05-21 00:00:00'),
	(42142, 'RIO.L', 6028, '2021-05-20 00:00:00'),
	(42143, 'RIO.L', 6039, '2021-05-19 00:00:00'),
	(42144, 'RIO.L', 6250, '2021-05-18 00:00:00'),
	(42145, 'RIO.L', 6275, '2021-05-17 00:00:00'),
	(42146, 'RIO.L', 6135, '2021-05-14 00:00:00'),
	(42147, 'RIO.L', 6304, '2021-05-13 00:00:00'),
	(42148, 'RIO.L', 6575, '2021-05-12 00:00:00'),
	(42149, 'RIO.L', 6541, '2021-05-11 00:00:00'),
	(42150, 'RIO.L', 6658, '2021-05-10 00:00:00'),
	(42151, 'RIO.L', 6535, '2021-05-07 00:00:00'),
	(42152, 'RIO.L', 6477, '2021-05-06 00:00:00'),
	(42153, 'RIO.L', 6408, '2021-05-05 00:00:00'),
	(42154, 'RIO.L', 6118, '2021-05-04 00:00:00'),
	(42155, 'RIO.L', 6076, '2021-04-30 00:00:00'),
	(42156, 'RIO.L', 6156, '2021-04-29 00:00:00'),
	(42157, 'RIO.L', 6167, '2021-04-28 00:00:00'),
	(42158, 'RIO.L', 6155, '2021-04-27 00:00:00'),
	(42159, 'RIO.L', 6220, '2021-04-26 00:00:00'),
	(42160, 'RIO.L', 6119, '2021-04-23 00:00:00'),
	(42161, 'RIO.L', 6005, '2021-04-22 00:00:00'),
	(42162, 'RIO.L', 5974, '2021-04-21 00:00:00'),
	(42163, 'RIO.L', 5955, '2021-04-20 00:00:00'),
	(42164, 'RIO.L', 6089, '2021-04-19 00:00:00'),
	(42165, 'RIO.L', 6054, '2021-04-16 00:00:00'),
	(42166, 'RIO.L', 5984, '2021-04-15 00:00:00'),
	(42167, 'RIO.L', 5849, '2021-04-14 00:00:00'),
	(42168, 'RIO.L', 5701, '2021-04-13 00:00:00'),
	(42169, 'RIO.L', 5645, '2021-04-12 00:00:00'),
	(42170, 'RIO.L', 5663, '2021-04-09 00:00:00'),
	(42171, 'RIO.L', 5755, '2021-04-08 00:00:00'),
	(42172, 'RIO.L', 5743, '2021-04-07 00:00:00'),
	(42173, 'RIO.L', 5627, '2021-04-06 00:00:00'),
	(42174, 'RIO.L', 5480, '2021-04-01 00:00:00'),
	(42175, 'RIO.L', 5550, '2021-03-31 00:00:00'),
	(42176, 'RIO.L', 5578, '2021-03-30 00:00:00'),
	(42177, 'RIO.L', 5480, '2021-03-29 00:00:00'),
	(42178, 'RIO.L', 5533, '2021-03-26 00:00:00'),
	(42179, 'RIO.L', 5349, '2021-03-25 00:00:00'),
	(42180, 'RIO.L', 5422, '2021-03-24 00:00:00'),
	(42181, 'RIO.L', 5345, '2021-03-23 00:00:00'),
	(42182, 'RIO.L', 5386, '2021-03-22 00:00:00'),
	(42183, 'RIO.L', 5471, '2021-03-19 00:00:00'),
	(42184, 'RIO.L', 5558, '2021-03-18 00:00:00'),
	(42185, 'RIO.L', 5460, '2021-03-17 00:00:00'),
	(42186, 'RIO.L', 5610, '2021-03-16 00:00:00'),
	(42187, 'RIO.L', 5597, '2021-03-15 00:00:00'),
	(42188, 'RIO.L', 5745, '2021-03-12 00:00:00'),
	(42189, 'RIO.L', 5781, '2021-03-11 00:00:00'),
	(42190, 'RIO.L', 5649, '2021-03-10 00:00:00'),
	(42191, 'RIO.L', 5819, '2021-03-09 00:00:00'),
	(42192, 'RIO.L', 6040, '2021-03-08 00:00:00'),
	(42193, 'RIO.L', 5854, '2021-03-05 00:00:00'),
	(42194, 'RIO.L', 5878, '2021-03-04 00:00:00'),
	(42195, 'RIO.L', 6435, '2021-03-03 00:00:00'),
	(42196, 'RIO.L', 6436, '2021-03-02 00:00:00'),
	(42197, 'RIO.L', 6303, '2021-03-01 00:00:00'),
	(42198, 'RIO.L', 6187, '2021-02-26 00:00:00'),
	(42199, 'RIO.L', 6480, '2021-02-25 00:00:00'),
	(42200, 'RIO.L', 6355, '2021-02-24 00:00:00'),
	(42201, 'RIO.L', 6312, '2021-02-23 00:00:00'),
	(42202, 'RIO.L', 6320, '2021-02-22 00:00:00'),
	(42203, 'RIO.L', 6352, '2021-02-19 00:00:00'),
	(42204, 'RIO.L', 6235, '2021-02-18 00:00:00'),
	(42205, 'RIO.L', 6235, '2021-02-17 00:00:00'),
	(42206, 'RIO.L', 6260, '2021-02-16 00:00:00'),
	(42207, 'RIO.L', 6186, '2021-02-15 00:00:00'),
	(42208, 'RIO.L', 5934, '2021-02-12 00:00:00'),
	(42209, 'RIO.L', 5912, '2021-02-11 00:00:00'),
	(42210, 'RIO.L', 5922, '2021-02-10 00:00:00'),
	(42211, 'RIO.L', 5770, '2021-02-09 00:00:00'),
	(42212, 'RIO.L', 5760, '2021-02-08 00:00:00'),
	(42213, 'RIO.L', 5620, '2021-02-05 00:00:00'),
	(42214, 'RIO.L', 5648, '2021-02-04 00:00:00'),
	(42215, 'RIO.L', 5637, '2021-02-03 00:00:00'),
	(42216, 'RIO.L', 5618, '2021-02-02 00:00:00'),
	(42217, 'RIO.L', 5672, '2021-02-01 00:00:00'),
	(42218, 'RIO.L', 5589, '2021-01-29 00:00:00'),
	(42219, 'RIO.L', 5685, '2021-01-28 00:00:00'),
	(42220, 'RIO.L', 5734, '2021-01-27 00:00:00'),
	(42221, 'RIO.L', 5909, '2021-01-26 00:00:00'),
	(42222, 'RIO.L', 5877, '2021-01-25 00:00:00'),
	(42223, 'RIO.L', 5876, '2021-01-22 00:00:00'),
	(42224, 'RIO.L', 5924, '2021-01-21 00:00:00'),
	(42225, 'RIO.L', 6034, '2021-01-20 00:00:00'),
	(42226, 'RIO.L', 5917, '2021-01-19 00:00:00'),
	(42227, 'RIO.L', 5974, '2021-01-18 00:00:00'),
	(42228, 'RIO.L', 5946, '2021-01-15 00:00:00'),
	(42229, 'RIO.L', 6132, '2021-01-14 00:00:00'),
	(42230, 'RIO.L', 5994, '2021-01-13 00:00:00'),
	(42231, 'RIO.L', 6128, '2021-01-12 00:00:00'),
	(42232, 'RIO.L', 6194, '2021-01-11 00:00:00'),
	(42233, 'RIO.L', 6310, '2021-01-08 00:00:00'),
	(42234, 'RIO.L', 6310, '2021-01-07 00:00:00'),
	(42235, 'RIO.L', 6115, '2021-01-06 00:00:00'),
	(42236, 'RIO.L', 5768, '2021-01-05 00:00:00'),
	(42237, 'RIO.L', 5753, '2021-01-04 00:00:00'),
	(42238, 'RIO.L', 5470, '2020-12-31 00:00:00'),
	(42239, 'RIO.L', 5542, '2020-12-30 00:00:00'),
	(42240, 'RIO.L', 5632, '2020-12-29 00:00:00'),
	(42241, 'RIO.L', 5574, '2020-12-24 00:00:00'),
	(42242, 'RIO.L', 5600, '2020-12-23 00:00:00'),
	(42243, 'RIO.L', 5580, '2020-12-22 00:00:00'),
	(42244, 'RIO.L', 5607, '2020-12-21 00:00:00'),
	(42245, 'RIO.L', 5654, '2020-12-18 00:00:00'),
	(42246, 'RIO.L', 5605, '2020-12-17 00:00:00'),
	(42247, 'RIO.L', 5549, '2020-12-16 00:00:00'),
	(42248, 'RIO.L', 5603, '2020-12-15 00:00:00'),
	(42249, 'RIO.L', 5542, '2020-12-14 00:00:00'),
	(42250, 'RIO.L', 5546, '2020-12-11 00:00:00'),
	(42251, 'RIO.L', 5525, '2020-12-10 00:00:00'),
	(42252, 'RIO.L', 5369, '2020-12-09 00:00:00'),
	(42253, 'RIO.L', 5444, '2020-12-08 00:00:00'),
	(42254, 'RIO.L', 5461, '2020-12-07 00:00:00'),
	(42255, 'RIO.L', 5450, '2020-12-04 00:00:00'),
	(42256, 'RIO.L', 5381, '2020-12-03 00:00:00'),
	(42257, 'RIO.L', 5239, '2020-12-02 00:00:00'),
	(42258, 'RIO.L', 4997.5, '2020-12-01 00:00:00'),
	(42259, 'RIO.L', 4834, '2020-11-30 00:00:00'),
	(42260, 'RIO.L', 4922.5, '2020-11-27 00:00:00'),
	(42261, 'RIO.L', 4901.5, '2020-11-26 00:00:00'),
	(42262, 'RIO.L', 4918.5, '2020-11-25 00:00:00'),
	(42263, 'RIO.L', 5053, '2020-11-24 00:00:00'),
	(42264, 'RIO.L', 4866, '2020-11-23 00:00:00'),
	(42265, 'RIO.L', 4773, '2020-11-20 00:00:00'),
	(42266, 'RIO.L', 4716, '2020-11-19 00:00:00'),
	(42267, 'RIO.L', 4797.5, '2020-11-18 00:00:00'),
	(42268, 'RIO.L', 4747, '2020-11-17 00:00:00'),
	(42269, 'RIO.L', 4782, '2020-11-16 00:00:00'),
	(42270, 'RIO.L', 4732, '2020-11-13 00:00:00'),
	(42271, 'RIO.L', 4765, '2020-11-12 00:00:00'),
	(42272, 'RIO.L', 4773, '2020-11-11 00:00:00'),
	(42273, 'RIO.L', 4775.5, '2020-11-10 00:00:00'),
	(42274, 'RIO.L', 4635, '2020-11-09 00:00:00'),
	(42275, 'RIO.L', 4622, '2020-11-06 00:00:00'),
	(42276, 'RIO.L', 4492.5, '2020-11-05 00:00:00'),
	(42277, 'RIO.L', 4440.5, '2020-11-04 00:00:00'),
	(42278, 'RIO.L', 4498.5, '2020-11-03 00:00:00'),
	(42279, 'RIO.L', 4427.5, '2020-11-02 00:00:00'),
	(42280, 'RIO.L', 4357, '2020-10-30 00:00:00'),
	(42281, 'RIO.L', 4334, '2020-10-29 00:00:00'),
	(42282, 'RIO.L', 4266, '2020-10-28 00:00:00'),
	(42283, 'RIO.L', 4427, '2020-10-27 00:00:00'),
	(42284, 'RIO.L', 4486.5, '2020-10-26 00:00:00'),
	(42285, 'RIO.L', 4578, '2020-10-23 00:00:00'),
	(42286, 'RIO.L', 4546.5, '2020-10-22 00:00:00'),
	(42287, 'RIO.L', 4583, '2020-10-21 00:00:00'),
	(42288, 'RIO.L', 4590, '2020-10-20 00:00:00'),
	(42289, 'RIO.L', 4607, '2020-10-19 00:00:00'),
	(42290, 'RIO.L', 4646.5, '2020-10-16 00:00:00'),
	(42291, 'RIO.L', 4657.5, '2020-10-15 00:00:00'),
	(42292, 'RIO.L', 4708, '2020-10-14 00:00:00'),
	(42293, 'RIO.L', 4714.5, '2020-10-13 00:00:00'),
	(42294, 'RIO.L', 4729.5, '2020-10-12 00:00:00'),
	(42295, 'RIO.L', 4800.5, '2020-10-09 00:00:00'),
	(42296, 'RIO.L', 4739.5, '2020-10-08 00:00:00'),
	(42297, 'RIO.L', 4762, '2020-10-07 00:00:00'),
	(42298, 'RIO.L', 4652.5, '2020-10-06 00:00:00'),
	(42299, 'RIO.L', 4686.5, '2020-10-05 00:00:00'),
	(42300, 'RIO.L', 4694, '2020-10-02 00:00:00'),
	(42301, 'RIO.L', 4648.5, '2020-10-01 00:00:00'),
	(42302, 'RIO.L', 4655.5, '2020-09-30 00:00:00'),
	(42303, 'RIO.L', 4712, '2020-09-29 00:00:00'),
	(42304, 'RIO.L', 4678.5, '2020-09-28 00:00:00'),
	(42305, 'RIO.L', 4733, '2020-09-25 00:00:00'),
	(42306, 'RIO.L', 4812.5, '2020-09-24 00:00:00'),
	(42307, 'RIO.L', 4778, '2020-09-23 00:00:00'),
	(42308, 'RIO.L', 4772.5, '2020-09-22 00:00:00'),
	(42309, 'RIO.L', 4804, '2020-09-21 00:00:00'),
	(42310, 'RIO.L', 5007, '2020-09-18 00:00:00'),
	(42311, 'RIO.L', 4990, '2020-09-17 00:00:00'),
	(42312, 'RIO.L', 5050, '2020-09-16 00:00:00'),
	(42313, 'RIO.L', 5135, '2020-09-15 00:00:00'),
	(42314, 'RIO.L', 5000, '2020-09-14 00:00:00'),
	(42315, 'RIO.L', 4992, '2020-09-11 00:00:00'),
	(42316, 'RIO.L', 4784, '2020-09-10 00:00:00'),
	(42317, 'RIO.L', 4790, '2020-09-09 00:00:00'),
	(42318, 'RIO.L', 4700, '2020-09-08 00:00:00'),
	(42319, 'RIO.L', 4680.5, '2020-09-07 00:00:00'),
	(42320, 'RIO.L', 4575.5, '2020-09-04 00:00:00'),
	(42321, 'RIO.L', 4503, '2020-09-03 00:00:00'),
	(42322, 'RIO.L', 4658, '2020-09-02 00:00:00'),
	(42323, 'RIO.L', 4655, '2020-09-01 00:00:00'),
	(42324, 'RIO.L', 4635, '2020-08-28 00:00:00'),
	(42325, 'RIO.L', 4609.5, '2020-08-27 00:00:00'),
	(42326, 'RIO.L', 4696, '2020-08-26 00:00:00'),
	(42327, 'RIO.L', 4623.5, '2020-08-25 00:00:00'),
	(42328, 'RIO.L', 4730.5, '2020-08-24 00:00:00'),
	(42329, 'RIO.L', 4686, '2020-08-21 00:00:00'),
	(42330, 'RIO.L', 4664, '2020-08-20 00:00:00'),
	(42331, 'RIO.L', 4790.5, '2020-08-19 00:00:00'),
	(42332, 'RIO.L', 4797.5, '2020-08-18 00:00:00'),
	(42333, 'RIO.L', 4783.5, '2020-08-17 00:00:00'),
	(42334, 'RIO.L', 4705.5, '2020-08-14 00:00:00'),
	(42335, 'RIO.L', 4752.5, '2020-08-13 00:00:00'),
	(42336, 'RIO.L', 4838, '2020-08-12 00:00:00'),
	(42337, 'RIO.L', 4730, '2020-08-11 00:00:00'),
	(42338, 'RIO.L', 4693, '2020-08-10 00:00:00'),
	(42339, 'RIO.L', 4669.5, '2020-08-07 00:00:00'),
	(42340, 'RIO.L', 4720, '2020-08-06 00:00:00'),
	(42341, 'RIO.L', 4958, '2020-08-05 00:00:00'),
	(42342, 'RIO.L', 4772, '2020-08-04 00:00:00'),
	(42343, 'RIO.L', 4805.5, '2020-08-03 00:00:00'),
	(42344, 'RIO.L', 4615, '2020-07-31 00:00:00'),
	(42345, 'RIO.L', 4675.5, '2020-07-30 00:00:00'),
	(42346, 'RIO.L', 4798, '2020-07-29 00:00:00'),
	(42347, 'RIO.L', 4765, '2020-07-28 00:00:00'),
	(42348, 'RIO.L', 4839, '2020-07-27 00:00:00'),
	(42349, 'RIO.L', 4747.5, '2020-07-24 00:00:00'),
	(42350, 'RIO.L', 4816, '2020-07-23 00:00:00'),
	(42351, 'RIO.L', 4820, '2020-07-22 00:00:00'),
	(42352, 'RIO.L', 4845, '2020-07-21 00:00:00'),
	(42353, 'RIO.L', 4959.5, '2020-07-20 00:00:00'),
	(42354, 'RIO.L', 4941, '2020-07-17 00:00:00'),
	(42355, 'RIO.L', 4823, '2020-07-16 00:00:00'),
	(42356, 'RIO.L', 4844.5, '2020-07-15 00:00:00'),
	(42357, 'RIO.L', 4824.5, '2020-07-14 00:00:00'),
	(42358, 'RIO.L', 4760, '2020-07-13 00:00:00'),
	(42359, 'RIO.L', 4616, '2020-07-10 00:00:00'),
	(42360, 'RIO.L', 4612, '2020-07-09 00:00:00'),
	(42361, 'RIO.L', 4612, '2020-07-08 00:00:00'),
	(42362, 'RIO.L', 4570, '2020-07-07 00:00:00'),
	(42363, 'RIO.L', 4550, '2020-07-06 00:00:00'),
	(42364, 'RIO.L', 4458.5, '2020-07-03 00:00:00'),
	(42365, 'RIO.L', 4545, '2020-07-02 00:00:00'),
	(42366, 'RIO.L', 4448, '2020-07-01 00:00:00'),
	(42367, 'RIO.L', 4549, '2020-06-30 00:00:00'),
	(42368, 'RIO.L', 4538, '2020-06-29 00:00:00'),
	(42369, 'RIO.L', 4533.5, '2020-06-26 00:00:00'),
	(42370, 'RIO.L', 4530.5, '2020-06-25 00:00:00'),
	(42371, 'RIO.L', 4495, '2020-06-24 00:00:00'),
	(42372, 'RIO.L', 4601, '2020-06-23 00:00:00'),
	(42373, 'RIO.L', 4525.5, '2020-06-22 00:00:00'),
	(42374, 'RIO.L', 4467, '2020-06-19 00:00:00'),
	(42375, 'RIO.L', 4505, '2020-06-18 00:00:00'),
	(42376, 'RIO.L', 4585.5, '2020-06-17 00:00:00'),
	(42377, 'RIO.L', 4581, '2020-06-16 00:00:00'),
	(42378, 'RIO.L', 4480.5, '2020-06-15 00:00:00'),
	(42379, 'RIO.L', 4596, '2020-06-12 00:00:00'),
	(42380, 'RIO.L', 4495, '2020-06-11 00:00:00'),
	(42381, 'RIO.L', 4578.5, '2020-06-10 00:00:00'),
	(42382, 'RIO.L', 4525, '2020-06-09 00:00:00'),
	(42383, 'RIO.L', 4562.5, '2020-06-08 00:00:00'),
	(42384, 'RIO.L', 4550, '2020-06-05 00:00:00'),
	(42385, 'RIO.L', 4470, '2020-06-04 00:00:00'),
	(42386, 'RIO.L', 4519, '2020-06-03 00:00:00'),
	(42387, 'RIO.L', 4443, '2020-06-02 00:00:00'),
	(42388, 'RIO.L', 4377, '2020-06-01 00:00:00'),
	(42389, 'RIO.L', 4313, '2020-05-29 00:00:00'),
	(42390, 'RIO.L', 4288.5, '2020-05-28 00:00:00'),
	(42391, 'RIO.L', 4259, '2020-05-27 00:00:00'),
	(42392, 'RIO.L', 4179.5, '2020-05-26 00:00:00'),
	(42393, 'RIO.L', 4262.5, '2020-05-22 00:00:00'),
	(42394, 'RIO.L', 4211, '2020-05-21 00:00:00'),
	(42395, 'RIO.L', 4286.5, '2020-05-20 00:00:00'),
	(42396, 'RIO.L', 4269.5, '2020-05-19 00:00:00'),
	(42397, 'RIO.L', 4226, '2020-05-18 00:00:00'),
	(42398, 'RIO.L', 3922, '2020-05-15 00:00:00'),
	(42399, 'RIO.L', 3757, '2020-05-14 00:00:00'),
	(42400, 'RIO.L', 3730.5, '2020-05-13 00:00:00'),
	(42401, 'RIO.L', 3713.5, '2020-05-12 00:00:00'),
	(42402, 'RIO.L', 3674, '2020-05-11 00:00:00'),
	(42403, 'RIO.L', 3725.5, '2020-05-07 00:00:00'),
	(42404, 'RIO.L', 3604, '2020-05-06 00:00:00'),
	(42405, 'RIO.L', 3598.5, '2020-05-05 00:00:00'),
	(42406, 'RIO.L', 3557, '2020-05-04 00:00:00'),
	(42407, 'RIO.L', 3614.5, '2020-05-01 00:00:00'),
	(42408, 'RIO.L', 3684.5, '2020-04-30 00:00:00'),
	(42409, 'RIO.L', 3943, '2020-04-29 00:00:00'),
	(42410, 'RIO.L', 3772, '2020-04-28 00:00:00'),
	(42411, 'RIO.L', 3760.5, '2020-04-27 00:00:00'),
	(42412, 'RIO.L', 3750, '2020-04-24 00:00:00'),
	(42413, 'RIO.L', 3783, '2020-04-23 00:00:00'),
	(42414, 'RIO.L', 3767.5, '2020-04-22 00:00:00'),
	(42415, 'RIO.L', 3633.5, '2020-04-21 00:00:00'),
	(42416, 'RIO.L', 3832.5, '2020-04-20 00:00:00'),
	(42417, 'RIO.L', 3816.5, '2020-04-17 00:00:00'),
	(42418, 'RIO.L', 3694, '2020-04-16 00:00:00'),
	(42419, 'RIO.L', 3668.5, '2020-04-15 00:00:00'),
	(42420, 'RIO.L', 3823, '2020-04-14 00:00:00'),
	(42421, 'RIO.L', 3853, '2020-04-09 00:00:00'),
	(42422, 'RIO.L', 3697, '2020-04-08 00:00:00'),
	(42423, 'RIO.L', 3776.5, '2020-04-07 00:00:00'),
	(42424, 'RIO.L', 3776.5, '2020-04-06 00:00:00'),
	(42425, 'RIO.L', 3761, '2020-04-03 00:00:00'),
	(42426, 'RIO.L', 3721.5, '2020-04-02 00:00:00'),
	(42427, 'RIO.L', 3607, '2020-04-01 00:00:00'),
	(42428, 'RIO.L', 3718.5, '2020-03-31 00:00:00'),
	(42429, 'RIO.L', 3674, '2020-03-30 00:00:00'),
	(42430, 'RIO.L', 3528, '2020-03-27 00:00:00'),
	(42431, 'RIO.L', 3750, '2020-03-26 00:00:00'),
	(42432, 'RIO.L', 3820, '2020-03-25 00:00:00'),
	(42433, 'RIO.L', 3555.5, '2020-03-24 00:00:00'),
	(42434, 'RIO.L', 3100, '2020-03-23 00:00:00'),
	(42435, 'RIO.L', 3212, '2020-03-20 00:00:00'),
	(42436, 'RIO.L', 3172.5, '2020-03-19 00:00:00'),
	(42437, 'RIO.L', 3264, '2020-03-18 00:00:00'),
	(42438, 'RIO.L', 3393.5, '2020-03-17 00:00:00'),
	(42439, 'RIO.L', 3357.5, '2020-03-16 00:00:00'),
	(42440, 'RIO.L', 3274, '2020-03-13 00:00:00'),
	(42441, 'RIO.L', 2968, '2020-03-12 00:00:00'),
	(42442, 'RIO.L', 3364.5, '2020-03-11 00:00:00'),
	(42443, 'RIO.L', 3359, '2020-03-10 00:00:00'),
	(42444, 'RIO.L', 3249, '2020-03-09 00:00:00'),
	(42445, 'RIO.L', 3505, '2020-03-06 00:00:00'),
	(42446, 'RIO.L', 3648.5, '2020-03-05 00:00:00'),
	(42447, 'RIO.L', 3929, '2020-03-04 00:00:00'),
	(42448, 'RIO.L', 3821.5, '2020-03-03 00:00:00'),
	(42449, 'RIO.L', 3720, '2020-03-02 00:00:00'),
	(42450, 'RIO.L', 3608, '2020-02-28 00:00:00'),
	(42451, 'RIO.L', 3679, '2020-02-27 00:00:00'),
	(42452, 'RIO.L', 3912.5, '2020-02-26 00:00:00'),
	(42453, 'RIO.L', 3915.5, '2020-02-25 00:00:00'),
	(42454, 'RIO.L', 3965.5, '2020-02-24 00:00:00'),
	(42455, 'RIO.L', 4202.5, '2020-02-21 00:00:00'),
	(42456, 'RIO.L', 4209.5, '2020-02-20 00:00:00'),
	(42457, 'RIO.L', 4201.5, '2020-02-19 00:00:00'),
	(42458, 'RIO.L', 4172, '2020-02-18 00:00:00'),
	(42459, 'RIO.L', 4212.5, '2020-02-17 00:00:00'),
	(42460, 'RIO.L', 4197, '2020-02-14 00:00:00'),
	(42461, 'RIO.L', 4218.5, '2020-02-13 00:00:00'),
	(42462, 'RIO.L', 4263, '2020-02-12 00:00:00'),
	(42463, 'RIO.L', 4152.5, '2020-02-11 00:00:00'),
	(42464, 'RIO.L', 4122.5, '2020-02-10 00:00:00'),
	(42465, 'RIO.L', 4187, '2020-02-07 00:00:00'),
	(42466, 'RIO.L', 4290.5, '2020-02-06 00:00:00'),
	(42467, 'RIO.L', 4273, '2020-02-05 00:00:00'),
	(42468, 'RIO.L', 4206.5, '2020-02-04 00:00:00'),
	(42469, 'RIO.L', 4083.5, '2020-02-03 00:00:00'),
	(42470, 'RIO.L', 4084, '2020-01-31 00:00:00'),
	(42471, 'RIO.L', 4166.5, '2020-01-30 00:00:00'),
	(42472, 'RIO.L', 4240.5, '2020-01-29 00:00:00'),
	(42473, 'RIO.L', 4250, '2020-01-28 00:00:00'),
	(42474, 'RIO.L', 4216, '2020-01-27 00:00:00'),
	(42475, 'RIO.L', 4438.5, '2020-01-24 00:00:00'),
	(42476, 'RIO.L', 4426, '2020-01-23 00:00:00'),
	(42477, 'RIO.L', 4603.5, '2020-01-22 00:00:00'),
	(42478, 'RIO.L', 4608.5, '2020-01-21 00:00:00'),
	(42479, 'RIO.L', 4677, '2020-01-20 00:00:00'),
	(42480, 'RIO.L', 4651, '2020-01-17 00:00:00'),
	(42481, 'RIO.L', 4526.5, '2020-01-16 00:00:00'),
	(42482, 'RIO.L', 4523, '2020-01-15 00:00:00'),
	(42483, 'RIO.L', 4545, '2020-01-14 00:00:00'),
	(42484, 'RIO.L', 4555, '2020-01-13 00:00:00'),
	(42485, 'RIO.L', 4488, '2020-01-10 00:00:00'),
	(42486, 'RIO.L', 4451, '2020-01-09 00:00:00'),
	(42487, 'RIO.L', 4500, '2020-01-08 00:00:00'),
	(42488, 'RIO.L', 4440, '2020-01-07 00:00:00'),
	(42489, 'RIO.L', 4430, '2020-01-06 00:00:00'),
	(42490, 'RIO.L', 4504, '2020-01-03 00:00:00'),
	(42491, 'RIO.L', 4526.5, '2020-01-02 00:00:00'),
	(42492, 'RIO.L', 4503, '2019-12-31 00:00:00'),
	(42493, 'RIO.L', 4507, '2019-12-30 00:00:00'),
	(42494, 'RIO.L', 4548.5, '2019-12-27 00:00:00'),
	(42495, 'RIO.L', 4535, '2019-12-24 00:00:00'),
	(42496, 'RIO.L', 4559, '2019-12-23 00:00:00'),
	(42497, 'RIO.L', 4533, '2019-12-20 00:00:00'),
	(42498, 'RIO.L', 4496.5, '2019-12-19 00:00:00'),
	(42499, 'RIO.L', 4465.5, '2019-12-18 00:00:00'),
	(42500, 'RIO.L', 4456.5, '2019-12-17 00:00:00'),
	(42501, 'RIO.L', 4410, '2019-12-16 00:00:00'),
	(42502, 'RIO.L', 4320.5, '2019-12-13 00:00:00'),
	(42503, 'RIO.L', 4349, '2019-12-12 00:00:00'),
	(42504, 'RIO.L', 4318, '2019-12-11 00:00:00'),
	(42505, 'RIO.L', 4256.5, '2019-12-10 00:00:00'),
	(42506, 'RIO.L', 4256.5, '2019-12-09 00:00:00'),
	(42507, 'RIO.L', 4216.5, '2019-12-06 00:00:00'),
	(42508, 'RIO.L', 4129.5, '2019-12-05 00:00:00'),
	(42509, 'RIO.L', 4179.5, '2019-12-04 00:00:00'),
	(42510, 'RIO.L', 4174.5, '2019-12-03 00:00:00'),
	(42511, 'RIO.L', 4230, '2019-12-02 00:00:00'),
	(42512, 'RIO.L', 4201.5, '2019-11-29 00:00:00'),
	(42513, 'RIO.L', 4270, '2019-11-28 00:00:00'),
	(42514, 'RIO.L', 4239.5, '2019-11-27 00:00:00'),
	(42515, 'RIO.L', 4257, '2019-11-26 00:00:00'),
	(42516, 'RIO.L', 4223, '2019-11-25 00:00:00'),
	(42517, 'RIO.L', 4184.5, '2019-11-22 00:00:00'),
	(42518, 'RIO.L', 4097, '2019-11-21 00:00:00'),
	(42519, 'RIO.L', 4146, '2019-11-20 00:00:00'),
	(42520, 'RIO.L', 4214.5, '2019-11-19 00:00:00'),
	(42521, 'RIO.L', 4166.5, '2019-11-18 00:00:00'),
	(42522, 'RIO.L', 4154.5, '2019-11-15 00:00:00'),
	(42523, 'RIO.L', 4091.5, '2019-11-14 00:00:00'),
	(42524, 'RIO.L', 4076.5, '2019-11-13 00:00:00'),
	(42525, 'RIO.L', 4145.5, '2019-11-12 00:00:00'),
	(42526, 'RIO.L', 4139.5, '2019-11-11 00:00:00'),
	(42527, 'RIO.L', 4206, '2019-11-08 00:00:00'),
	(42528, 'RIO.L', 4332.5, '2019-11-07 00:00:00'),
	(42529, 'RIO.L', 4348, '2019-11-06 00:00:00'),
	(42530, 'RIO.L', 4343, '2019-11-05 00:00:00'),
	(42531, 'RIO.L', 4294, '2019-11-04 00:00:00'),
	(42532, 'RIO.L', 4168, '2019-11-01 00:00:00'),
	(42533, 'RIO.L', 4014, '2019-10-31 00:00:00'),
	(42534, 'RIO.L', 4063, '2019-10-30 00:00:00'),
	(42535, 'RIO.L', 4155, '2019-10-29 00:00:00'),
	(42536, 'RIO.L', 4140, '2019-10-28 00:00:00'),
	(42537, 'RIO.L', 4118, '2019-10-25 00:00:00'),
	(42538, 'RIO.L', 4069, '2019-10-24 00:00:00'),
	(42539, 'RIO.L', 4058, '2019-10-23 00:00:00'),
	(42540, 'RIO.L', 4028, '2019-10-22 00:00:00'),
	(42541, 'RIO.L', 3999, '2019-10-21 00:00:00'),
	(42542, 'RIO.L', 3961.5, '2019-10-18 00:00:00'),
	(42543, 'RIO.L', 3961.5, '2019-10-17 00:00:00'),
	(42544, 'RIO.L', 3952, '2019-10-16 00:00:00'),
	(42545, 'RIO.L', 4019, '2019-10-15 00:00:00'),
	(42546, 'RIO.L', 4115, '2019-10-14 00:00:00'),
	(42547, 'RIO.L', 4209.5, '2019-10-11 00:00:00'),
	(42548, 'RIO.L', 4104, '2019-10-10 00:00:00'),
	(42549, 'RIO.L', 4018.5, '2019-10-09 00:00:00'),
	(42550, 'RIO.L', 4026.5, '2019-10-08 00:00:00'),
	(42551, 'RIO.L', 4054.5, '2019-10-07 00:00:00'),
	(42552, 'RIO.L', 4035.5, '2019-10-04 00:00:00'),
	(42553, 'RIO.L', 3992.5, '2019-10-03 00:00:00'),
	(42554, 'RIO.L', 4006, '2019-10-02 00:00:00'),
	(42555, 'RIO.L', 4201.5, '2019-10-01 00:00:00'),
	(42556, 'RIO.L', 4209, '2019-09-30 00:00:00'),
	(42557, 'RIO.L', 4249.5, '2019-09-27 00:00:00'),
	(42558, 'RIO.L', 4165.5, '2019-09-26 00:00:00'),
	(42559, 'RIO.L', 4176.5, '2019-09-25 00:00:00'),
	(42560, 'RIO.L', 4138, '2019-09-24 00:00:00'),
	(42561, 'RIO.L', 4245, '2019-09-23 00:00:00'),
	(42562, 'RIO.L', 4233, '2019-09-20 00:00:00'),
	(42563, 'RIO.L', 4249.5, '2019-09-19 00:00:00'),
	(42564, 'RIO.L', 4263.5, '2019-09-18 00:00:00'),
	(42565, 'RIO.L', 4263, '2019-09-17 00:00:00'),
	(42566, 'RIO.L', 4332.5, '2019-09-16 00:00:00'),
	(42567, 'RIO.L', 4425.5, '2019-09-13 00:00:00'),
	(42568, 'RIO.L', 4332, '2019-09-12 00:00:00'),
	(42569, 'RIO.L', 4288.5, '2019-09-11 00:00:00'),
	(42570, 'RIO.L', 4251, '2019-09-10 00:00:00'),
	(42571, 'RIO.L', 4218.5, '2019-09-09 00:00:00'),
	(42572, 'RIO.L', 4237, '2019-09-06 00:00:00'),
	(42573, 'RIO.L', 4220.5, '2019-09-05 00:00:00'),
	(42574, 'RIO.L', 4207.5, '2019-09-04 00:00:00'),
	(42575, 'RIO.L', 4129, '2019-09-03 00:00:00'),
	(42576, 'RIO.L', 4147, '2019-09-02 00:00:00'),
	(42577, 'RIO.L', 4149.5, '2019-08-30 00:00:00'),
	(42578, 'RIO.L', 4043, '2019-08-29 00:00:00'),
	(42579, 'RIO.L', 3989, '2019-08-28 00:00:00'),
	(42580, 'RIO.L', 3934.5, '2019-08-27 00:00:00'),
	(42581, 'RIO.L', 3924.5, '2019-08-23 00:00:00'),
	(42582, 'RIO.L', 3946, '2019-08-22 00:00:00'),
	(42583, 'RIO.L', 3990, '2019-08-21 00:00:00'),
	(42584, 'RIO.L', 4009.5, '2019-08-20 00:00:00'),
	(42585, 'RIO.L', 4065, '2019-08-19 00:00:00'),
	(42586, 'RIO.L', 4005, '2019-08-16 00:00:00'),
	(42587, 'RIO.L', 4026, '2019-08-15 00:00:00'),
	(42588, 'RIO.L', 4061.5, '2019-08-14 00:00:00'),
	(42589, 'RIO.L', 4117.5, '2019-08-13 00:00:00'),
	(42590, 'RIO.L', 4040.5, '2019-08-12 00:00:00'),
	(42591, 'RIO.L', 4056, '2019-08-09 00:00:00'),
	(42592, 'RIO.L', 4158, '2019-08-08 00:00:00'),
	(42593, 'RIO.L', 4195, '2019-08-07 00:00:00'),
	(42594, 'RIO.L', 4227.5, '2019-08-06 00:00:00'),
	(42595, 'RIO.L', 4290, '2019-08-05 00:00:00'),
	(42596, 'RIO.L', 4386.5, '2019-08-02 00:00:00'),
	(42597, 'RIO.L', 4539.5, '2019-08-01 00:00:00'),
	(42598, 'RIO.L', 4698, '2019-07-31 00:00:00'),
	(42599, 'RIO.L', 4728.5, '2019-07-30 00:00:00'),
	(42600, 'RIO.L', 4681.5, '2019-07-29 00:00:00'),
	(42601, 'RIO.L', 4605.5, '2019-07-26 00:00:00'),
	(42602, 'RIO.L', 4575.5, '2019-07-25 00:00:00'),
	(42603, 'RIO.L', 4606.5, '2019-07-24 00:00:00'),
	(42604, 'RIO.L', 4828.5, '2019-07-23 00:00:00'),
	(42605, 'RIO.L', 4818, '2019-07-22 00:00:00'),
	(42606, 'RIO.L', 4851, '2019-07-19 00:00:00'),
	(42607, 'RIO.L', 4780, '2019-07-18 00:00:00'),
	(42608, 'RIO.L', 4876, '2019-07-17 00:00:00'),
	(42609, 'RIO.L', 4850, '2019-07-16 00:00:00'),
	(42610, 'RIO.L', 4868, '2019-07-15 00:00:00'),
	(42611, 'RIO.L', 4808.5, '2019-07-12 00:00:00'),
	(42612, 'RIO.L', 4824, '2019-07-11 00:00:00'),
	(42613, 'RIO.L', 4856, '2019-07-10 00:00:00'),
	(42614, 'RIO.L', 4804.5, '2019-07-09 00:00:00'),
	(42615, 'RIO.L', 4802, '2019-07-08 00:00:00'),
	(42616, 'RIO.L', 4723.5, '2019-07-05 00:00:00'),
	(42617, 'RIO.L', 4911.5, '2019-07-04 00:00:00'),
	(42618, 'RIO.L', 4966.5, '2019-07-03 00:00:00'),
	(42619, 'RIO.L', 4976.5, '2019-07-02 00:00:00'),
	(42620, 'RIO.L', 4915.5, '2019-07-01 00:00:00'),
	(42621, 'RIO.L', 4880.5, '2019-06-28 00:00:00'),
	(42622, 'RIO.L', 4828.5, '2019-06-27 00:00:00'),
	(42623, 'RIO.L', 4828, '2019-06-26 00:00:00'),
	(42624, 'RIO.L', 4773, '2019-06-25 00:00:00'),
	(42625, 'RIO.L', 4751, '2019-06-24 00:00:00'),
	(42626, 'RIO.L', 4689.5, '2019-06-21 00:00:00'),
	(42627, 'RIO.L', 4682.5, '2019-06-20 00:00:00'),
	(42628, 'RIO.L', 4649, '2019-06-19 00:00:00'),
	(42629, 'RIO.L', 4877.5, '2019-06-18 00:00:00'),
	(42630, 'RIO.L', 4773, '2019-06-17 00:00:00'),
	(42631, 'RIO.L', 4770, '2019-06-14 00:00:00'),
	(42632, 'RIO.L', 4806, '2019-06-13 00:00:00'),
	(42633, 'RIO.L', 4712.5, '2019-06-12 00:00:00'),
	(42634, 'RIO.L', 4696.5, '2019-06-11 00:00:00'),
	(42635, 'RIO.L', 4587, '2019-06-10 00:00:00'),
	(42636, 'RIO.L', 4518.5, '2019-06-07 00:00:00'),
	(42637, 'RIO.L', 4538.5, '2019-06-06 00:00:00'),
	(42638, 'RIO.L', 4521, '2019-06-05 00:00:00'),
	(42639, 'RIO.L', 4606, '2019-06-04 00:00:00'),
	(42640, 'RIO.L', 4595, '2019-06-03 00:00:00'),
	(42641, 'RIO.L', 4536.5, '2019-05-31 00:00:00'),
	(42642, 'RIO.L', 4645, '2019-05-30 00:00:00'),
	(42643, 'RIO.L', 4645, '2019-05-29 00:00:00'),
	(42644, 'RIO.L', 4776, '2019-05-28 00:00:00'),
	(42645, 'RIO.L', 4642, '2019-05-24 00:00:00'),
	(42646, 'RIO.L', 4589.5, '2019-05-23 00:00:00'),
	(42647, 'RIO.L', 4675, '2019-05-22 00:00:00'),
	(42648, 'RIO.L', 4637, '2019-05-21 00:00:00'),
	(42649, 'RIO.L', 4676.5, '2019-05-20 00:00:00'),
	(42650, 'RIO.L', 4673, '2019-05-17 00:00:00'),
	(42651, 'RIO.L', 4609, '2019-05-16 00:00:00'),
	(42652, 'RIO.L', 4519.5, '2019-05-15 00:00:00'),
	(42653, 'RIO.L', 4505, '2019-05-14 00:00:00'),
	(42654, 'RIO.L', 4368, '2019-05-13 00:00:00'),
	(42655, 'RIO.L', 4412, '2019-05-10 00:00:00'),
	(42656, 'RIO.L', 4371, '2019-05-09 00:00:00'),
	(42657, 'RIO.L', 4422, '2019-05-08 00:00:00'),
	(42658, 'RIO.L', 4410, '2019-05-07 00:00:00'),
	(42659, 'RIO.L', 4407.5, '2019-05-03 00:00:00'),
	(42660, 'RIO.L', 4359, '2019-05-02 00:00:00'),
	(42661, 'RIO.L', 4438.5, '2019-05-01 00:00:00'),
	(42662, 'RIO.L', 4465, '2019-04-30 00:00:00'),
	(42663, 'RIO.L', 4508.5, '2019-04-29 00:00:00'),
	(42664, 'RIO.L', 4545, '2019-04-26 00:00:00'),
	(42665, 'RIO.L', 4543.5, '2019-04-25 00:00:00'),
	(42666, 'RIO.L', 4555, '2019-04-24 00:00:00'),
	(42667, 'RIO.L', 4637, '2019-04-23 00:00:00'),
	(42668, 'RIO.L', 4600, '2019-04-18 00:00:00'),
	(42669, 'RIO.L', 4547, '2019-04-17 00:00:00'),
	(42670, 'RIO.L', 4672.5, '2019-04-16 00:00:00'),
	(42671, 'RIO.L', 4702.5, '2019-04-15 00:00:00'),
	(42672, 'RIO.L', 4771.5, '2019-04-12 00:00:00'),
	(42673, 'RIO.L', 4713, '2019-04-11 00:00:00'),
	(42674, 'RIO.L', 4762, '2019-04-10 00:00:00'),
	(42675, 'RIO.L', 4716, '2019-04-09 00:00:00'),
	(42676, 'RIO.L', 4718, '2019-04-08 00:00:00'),
	(42677, 'RIO.L', 4664.5, '2019-04-05 00:00:00'),
	(42678, 'RIO.L', 4588.5, '2019-04-04 00:00:00'),
	(42679, 'RIO.L', 4639, '2019-04-03 00:00:00'),
	(42680, 'RIO.L', 4604.5, '2019-04-02 00:00:00'),
	(42681, 'RIO.L', 4566, '2019-04-01 00:00:00'),
	(42682, 'RIO.L', 4461, '2019-03-29 00:00:00'),
	(42683, 'RIO.L', 4383.5, '2019-03-28 00:00:00'),
	(42684, 'RIO.L', 4334.5, '2019-03-27 00:00:00'),
	(42685, 'RIO.L', 4312.5, '2019-03-26 00:00:00'),
	(42686, 'RIO.L', 4299.5, '2019-03-25 00:00:00'),
	(42687, 'RIO.L', 4231, '2019-03-22 00:00:00'),
	(42688, 'RIO.L', 4282.5, '2019-03-21 00:00:00'),
	(42689, 'RIO.L', 4204, '2019-03-20 00:00:00'),
	(42690, 'RIO.L', 4305, '2019-03-19 00:00:00'),
	(42691, 'RIO.L', 4267, '2019-03-18 00:00:00'),
	(42692, 'RIO.L', 4151, '2019-03-15 00:00:00'),
	(42693, 'RIO.L', 4169, '2019-03-14 00:00:00'),
	(42694, 'RIO.L', 4182.5, '2019-03-13 00:00:00'),
	(42695, 'RIO.L', 4170, '2019-03-12 00:00:00'),
	(42696, 'RIO.L', 4150.5, '2019-03-11 00:00:00'),
	(42697, 'RIO.L', 4120, '2019-03-08 00:00:00'),
	(42698, 'RIO.L', 4144.5, '2019-03-07 00:00:00'),
	(42699, 'RIO.L', 4478, '2019-03-06 00:00:00'),
	(42700, 'RIO.L', 4441.5, '2019-03-05 00:00:00'),
	(42701, 'RIO.L', 4395.5, '2019-03-04 00:00:00'),
	(42702, 'RIO.L', 4356, '2019-03-01 00:00:00'),
	(42703, 'RIO.L', 4336, '2019-02-28 00:00:00'),
	(42704, 'RIO.L', 4425, '2019-02-27 00:00:00'),
	(42705, 'RIO.L', 4386, '2019-02-26 00:00:00'),
	(42706, 'RIO.L', 4425, '2019-02-25 00:00:00'),
	(42707, 'RIO.L', 4465, '2019-02-22 00:00:00'),
	(42708, 'RIO.L', 4392, '2019-02-21 00:00:00'),
	(42709, 'RIO.L', 4449, '2019-02-20 00:00:00'),
	(42710, 'RIO.L', 4404, '2019-02-19 00:00:00'),
	(42711, 'RIO.L', 4367.5, '2019-02-18 00:00:00'),
	(42712, 'RIO.L', 4398, '2019-02-15 00:00:00'),
	(42713, 'RIO.L', 4347.5, '2019-02-14 00:00:00'),
	(42714, 'RIO.L', 4354.5, '2019-02-13 00:00:00'),
	(42715, 'RIO.L', 4294.5, '2019-02-12 00:00:00'),
	(42716, 'RIO.L', 4287, '2019-02-11 00:00:00'),
	(42717, 'RIO.L', 4265, '2019-02-08 00:00:00'),
	(42718, 'RIO.L', 4267, '2019-02-07 00:00:00'),
	(42719, 'RIO.L', 4298.5, '2019-02-06 00:00:00'),
	(42720, 'RIO.L', 4303, '2019-02-05 00:00:00'),
	(42721, 'RIO.L', 4267, '2019-02-04 00:00:00'),
	(42722, 'RIO.L', 4230, '2019-02-01 00:00:00'),
	(42723, 'RIO.L', 4187.5, '2019-01-31 00:00:00'),
	(42724, 'RIO.L', 4133.5, '2019-01-30 00:00:00'),
	(42725, 'RIO.L', 4077.5, '2019-01-29 00:00:00'),
	(42726, 'RIO.L', 3944.5, '2019-01-28 00:00:00'),
	(42727, 'RIO.L', 3878, '2019-01-25 00:00:00'),
	(42728, 'RIO.L', 3765, '2019-01-24 00:00:00'),
	(42729, 'RIO.L', 3761.5, '2019-01-23 00:00:00'),
	(42730, 'RIO.L', 3845.5, '2019-01-22 00:00:00'),
	(42731, 'RIO.L', 3931, '2019-01-21 00:00:00'),
	(42732, 'RIO.L', 3925, '2019-01-18 00:00:00'),
	(42733, 'RIO.L', 3897, '2019-01-17 00:00:00'),
	(42734, 'RIO.L', 3879, '2019-01-16 00:00:00'),
	(42735, 'RIO.L', 3902, '2019-01-15 00:00:00'),
	(42736, 'RIO.L', 3861, '2019-01-14 00:00:00'),
	(42737, 'RIO.L', 3867.5, '2019-01-11 00:00:00'),
	(42738, 'RIO.L', 3882.5, '2019-01-10 00:00:00'),
	(42739, 'RIO.L', 3905.5, '2019-01-09 00:00:00'),
	(42740, 'RIO.L', 3861.5, '2019-01-08 00:00:00'),
	(42741, 'RIO.L', 3831, '2019-01-07 00:00:00'),
	(42742, 'RIO.L', 3793.5, '2019-01-04 00:00:00'),
	(42743, 'RIO.L', 3643, '2019-01-03 00:00:00'),
	(42744, 'RIO.L', 3690.5, '2019-01-02 00:00:00'),
	(42745, 'RIO.L', 3730, '2018-12-31 00:00:00'),
	(42746, 'RIO.L', 3762.5, '2018-12-28 00:00:00'),
	(42747, 'RIO.L', 3712, '2018-12-27 00:00:00'),
	(42748, 'RIO.L', 3775, '2018-12-24 00:00:00'),
	(42749, 'RIO.L', 3800, '2018-12-21 00:00:00'),
	(42750, 'RIO.L', 3746.5, '2018-12-20 00:00:00'),
	(42751, 'RIO.L', 3823.5, '2018-12-19 00:00:00'),
	(42752, 'RIO.L', 3732, '2018-12-18 00:00:00'),
	(42753, 'RIO.L', 3762.5, '2018-12-17 00:00:00'),
	(42754, 'RIO.L', 3675.5, '2018-12-14 00:00:00'),
	(42755, 'RIO.L', 3734.5, '2018-12-13 00:00:00'),
	(42756, 'RIO.L', 3709.5, '2018-12-12 00:00:00'),
	(42757, 'RIO.L', 3642.5, '2018-12-11 00:00:00'),
	(42758, 'RIO.L', 3527, '2018-12-10 00:00:00'),
	(42759, 'RIO.L', 3584.5, '2018-12-07 00:00:00'),
	(42760, 'RIO.L', 3513.5, '2018-12-06 00:00:00'),
	(42761, 'RIO.L', 3650, '2018-12-05 00:00:00'),
	(42762, 'RIO.L', 3725.5, '2018-12-04 00:00:00'),
	(42763, 'RIO.L', 3701.5, '2018-12-03 00:00:00'),
	(42764, 'RIO.L', 3559, '2018-11-30 00:00:00'),
	(42765, 'RIO.L', 3619, '2018-11-29 00:00:00'),
	(42766, 'RIO.L', 3566, '2018-11-28 00:00:00'),
	(42767, 'RIO.L', 3554, '2018-11-27 00:00:00'),
	(42768, 'RIO.L', 3629, '2018-11-26 00:00:00'),
	(42769, 'RIO.L', 3642, '2018-11-23 00:00:00'),
	(42770, 'RIO.L', 3768, '2018-11-22 00:00:00'),
	(42771, 'RIO.L', 3850, '2018-11-21 00:00:00'),
	(42772, 'RIO.L', 3808, '2018-11-20 00:00:00'),
	(42773, 'RIO.L', 3889, '2018-11-19 00:00:00'),
	(42774, 'RIO.L', 3910, '2018-11-16 00:00:00'),
	(42775, 'RIO.L', 3800.5, '2018-11-15 00:00:00'),
	(42776, 'RIO.L', 3710, '2018-11-14 00:00:00'),
	(42777, 'RIO.L', 3846, '2018-11-13 00:00:00'),
	(42778, 'RIO.L', 3885, '2018-11-12 00:00:00'),
	(42779, 'RIO.L', 3849.5, '2018-11-09 00:00:00'),
	(42780, 'RIO.L', 3979.5, '2018-11-08 00:00:00'),
	(42781, 'RIO.L', 3930.5, '2018-11-07 00:00:00'),
	(42782, 'RIO.L', 3868.5, '2018-11-06 00:00:00'),
	(42783, 'RIO.L', 3924, '2018-11-05 00:00:00'),
	(42784, 'RIO.L', 3853, '2018-11-02 00:00:00'),
	(42785, 'RIO.L', 3855.5, '2018-11-01 00:00:00'),
	(42786, 'RIO.L', 3803.5, '2018-10-31 00:00:00'),
	(42787, 'RIO.L', 3707.5, '2018-10-30 00:00:00'),
	(42788, 'RIO.L', 3724, '2018-10-29 00:00:00'),
	(42789, 'RIO.L', 3664.5, '2018-10-26 00:00:00'),
	(42790, 'RIO.L', 3655.5, '2018-10-25 00:00:00'),
	(42791, 'RIO.L', 3599.5, '2018-10-24 00:00:00'),
	(42792, 'RIO.L', 3628.5, '2018-10-23 00:00:00'),
	(42793, 'RIO.L', 3700, '2018-10-22 00:00:00'),
	(42794, 'RIO.L', 3677, '2018-10-19 00:00:00'),
	(42795, 'RIO.L', 3733, '2018-10-18 00:00:00'),
	(42796, 'RIO.L', 3794, '2018-10-17 00:00:00'),
	(42797, 'RIO.L', 3738, '2018-10-16 00:00:00'),
	(42798, 'RIO.L', 3736.5, '2018-10-15 00:00:00'),
	(42799, 'RIO.L', 3674.5, '2018-10-12 00:00:00'),
	(42800, 'RIO.L', 3629, '2018-10-11 00:00:00'),
	(42801, 'RIO.L', 3646, '2018-10-10 00:00:00'),
	(42802, 'RIO.L', 3793.5, '2018-10-09 00:00:00'),
	(42803, 'RIO.L', 3733.5, '2018-10-08 00:00:00'),
	(42804, 'RIO.L', 3744.5, '2018-10-05 00:00:00'),
	(42805, 'RIO.L', 3901.5, '2018-10-04 00:00:00'),
	(42806, 'RIO.L', 3917.5, '2018-10-03 00:00:00'),
	(42807, 'RIO.L', 3890.5, '2018-10-02 00:00:00'),
	(42808, 'RIO.L', 3843, '2018-10-01 00:00:00'),
	(42809, 'RIO.L', 3880, '2018-09-28 00:00:00'),
	(42810, 'RIO.L', 3877.5, '2018-09-27 00:00:00'),
	(42811, 'RIO.L', 3886, '2018-09-26 00:00:00'),
	(42812, 'RIO.L', 3957, '2018-09-25 00:00:00'),
	(42813, 'RIO.L', 3909, '2018-09-24 00:00:00'),
	(42814, 'RIO.L', 3921, '2018-09-21 00:00:00'),
	(42815, 'RIO.L', 3817, '2018-09-20 00:00:00'),
	(42816, 'RIO.L', 3722.5, '2018-09-19 00:00:00'),
	(42817, 'RIO.L', 3615.5, '2018-09-18 00:00:00'),
	(42818, 'RIO.L', 3605, '2018-09-17 00:00:00'),
	(42819, 'RIO.L', 3596.5, '2018-09-14 00:00:00'),
	(42820, 'RIO.L', 3560, '2018-09-13 00:00:00'),
	(42821, 'RIO.L', 3534.5, '2018-09-12 00:00:00'),
	(42822, 'RIO.L', 3486, '2018-09-11 00:00:00'),
	(42823, 'RIO.L', 3515.5, '2018-09-10 00:00:00'),
	(42824, 'RIO.L', 3509.5, '2018-09-07 00:00:00'),
	(42825, 'RIO.L', 3544.5, '2018-09-06 00:00:00'),
	(42826, 'RIO.L', 3564.5, '2018-09-05 00:00:00'),
	(42827, 'RIO.L', 3574, '2018-09-04 00:00:00'),
	(42828, 'RIO.L', 3650, '2018-09-03 00:00:00'),
	(42829, 'RIO.L', 3659, '2018-08-31 00:00:00'),
	(42830, 'RIO.L', 3687.5, '2018-08-30 00:00:00'),
	(42831, 'RIO.L', 3727.5, '2018-08-29 00:00:00'),
	(42832, 'RIO.L', 3768, '2018-08-28 00:00:00'),
	(42833, 'RIO.L', 3719, '2018-08-24 00:00:00'),
	(42834, 'RIO.L', 3661.5, '2018-08-23 00:00:00'),
	(42835, 'RIO.L', 3697, '2018-08-22 00:00:00'),
	(42836, 'RIO.L', 3667, '2018-08-21 00:00:00'),
	(42837, 'RIO.L', 3717.5, '2018-08-20 00:00:00'),
	(42838, 'RIO.L', 3706, '2018-08-17 00:00:00'),
	(42839, 'RIO.L', 3689.5, '2018-08-16 00:00:00'),
	(42840, 'RIO.L', 3649.5, '2018-08-15 00:00:00'),
	(42841, 'RIO.L', 3775, '2018-08-14 00:00:00'),
	(42842, 'RIO.L', 3823.5, '2018-08-13 00:00:00'),
	(42843, 'RIO.L', 3803, '2018-08-10 00:00:00'),
	(42844, 'RIO.L', 3881.5, '2018-08-09 00:00:00'),
	(42845, 'RIO.L', 3952, '2018-08-08 00:00:00'),
	(42846, 'RIO.L', 3962, '2018-08-07 00:00:00'),
	(42847, 'RIO.L', 3923, '2018-08-06 00:00:00'),
	(42848, 'RIO.L', 3992, '2018-08-03 00:00:00'),
	(42849, 'RIO.L', 3908, '2018-08-02 00:00:00'),
	(42850, 'RIO.L', 4054, '2018-08-01 00:00:00'),
	(42851, 'RIO.L', 4196.5, '2018-07-31 00:00:00'),
	(42852, 'RIO.L', 4149.5, '2018-07-30 00:00:00'),
	(42853, 'RIO.L', 4162, '2018-07-27 00:00:00'),
	(42854, 'RIO.L', 4161, '2018-07-26 00:00:00'),
	(42855, 'RIO.L', 4169.5, '2018-07-25 00:00:00'),
	(42856, 'RIO.L', 4256.5, '2018-07-24 00:00:00'),
	(42857, 'RIO.L', 4063.5, '2018-07-23 00:00:00'),
	(42858, 'RIO.L', 4087, '2018-07-20 00:00:00'),
	(42859, 'RIO.L', 4071, '2018-07-19 00:00:00'),
	(42860, 'RIO.L', 4120, '2018-07-18 00:00:00'),
	(42861, 'RIO.L', 4072.5, '2018-07-17 00:00:00'),
	(42862, 'RIO.L', 4004, '2018-07-16 00:00:00'),
	(42863, 'RIO.L', 4039.5, '2018-07-13 00:00:00'),
	(42864, 'RIO.L', 4018.5, '2018-07-12 00:00:00'),
	(42865, 'RIO.L', 4022, '2018-07-11 00:00:00'),
	(42866, 'RIO.L', 4146, '2018-07-10 00:00:00'),
	(42867, 'RIO.L', 4161, '2018-07-09 00:00:00'),
	(42868, 'RIO.L', 4071, '2018-07-06 00:00:00'),
	(42869, 'RIO.L', 4037.5, '2018-07-05 00:00:00'),
	(42870, 'RIO.L', 3966, '2018-07-04 00:00:00'),
	(42871, 'RIO.L', 4058.5, '2018-07-03 00:00:00'),
	(42872, 'RIO.L', 4065.5, '2018-07-02 00:00:00'),
	(42873, 'RIO.L', 4201, '2018-06-29 00:00:00'),
	(42874, 'RIO.L', 4184, '2018-06-28 00:00:00'),
	(42875, 'RIO.L', 4186.5, '2018-06-27 00:00:00'),
	(42876, 'RIO.L', 4106, '2018-06-26 00:00:00'),
	(42877, 'RIO.L', 4042.5, '2018-06-25 00:00:00'),
	(42878, 'RIO.L', 4182, '2018-06-22 00:00:00'),
	(42879, 'RIO.L', 4102.5, '2018-06-21 00:00:00'),
	(42880, 'RIO.L', 4121.5, '2018-06-20 00:00:00'),
	(42881, 'RIO.L', 4120, '2018-06-19 00:00:00'),
	(42882, 'RIO.L', 4258, '2018-06-18 00:00:00'),
	(42883, 'RIO.L', 4219.5, '2018-06-15 00:00:00'),
	(42884, 'RIO.L', 4402, '2018-06-14 00:00:00'),
	(42885, 'RIO.L', 4397, '2018-06-13 00:00:00'),
	(42886, 'RIO.L', 4384.5, '2018-06-12 00:00:00'),
	(42887, 'RIO.L', 4419, '2018-06-11 00:00:00'),
	(42888, 'RIO.L', 4420, '2018-06-08 00:00:00'),
	(42889, 'RIO.L', 4450, '2018-06-07 00:00:00'),
	(42890, 'RIO.L', 4492, '2018-06-06 00:00:00'),
	(42891, 'RIO.L', 4348.5, '2018-06-05 00:00:00'),
	(42892, 'RIO.L', 4317.5, '2018-06-04 00:00:00'),
	(42893, 'RIO.L', 4292, '2018-06-01 00:00:00'),
	(42894, 'RIO.L', 4240, '2018-05-31 00:00:00'),
	(42895, 'RIO.L', 4261.5, '2018-05-30 00:00:00'),
	(42896, 'RIO.L', 4215, '2018-05-29 00:00:00'),
	(42897, 'RIO.L', 4263.5, '2018-05-25 00:00:00'),
	(42898, 'RIO.L', 4242, '2018-05-24 00:00:00'),
	(42899, 'RIO.L', 4275, '2018-05-23 00:00:00'),
	(42900, 'RIO.L', 4415, '2018-05-22 00:00:00'),
	(42901, 'RIO.L', 4395, '2018-05-21 00:00:00'),
	(42902, 'RIO.L', 4340, '2018-05-18 00:00:00'),
	(42903, 'RIO.L', 4357.5, '2018-05-17 00:00:00'),
	(42904, 'RIO.L', 4350, '2018-05-16 00:00:00'),
	(42905, 'RIO.L', 4229.5, '2018-05-15 00:00:00'),
	(42906, 'RIO.L', 4241, '2018-05-14 00:00:00'),
	(42907, 'RIO.L', 4224, '2018-05-11 00:00:00'),
	(42908, 'RIO.L', 4196.5, '2018-05-10 00:00:00'),
	(42909, 'RIO.L', 4127, '2018-05-09 00:00:00'),
	(42910, 'RIO.L', 4024, '2018-05-08 00:00:00'),
	(42911, 'RIO.L', 4075, '2018-05-04 00:00:00'),
	(42912, 'RIO.L', 4000, '2018-05-03 00:00:00'),
	(42913, 'RIO.L', 4029, '2018-05-02 00:00:00'),
	(42914, 'RIO.L', 3914.5, '2018-05-01 00:00:00'),
	(42915, 'RIO.L', 3946, '2018-04-30 00:00:00'),
	(42916, 'RIO.L', 3978, '2018-04-27 00:00:00'),
	(42917, 'RIO.L', 3947.5, '2018-04-26 00:00:00'),
	(42918, 'RIO.L', 3924, '2018-04-25 00:00:00'),
	(42919, 'RIO.L', 3974.5, '2018-04-24 00:00:00'),
	(42920, 'RIO.L', 3948.5, '2018-04-23 00:00:00'),
	(42921, 'RIO.L', 3987, '2018-04-20 00:00:00'),
	(42922, 'RIO.L', 3952, '2018-04-19 00:00:00'),
	(42923, 'RIO.L', 3977, '2018-04-18 00:00:00'),
	(42924, 'RIO.L', 3775, '2018-04-17 00:00:00'),
	(42925, 'RIO.L', 3730, '2018-04-16 00:00:00'),
	(42926, 'RIO.L', 3785, '2018-04-13 00:00:00'),
	(42927, 'RIO.L', 3750, '2018-04-12 00:00:00'),
	(42928, 'RIO.L', 3721.5, '2018-04-11 00:00:00'),
	(42929, 'RIO.L', 3712, '2018-04-10 00:00:00'),
	(42930, 'RIO.L', 3600.5, '2018-04-09 00:00:00'),
	(42931, 'RIO.L', 3560, '2018-04-06 00:00:00'),
	(42932, 'RIO.L', 3645.5, '2018-04-05 00:00:00'),
	(42933, 'RIO.L', 3538, '2018-04-04 00:00:00'),
	(42934, 'RIO.L', 3630.5, '2018-04-03 00:00:00'),
	(42935, 'RIO.L', 3611, '2018-03-29 00:00:00'),
	(42936, 'RIO.L', 3523, '2018-03-28 00:00:00'),
	(42937, 'RIO.L', 3599.5, '2018-03-27 00:00:00'),
	(42938, 'RIO.L', 3536, '2018-03-26 00:00:00'),
	(42939, 'RIO.L', 3566.5, '2018-03-23 00:00:00'),
	(42940, 'RIO.L', 3584, '2018-03-22 00:00:00'),
	(42941, 'RIO.L', 3715, '2018-03-21 00:00:00'),
	(42942, 'RIO.L', 3658.5, '2018-03-20 00:00:00'),
	(42943, 'RIO.L', 3611.5, '2018-03-19 00:00:00'),
	(42944, 'RIO.L', 3735, '2018-03-16 00:00:00'),
	(42945, 'RIO.L', 3737, '2018-03-15 00:00:00'),
	(42946, 'RIO.L', 3717, '2018-03-14 00:00:00'),
	(42947, 'RIO.L', 3715.5, '2018-03-13 00:00:00'),
	(42948, 'RIO.L', 3713.5, '2018-03-12 00:00:00'),
	(42949, 'RIO.L', 3726.5, '2018-03-09 00:00:00'),
	(42950, 'RIO.L', 3693, '2018-03-08 00:00:00'),
	(42951, 'RIO.L', 3740.5, '2018-03-07 00:00:00'),
	(42952, 'RIO.L', 3748, '2018-03-06 00:00:00'),
	(42953, 'RIO.L', 3695, '2018-03-05 00:00:00'),
	(42954, 'RIO.L', 3638.5, '2018-03-02 00:00:00'),
	(42955, 'RIO.L', 3780.5, '2018-03-01 00:00:00'),
	(42956, 'RIO.L', 3926, '2018-02-28 00:00:00'),
	(42957, 'RIO.L', 4047.5, '2018-02-27 00:00:00'),
	(42958, 'RIO.L', 4064, '2018-02-26 00:00:00'),
	(42959, 'RIO.L', 4001.5, '2018-02-23 00:00:00'),
	(42960, 'RIO.L', 4023, '2018-02-22 00:00:00'),
	(42961, 'RIO.L', 4016, '2018-02-21 00:00:00'),
	(42962, 'RIO.L', 3990.5, '2018-02-20 00:00:00'),
	(42963, 'RIO.L', 4055, '2018-02-19 00:00:00'),
	(42964, 'RIO.L', 4102, '2018-02-16 00:00:00'),
	(42965, 'RIO.L', 4125.5, '2018-02-15 00:00:00'),
	(42966, 'RIO.L', 4026, '2018-02-14 00:00:00'),
	(42967, 'RIO.L', 3955, '2018-02-13 00:00:00'),
	(42968, 'RIO.L', 3895.5, '2018-02-12 00:00:00'),
	(42969, 'RIO.L', 3788.5, '2018-02-09 00:00:00'),
	(42970, 'RIO.L', 3757, '2018-02-08 00:00:00'),
	(42971, 'RIO.L', 3880.5, '2018-02-07 00:00:00'),
	(42972, 'RIO.L', 3845, '2018-02-06 00:00:00'),
	(42973, 'RIO.L', 3898, '2018-02-05 00:00:00'),
	(42974, 'RIO.L', 3901.5, '2018-02-02 00:00:00'),
	(42975, 'RIO.L', 3929, '2018-02-01 00:00:00'),
	(42976, 'RIO.L', 3922, '2018-01-31 00:00:00'),
	(42977, 'RIO.L', 3957, '2018-01-30 00:00:00'),
	(42978, 'RIO.L', 4024.5, '2018-01-29 00:00:00'),
	(42979, 'RIO.L', 3942.5, '2018-01-26 00:00:00'),
	(42980, 'RIO.L', 3937.5, '2018-01-25 00:00:00'),
	(42981, 'RIO.L', 3918.5, '2018-01-24 00:00:00'),
	(42982, 'RIO.L', 3941, '2018-01-23 00:00:00'),
	(42983, 'RIO.L', 3999, '2018-01-22 00:00:00'),
	(42984, 'RIO.L', 4016.5, '2018-01-19 00:00:00'),
	(42985, 'RIO.L', 4009.5, '2018-01-18 00:00:00'),
	(42986, 'RIO.L', 4004.5, '2018-01-17 00:00:00'),
	(42987, 'RIO.L', 4046.5, '2018-01-16 00:00:00'),
	(42988, 'RIO.L', 4172.5, '2018-01-15 00:00:00'),
	(42989, 'RIO.L', 4170, '2018-01-12 00:00:00'),
	(42990, 'RIO.L', 4165.5, '2018-01-11 00:00:00'),
	(42991, 'RIO.L', 4089, '2018-01-10 00:00:00'),
	(42992, 'RIO.L', 4094, '2018-01-09 00:00:00'),
	(42993, 'RIO.L', 4037.5, '2018-01-08 00:00:00'),
	(42994, 'RIO.L', 3959.5, '2018-01-05 00:00:00'),
	(42995, 'RIO.L', 3986.5, '2018-01-04 00:00:00'),
	(42996, 'RIO.L', 3986.5, '2018-01-03 00:00:00'),
	(42997, 'RIO.L', 3988.5, '2018-01-02 00:00:00'),
	(42998, 'RIO.L', 3942, '2017-12-29 00:00:00'),
	(42999, 'RIO.L', 3858, '2017-12-28 00:00:00'),
	(43000, 'RIO.L', 3799.5, '2017-12-27 00:00:00'),
	(43001, 'RIO.L', 3746.5, '2017-12-22 00:00:00'),
	(43002, 'RIO.L', 3773, '2017-12-21 00:00:00'),
	(43003, 'RIO.L', 3710, '2017-12-20 00:00:00'),
	(43004, 'RIO.L', 3644.5, '2017-12-19 00:00:00'),
	(43005, 'RIO.L', 3672, '2017-12-18 00:00:00'),
	(43006, 'RIO.L', 3624.5, '2017-12-15 00:00:00'),
	(43007, 'RIO.L', 3562, '2017-12-14 00:00:00'),
	(43008, 'RIO.L', 3547, '2017-12-13 00:00:00'),
	(43009, 'RIO.L', 3541, '2017-12-12 00:00:00'),
	(43010, 'RIO.L', 3538, '2017-12-11 00:00:00'),
	(43011, 'RIO.L', 3468.5, '2017-12-08 00:00:00'),
	(43012, 'RIO.L', 3440.5, '2017-12-07 00:00:00'),
	(43013, 'RIO.L', 3498.5, '2017-12-06 00:00:00'),
	(43014, 'RIO.L', 3468.5, '2017-12-05 00:00:00'),
	(43015, 'RIO.L', 3540, '2017-12-04 00:00:00'),
	(43016, 'RIO.L', 3502, '2017-12-01 00:00:00'),
	(43017, 'RIO.L', 3501.5, '2017-11-30 00:00:00'),
	(43018, 'RIO.L', 3518, '2017-11-29 00:00:00'),
	(43019, 'RIO.L', 3585, '2017-11-28 00:00:00'),
	(43020, 'RIO.L', 3611, '2017-11-27 00:00:00'),
	(43021, 'RIO.L', 3655, '2017-11-24 00:00:00'),
	(43022, 'RIO.L', 3664, '2017-11-23 00:00:00'),
	(43023, 'RIO.L', 3633, '2017-11-22 00:00:00'),
	(43024, 'RIO.L', 3573, '2017-11-21 00:00:00'),
	(43025, 'RIO.L', 3547.5, '2017-11-20 00:00:00'),
	(43026, 'RIO.L', 3546, '2017-11-17 00:00:00'),
	(43027, 'RIO.L', 3549, '2017-11-16 00:00:00'),
	(43028, 'RIO.L', 3560.5, '2017-11-15 00:00:00'),
	(43029, 'RIO.L', 3592, '2017-11-14 00:00:00'),
	(43030, 'RIO.L', 3699, '2017-11-13 00:00:00'),
	(43031, 'RIO.L', 3695, '2017-11-10 00:00:00'),
	(43032, 'RIO.L', 3678, '2017-11-09 00:00:00'),
	(43033, 'RIO.L', 3773, '2017-11-08 00:00:00'),
	(43034, 'RIO.L', 3733.5, '2017-11-07 00:00:00'),
	(43035, 'RIO.L', 3773.5, '2017-11-06 00:00:00'),
	(43036, 'RIO.L', 3725, '2017-11-03 00:00:00'),
	(43037, 'RIO.L', 3743.5, '2017-11-02 00:00:00'),
	(43038, 'RIO.L', 3652.5, '2017-11-01 00:00:00'),
	(43039, 'RIO.L', 3548.5, '2017-10-31 00:00:00'),
	(43040, 'RIO.L', 3564, '2017-10-30 00:00:00'),
	(43041, 'RIO.L', 3554.5, '2017-10-27 00:00:00'),
	(43042, 'RIO.L', 3565.5, '2017-10-26 00:00:00'),
	(43043, 'RIO.L', 3496.5, '2017-10-25 00:00:00'),
	(43044, 'RIO.L', 3590, '2017-10-24 00:00:00'),
	(43045, 'RIO.L', 3586, '2017-10-23 00:00:00'),
	(43046, 'RIO.L', 3600, '2017-10-20 00:00:00'),
	(43047, 'RIO.L', 3600.5, '2017-10-19 00:00:00'),
	(43048, 'RIO.L', 3599, '2017-10-18 00:00:00'),
	(43049, 'RIO.L', 3709.5, '2017-10-17 00:00:00'),
	(43050, 'RIO.L', 3718, '2017-10-16 00:00:00'),
	(43051, 'RIO.L', 3688.5, '2017-10-13 00:00:00'),
	(43052, 'RIO.L', 3581, '2017-10-12 00:00:00'),
	(43053, 'RIO.L', 3569, '2017-10-11 00:00:00'),
	(43054, 'RIO.L', 3610, '2017-10-10 00:00:00'),
	(43055, 'RIO.L', 3627, '2017-10-09 00:00:00'),
	(43056, 'RIO.L', 3710, '2017-10-06 00:00:00'),
	(43057, 'RIO.L', 3676, '2017-10-05 00:00:00'),
	(43058, 'RIO.L', 3611.5, '2017-10-04 00:00:00'),
	(43059, 'RIO.L', 3590, '2017-10-03 00:00:00'),
	(43060, 'RIO.L', 3552.5, '2017-10-02 00:00:00'),
	(43061, 'RIO.L', 3473, '2017-09-29 00:00:00'),
	(43062, 'RIO.L', 3417, '2017-09-28 00:00:00'),
	(43063, 'RIO.L', 3424.5, '2017-09-27 00:00:00'),
	(43064, 'RIO.L', 3417, '2017-09-26 00:00:00'),
	(43065, 'RIO.L', 3436, '2017-09-25 00:00:00'),
	(43066, 'RIO.L', 3500, '2017-09-22 00:00:00'),
	(43067, 'RIO.L', 3465.5, '2017-09-21 00:00:00'),
	(43068, 'RIO.L', 3507, '2017-09-20 00:00:00'),
	(43069, 'RIO.L', 3518, '2017-09-19 00:00:00'),
	(43070, 'RIO.L', 3500, '2017-09-18 00:00:00'),
	(43071, 'RIO.L', 3452.5, '2017-09-15 00:00:00'),
	(43072, 'RIO.L', 3500, '2017-09-14 00:00:00'),
	(43073, 'RIO.L', 3624.5, '2017-09-13 00:00:00'),
	(43074, 'RIO.L', 3690.5, '2017-09-12 00:00:00'),
	(43075, 'RIO.L', 3678, '2017-09-11 00:00:00'),
	(43076, 'RIO.L', 3600.5, '2017-09-08 00:00:00'),
	(43077, 'RIO.L', 3715.5, '2017-09-07 00:00:00'),
	(43078, 'RIO.L', 3701, '2017-09-06 00:00:00'),
	(43079, 'RIO.L', 3695.5, '2017-09-05 00:00:00'),
	(43080, 'RIO.L', 3735.5, '2017-09-04 00:00:00'),
	(43081, 'RIO.L', 3759.5, '2017-09-01 00:00:00'),
	(43082, 'RIO.L', 3746.5, '2017-08-31 00:00:00'),
	(43083, 'RIO.L', 3679, '2017-08-30 00:00:00'),
	(43084, 'RIO.L', 3661.5, '2017-08-29 00:00:00'),
	(43085, 'RIO.L', 3661, '2017-08-25 00:00:00'),
	(43086, 'RIO.L', 3645.5, '2017-08-24 00:00:00'),
	(43087, 'RIO.L', 3615, '2017-08-23 00:00:00'),
	(43088, 'RIO.L', 3539.5, '2017-08-22 00:00:00'),
	(43089, 'RIO.L', 3455.5, '2017-08-21 00:00:00'),
	(43090, 'RIO.L', 3429.5, '2017-08-18 00:00:00'),
	(43091, 'RIO.L', 3429.5, '2017-08-17 00:00:00'),
	(43092, 'RIO.L', 3456, '2017-08-16 00:00:00'),
	(43093, 'RIO.L', 3375.5, '2017-08-15 00:00:00'),
	(43094, 'RIO.L', 3413, '2017-08-14 00:00:00'),
	(43095, 'RIO.L', 3370, '2017-08-11 00:00:00'),
	(43096, 'RIO.L', 3479.5, '2017-08-10 00:00:00'),
	(43097, 'RIO.L', 3599, '2017-08-09 00:00:00'),
	(43098, 'RIO.L', 3625, '2017-08-08 00:00:00'),
	(43099, 'RIO.L', 3637, '2017-08-07 00:00:00'),
	(43100, 'RIO.L', 3546, '2017-08-04 00:00:00'),
	(43101, 'RIO.L', 3486.5, '2017-08-03 00:00:00'),
	(43102, 'RIO.L', 3403, '2017-08-02 00:00:00'),
	(43103, 'RIO.L', 3502, '2017-08-01 00:00:00'),
	(43104, 'RIO.L', 3520, '2017-07-31 00:00:00'),
	(43105, 'RIO.L', 3504, '2017-07-28 00:00:00'),
	(43106, 'RIO.L', 3496, '2017-07-27 00:00:00'),
	(43107, 'RIO.L', 3460, '2017-07-26 00:00:00'),
	(43108, 'RIO.L', 3475, '2017-07-25 00:00:00'),
	(43109, 'RIO.L', 3324, '2017-07-24 00:00:00'),
	(43110, 'RIO.L', 3353, '2017-07-21 00:00:00'),
	(43111, 'RIO.L', 3385.5, '2017-07-20 00:00:00'),
	(43112, 'RIO.L', 3446.5, '2017-07-19 00:00:00'),
	(43113, 'RIO.L', 3448, '2017-07-18 00:00:00'),
	(43114, 'RIO.L', 3472.5, '2017-07-17 00:00:00'),
	(43115, 'RIO.L', 3448, '2017-07-14 00:00:00'),
	(43116, 'RIO.L', 3420, '2017-07-13 00:00:00'),
	(43117, 'RIO.L', 3453, '2017-07-12 00:00:00'),
	(43118, 'RIO.L', 3425.5, '2017-07-11 00:00:00'),
	(43119, 'RIO.L', 3398.5, '2017-07-10 00:00:00'),
	(43120, 'RIO.L', 3362, '2017-07-07 00:00:00'),
	(43121, 'RIO.L', 3347.5, '2017-07-06 00:00:00'),
	(43122, 'RIO.L', 3370.5, '2017-07-05 00:00:00'),
	(43123, 'RIO.L', 3378.5, '2017-07-04 00:00:00'),
	(43124, 'RIO.L', 3374.5, '2017-07-03 00:00:00'),
	(43125, 'RIO.L', 3242, '2017-06-30 00:00:00'),
	(43126, 'RIO.L', 3232.5, '2017-06-29 00:00:00'),
	(43127, 'RIO.L', 3155.5, '2017-06-28 00:00:00'),
	(43128, 'RIO.L', 3157, '2017-06-27 00:00:00'),
	(43129, 'RIO.L', 3057, '2017-06-26 00:00:00'),
	(43130, 'RIO.L', 3052.5, '2017-06-23 00:00:00'),
	(43131, 'RIO.L', 3038.5, '2017-06-22 00:00:00'),
	(43132, 'RIO.L', 3020, '2017-06-21 00:00:00'),
	(43133, 'RIO.L', 3000, '2017-06-20 00:00:00'),
	(43134, 'RIO.L', 3088, '2017-06-19 00:00:00'),
	(43135, 'RIO.L', 3044, '2017-06-16 00:00:00'),
	(43136, 'RIO.L', 3073, '2017-06-15 00:00:00'),
	(43137, 'RIO.L', 3142.5, '2017-06-14 00:00:00'),
	(43138, 'RIO.L', 3217.5, '2017-06-13 00:00:00'),
	(43139, 'RIO.L', 3246, '2017-06-12 00:00:00'),
	(43140, 'RIO.L', 3264.5, '2017-06-09 00:00:00'),
	(43141, 'RIO.L', 3224, '2017-06-08 00:00:00'),
	(43142, 'RIO.L', 3166.5, '2017-06-07 00:00:00'),
	(43143, 'RIO.L', 3148.5, '2017-06-06 00:00:00'),
	(43144, 'RIO.L', 3113, '2017-06-05 00:00:00'),
	(43145, 'RIO.L', 3156, '2017-06-02 00:00:00'),
	(43146, 'RIO.L', 3143, '2017-06-01 00:00:00'),
	(43147, 'RIO.L', 3102.5, '2017-05-31 00:00:00'),
	(43148, 'RIO.L', 3183, '2017-05-30 00:00:00'),
	(43149, 'RIO.L', 3190, '2017-05-26 00:00:00'),
	(43150, 'RIO.L', 3165.5, '2017-05-25 00:00:00'),
	(43151, 'RIO.L', 3175.5, '2017-05-24 00:00:00'),
	(43152, 'RIO.L', 3192.5, '2017-05-23 00:00:00'),
	(43153, 'RIO.L', 3211, '2017-05-22 00:00:00'),
	(43154, 'RIO.L', 3167.5, '2017-05-19 00:00:00'),
	(43155, 'RIO.L', 3101.5, '2017-05-18 00:00:00'),
	(43156, 'RIO.L', 3095.5, '2017-05-17 00:00:00'),
	(43157, 'RIO.L', 3100.5, '2017-05-16 00:00:00'),
	(43158, 'RIO.L', 3019.5, '2017-05-15 00:00:00'),
	(43159, 'RIO.L', 2970, '2017-05-12 00:00:00'),
	(43160, 'RIO.L', 2990, '2017-05-11 00:00:00'),
	(43161, 'RIO.L', 2978, '2017-05-10 00:00:00'),
	(43162, 'RIO.L', 2968.5, '2017-05-09 00:00:00'),
	(43163, 'RIO.L', 2935, '2017-05-08 00:00:00'),
	(43164, 'RIO.L', 2979, '2017-05-05 00:00:00'),
	(43165, 'RIO.L', 2910, '2017-05-04 00:00:00'),
	(43166, 'RIO.L', 2962.5, '2017-05-03 00:00:00'),
	(43167, 'RIO.L', 3046, '2017-05-02 00:00:00'),
	(43168, 'RIO.L', 3062, '2017-04-28 00:00:00'),
	(43169, 'RIO.L', 3030, '2017-04-27 00:00:00'),
	(43170, 'RIO.L', 3112, '2017-04-26 00:00:00'),
	(43171, 'RIO.L', 3099.5, '2017-04-25 00:00:00'),
	(43172, 'RIO.L', 3112.5, '2017-04-24 00:00:00'),
	(43173, 'RIO.L', 3058.5, '2017-04-21 00:00:00'),
	(43174, 'RIO.L', 3068, '2017-04-20 00:00:00'),
	(43175, 'RIO.L', 3030.5, '2017-04-19 00:00:00'),
	(43176, 'RIO.L', 3003, '2017-04-18 00:00:00'),
	(43177, 'RIO.L', 3121, '2017-04-13 00:00:00'),
	(43178, 'RIO.L', 3145, '2017-04-12 00:00:00'),
	(43179, 'RIO.L', 3275.5, '2017-04-11 00:00:00'),
	(43180, 'RIO.L', 3262, '2017-04-10 00:00:00'),
	(43181, 'RIO.L', 3255, '2017-04-07 00:00:00'),
	(43182, 'RIO.L', 3257.5, '2017-04-06 00:00:00'),
	(43183, 'RIO.L', 3268, '2017-04-05 00:00:00'),
	(43184, 'RIO.L', 3264.5, '2017-04-04 00:00:00'),
	(43185, 'RIO.L', 3186.5, '2017-04-03 00:00:00'),
	(43186, 'RIO.L', 3209.5, '2017-03-31 00:00:00'),
	(43187, 'RIO.L', 3290, '2017-03-30 00:00:00'),
	(43188, 'RIO.L', 3258.5, '2017-03-29 00:00:00'),
	(43189, 'RIO.L', 3220, '2017-03-28 00:00:00'),
	(43190, 'RIO.L', 3132, '2017-03-27 00:00:00'),
	(43191, 'RIO.L', 3257.5, '2017-03-24 00:00:00'),
	(43192, 'RIO.L', 3266.5, '2017-03-23 00:00:00'),
	(43193, 'RIO.L', 3309.5, '2017-03-22 00:00:00'),
	(43194, 'RIO.L', 3327, '2017-03-21 00:00:00'),
	(43195, 'RIO.L', 3470, '2017-03-20 00:00:00'),
	(43196, 'RIO.L', 3453.5, '2017-03-17 00:00:00'),
	(43197, 'RIO.L', 3454.5, '2017-03-16 00:00:00'),
	(43198, 'RIO.L', 3346.5, '2017-03-15 00:00:00'),
	(43199, 'RIO.L', 3315, '2017-03-14 00:00:00'),
	(43200, 'RIO.L', 3304.5, '2017-03-13 00:00:00'),
	(43201, 'RIO.L', 3178.5, '2017-03-10 00:00:00'),
	(43202, 'RIO.L', 3202.5, '2017-03-09 00:00:00'),
	(43203, 'RIO.L', 3261, '2017-03-08 00:00:00'),
	(43204, 'RIO.L', 3289.5, '2017-03-07 00:00:00'),
	(43205, 'RIO.L', 3270.5, '2017-03-06 00:00:00'),
	(43206, 'RIO.L', 3340, '2017-03-03 00:00:00'),
	(43207, 'RIO.L', 3354.5, '2017-03-02 00:00:00'),
	(43208, 'RIO.L', 3406, '2017-03-01 00:00:00'),
	(43209, 'RIO.L', 3297, '2017-02-28 00:00:00'),
	(43210, 'RIO.L', 3340.5, '2017-02-27 00:00:00'),
	(43211, 'RIO.L', 3315.5, '2017-02-24 00:00:00'),
	(43212, 'RIO.L', 3418, '2017-02-23 00:00:00'),
	(43213, 'RIO.L', 3608, '2017-02-22 00:00:00'),
	(43214, 'RIO.L', 3645.5, '2017-02-21 00:00:00'),
	(43215, 'RIO.L', 3646, '2017-02-20 00:00:00'),
	(43216, 'RIO.L', 3599.5, '2017-02-17 00:00:00'),
	(43217, 'RIO.L', 3647, '2017-02-16 00:00:00'),
	(43218, 'RIO.L', 3654.5, '2017-02-15 00:00:00'),
	(43219, 'RIO.L', 3640, '2017-02-14 00:00:00'),
	(43220, 'RIO.L', 3679.5, '2017-02-13 00:00:00'),
	(43221, 'RIO.L', 3572.5, '2017-02-10 00:00:00'),
	(43222, 'RIO.L', 3382, '2017-02-09 00:00:00'),
	(43223, 'RIO.L', 3377.5, '2017-02-08 00:00:00'),
	(43224, 'RIO.L', 3435, '2017-02-07 00:00:00'),
	(43225, 'RIO.L', 3385, '2017-02-06 00:00:00'),
	(43226, 'RIO.L', 3390.5, '2017-02-03 00:00:00'),
	(43227, 'RIO.L', 3515, '2017-02-02 00:00:00'),
	(43228, 'RIO.L', 3519.5, '2017-02-01 00:00:00'),
	(43229, 'RIO.L', 3491, '2017-01-31 00:00:00'),
	(43230, 'RIO.L', 3501, '2017-01-30 00:00:00'),
	(43231, 'RIO.L', 3567.5, '2017-01-27 00:00:00'),
	(43232, 'RIO.L', 3533.5, '2017-01-26 00:00:00'),
	(43233, 'RIO.L', 3575, '2017-01-25 00:00:00'),
	(43234, 'RIO.L', 3615, '2017-01-24 00:00:00'),
	(43235, 'RIO.L', 3474.5, '2017-01-23 00:00:00'),
	(43236, 'RIO.L', 3450, '2017-01-20 00:00:00'),
	(43237, 'RIO.L', 3458.5, '2017-01-19 00:00:00'),
	(43238, 'RIO.L', 3499, '2017-01-18 00:00:00'),
	(43239, 'RIO.L', 3410.5, '2017-01-17 00:00:00'),
	(43240, 'RIO.L', 3488, '2017-01-16 00:00:00'),
	(43241, 'RIO.L', 3417.5, '2017-01-13 00:00:00'),
	(43242, 'RIO.L', 3404.5, '2017-01-12 00:00:00'),
	(43243, 'RIO.L', 3346, '2017-01-11 00:00:00'),
	(43244, 'RIO.L', 3293.5, '2017-01-10 00:00:00'),
	(43245, 'RIO.L', 3133, '2017-01-09 00:00:00'),
	(43246, 'RIO.L', 3095, '2017-01-06 00:00:00'),
	(43247, 'RIO.L', 3110.5, '2017-01-05 00:00:00'),
	(43248, 'RIO.L', 3110, '2017-01-04 00:00:00'),
	(43249, 'RIO.L', 3136.5, '2017-01-03 00:00:00'),
	(43250, 'RIO.L', 3158.5, '2016-12-30 00:00:00'),
	(43251, 'RIO.L', 3150, '2016-12-29 00:00:00'),
	(43252, 'RIO.L', 3166.5, '2016-12-28 00:00:00'),
	(43253, 'RIO.L', 3064, '2016-12-23 00:00:00'),
	(43254, 'RIO.L', 3081, '2016-12-22 00:00:00'),
	(43255, 'RIO.L', 3111.5, '2016-12-21 00:00:00'),
	(43256, 'RIO.L', 3093.5, '2016-12-20 00:00:00'),
	(43257, 'RIO.L', 3050, '2016-12-19 00:00:00'),
	(43258, 'RIO.L', 3091.5, '2016-12-16 00:00:00'),
	(43259, 'RIO.L', 3088.5, '2016-12-15 00:00:00'),
	(43260, 'RIO.L', 3167.5, '2016-12-14 00:00:00'),
	(43261, 'RIO.L', 3171, '2016-12-13 00:00:00'),
	(43262, 'RIO.L', 3245, '2016-12-12 00:00:00'),
	(43263, 'RIO.L', 3223.5, '2016-12-09 00:00:00'),
	(43264, 'RIO.L', 3294, '2016-12-08 00:00:00'),
	(43265, 'RIO.L', 3221.5, '2016-12-07 00:00:00'),
	(43266, 'RIO.L', 3021.5, '2016-12-06 00:00:00'),
	(43267, 'RIO.L', 3054, '2016-12-05 00:00:00'),
	(43268, 'RIO.L', 3005.5, '2016-12-02 00:00:00'),
	(43269, 'RIO.L', 3028, '2016-12-01 00:00:00'),
	(43270, 'RIO.L', 2990, '2016-11-30 00:00:00'),
	(43271, 'RIO.L', 3067, '2016-11-29 00:00:00'),
	(43272, 'RIO.L', 3140, '2016-11-28 00:00:00'),
	(43273, 'RIO.L', 3113, '2016-11-25 00:00:00'),
	(43274, 'RIO.L', 3103, '2016-11-24 00:00:00'),
	(43275, 'RIO.L', 3099.5, '2016-11-23 00:00:00'),
	(43276, 'RIO.L', 3073, '2016-11-22 00:00:00'),
	(43277, 'RIO.L', 2969.5, '2016-11-21 00:00:00'),
	(43278, 'RIO.L', 2934, '2016-11-18 00:00:00'),
	(43279, 'RIO.L', 3021, '2016-11-17 00:00:00'),
	(43280, 'RIO.L', 2963.5, '2016-11-16 00:00:00'),
	(43281, 'RIO.L', 3004, '2016-11-15 00:00:00'),
	(43282, 'RIO.L', 3145.5, '2016-11-14 00:00:00'),
	(43283, 'RIO.L', 3069, '2016-11-11 00:00:00'),
	(43284, 'RIO.L', 3147.5, '2016-11-10 00:00:00'),
	(43285, 'RIO.L', 3068.5, '2016-11-09 00:00:00'),
	(43286, 'RIO.L', 2872, '2016-11-08 00:00:00'),
	(43287, 'RIO.L', 2825, '2016-11-07 00:00:00'),
	(43288, 'RIO.L', 2727.5, '2016-11-04 00:00:00'),
	(43289, 'RIO.L', 2788.5, '2016-11-03 00:00:00'),
	(43290, 'RIO.L', 2830, '2016-11-02 00:00:00'),
	(43291, 'RIO.L', 2844, '2016-11-01 00:00:00'),
	(43292, 'RIO.L', 2839.5, '2016-10-31 00:00:00'),
	(43293, 'RIO.L', 2831.5, '2016-10-28 00:00:00'),
	(43294, 'RIO.L', 2796.5, '2016-10-27 00:00:00'),
	(43295, 'RIO.L', 2791, '2016-10-26 00:00:00'),
	(43296, 'RIO.L', 2796, '2016-10-25 00:00:00'),
	(43297, 'RIO.L', 2675.5, '2016-10-24 00:00:00'),
	(43298, 'RIO.L', 2668.5, '2016-10-21 00:00:00'),
	(43299, 'RIO.L', 2618.5, '2016-10-20 00:00:00'),
	(43300, 'RIO.L', 2623.5, '2016-10-19 00:00:00'),
	(43301, 'RIO.L', 2615.5, '2016-10-18 00:00:00'),
	(43302, 'RIO.L', 2588.5, '2016-10-17 00:00:00'),
	(43303, 'RIO.L', 2596, '2016-10-14 00:00:00'),
	(43304, 'RIO.L', 2576, '2016-10-13 00:00:00'),
	(43305, 'RIO.L', 2707.5, '2016-10-12 00:00:00'),
	(43306, 'RIO.L', 2679.5, '2016-10-11 00:00:00'),
	(43307, 'RIO.L', 2732.5, '2016-10-10 00:00:00'),
	(43308, 'RIO.L', 2676.5, '2016-10-07 00:00:00'),
	(43309, 'RIO.L', 2619.5, '2016-10-06 00:00:00'),
	(43310, 'RIO.L', 2640.5, '2016-10-05 00:00:00'),
	(43311, 'RIO.L', 2619, '2016-10-04 00:00:00'),
	(43312, 'RIO.L', 2606.5, '2016-10-03 00:00:00'),
	(43313, 'RIO.L', 2574.5, '2016-09-30 00:00:00'),
	(43314, 'RIO.L', 2634, '2016-09-29 00:00:00'),
	(43315, 'RIO.L', 2525.5, '2016-09-28 00:00:00'),
	(43316, 'RIO.L', 2460, '2016-09-27 00:00:00'),
	(43317, 'RIO.L', 2483.5, '2016-09-26 00:00:00'),
	(43318, 'RIO.L', 2519, '2016-09-23 00:00:00'),
	(43319, 'RIO.L', 2490, '2016-09-22 00:00:00'),
	(43320, 'RIO.L', 2411, '2016-09-21 00:00:00'),
	(43321, 'RIO.L', 2360, '2016-09-20 00:00:00'),
	(43322, 'RIO.L', 2359, '2016-09-19 00:00:00'),
	(43323, 'RIO.L', 2279.5, '2016-09-16 00:00:00'),
	(43324, 'RIO.L', 2297, '2016-09-15 00:00:00'),
	(43325, 'RIO.L', 2277, '2016-09-14 00:00:00'),
	(43326, 'RIO.L', 2257, '2016-09-13 00:00:00'),
	(43327, 'RIO.L', 2294.5, '2016-09-12 00:00:00'),
	(43328, 'RIO.L', 2350, '2016-09-09 00:00:00'),
	(43329, 'RIO.L', 2369.5, '2016-09-08 00:00:00'),
	(43330, 'RIO.L', 2334, '2016-09-07 00:00:00'),
	(43331, 'RIO.L', 2323, '2016-09-06 00:00:00'),
	(43332, 'RIO.L', 2327, '2016-09-05 00:00:00'),
	(43333, 'RIO.L', 2327, '2016-09-02 00:00:00'),
	(43334, 'RIO.L', 2299, '2016-09-01 00:00:00'),
	(43335, 'RIO.L', 2301, '2016-08-31 00:00:00'),
	(43336, 'RIO.L', 2350.5, '2016-08-30 00:00:00'),
	(43337, 'RIO.L', 2467.5, '2016-08-26 00:00:00'),
	(43338, 'RIO.L', 2389, '2016-08-25 00:00:00'),
	(43339, 'RIO.L', 2390, '2016-08-24 00:00:00'),
	(43340, 'RIO.L', 2450, '2016-08-23 00:00:00'),
	(43341, 'RIO.L', 2386.5, '2016-08-22 00:00:00'),
	(43342, 'RIO.L', 2446, '2016-08-19 00:00:00'),
	(43343, 'RIO.L', 2465, '2016-08-18 00:00:00'),
	(43344, 'RIO.L', 2436.5, '2016-08-17 00:00:00'),
	(43345, 'RIO.L', 2486.5, '2016-08-16 00:00:00'),
	(43346, 'RIO.L', 2435.5, '2016-08-15 00:00:00'),
	(43347, 'RIO.L', 2409, '2016-08-12 00:00:00'),
	(43348, 'RIO.L', 2489, '2016-08-11 00:00:00'),
	(43349, 'RIO.L', 2501, '2016-08-10 00:00:00'),
	(43350, 'RIO.L', 2525, '2016-08-09 00:00:00'),
	(43351, 'RIO.L', 2525.5, '2016-08-08 00:00:00'),
	(43352, 'RIO.L', 2484.5, '2016-08-05 00:00:00'),
	(43353, 'RIO.L', 2420.5, '2016-08-04 00:00:00'),
	(43354, 'RIO.L', 2423, '2016-08-03 00:00:00'),
	(43355, 'RIO.L', 2441.5, '2016-08-02 00:00:00'),
	(43356, 'RIO.L', 2486, '2016-08-01 00:00:00'),
	(43357, 'RIO.L', 2461.5, '2016-07-29 00:00:00'),
	(43358, 'RIO.L', 2460.5, '2016-07-28 00:00:00'),
	(43359, 'RIO.L', 2456.5, '2016-07-27 00:00:00'),
	(43360, 'RIO.L', 2423, '2016-07-26 00:00:00'),
	(43361, 'RIO.L', 2350.5, '2016-07-25 00:00:00'),
	(43362, 'RIO.L', 2363, '2016-07-22 00:00:00'),
	(43363, 'RIO.L', 2377, '2016-07-21 00:00:00'),
	(43364, 'RIO.L', 2339, '2016-07-20 00:00:00'),
	(43365, 'RIO.L', 2377, '2016-07-19 00:00:00'),
	(43366, 'RIO.L', 2462.5, '2016-07-18 00:00:00'),
	(43367, 'RIO.L', 2469.5, '2016-07-15 00:00:00'),
	(43368, 'RIO.L', 2490.5, '2016-07-14 00:00:00'),
	(43369, 'RIO.L', 2460.5, '2016-07-13 00:00:00'),
	(43370, 'RIO.L', 2486.5, '2016-07-12 00:00:00'),
	(43371, 'RIO.L', 2445, '2016-07-11 00:00:00'),
	(43372, 'RIO.L', 2368, '2016-07-08 00:00:00'),
	(43373, 'RIO.L', 2340, '2016-07-07 00:00:00'),
	(43374, 'RIO.L', 2330, '2016-07-06 00:00:00'),
	(43375, 'RIO.L', 2326.5, '2016-07-05 00:00:00'),
	(43376, 'RIO.L', 2356, '2016-07-04 00:00:00'),
	(43377, 'RIO.L', 2345, '2016-07-01 00:00:00'),
	(43378, 'RIO.L', 2294, '2016-06-30 00:00:00'),
	(43379, 'RIO.L', 2216.5, '2016-06-29 00:00:00'),
	(43380, 'RIO.L', 2132.5, '2016-06-28 00:00:00'),
	(43381, 'RIO.L', 2085.5, '2016-06-27 00:00:00'),
	(43382, 'RIO.L', 2077.5, '2016-06-24 00:00:00'),
	(43383, 'RIO.L', 2090, '2016-06-23 00:00:00'),
	(43384, 'RIO.L', 2067.5, '2016-06-22 00:00:00'),
	(43385, 'RIO.L', 2031.5, '2016-06-21 00:00:00'),
	(43386, 'RIO.L', 2040.5, '2016-06-20 00:00:00'),
	(43387, 'RIO.L', 2005.5, '2016-06-17 00:00:00'),
	(43388, 'RIO.L', 1955, '2016-06-16 00:00:00'),
	(43389, 'RIO.L', 1969.5, '2016-06-15 00:00:00'),
	(43390, 'RIO.L', 1895.5, '2016-06-14 00:00:00'),
	(43391, 'RIO.L', 1951.5, '2016-06-13 00:00:00'),
	(43392, 'RIO.L', 1942, '2016-06-10 00:00:00'),
	(43393, 'RIO.L', 1967.5, '2016-06-09 00:00:00'),
	(43394, 'RIO.L', 2040, '2016-06-08 00:00:00'),
	(43395, 'RIO.L', 2014, '2016-06-07 00:00:00'),
	(43396, 'RIO.L', 2015.5, '2016-06-06 00:00:00'),
	(43397, 'RIO.L', 1895, '2016-06-03 00:00:00'),
	(43398, 'RIO.L', 1865.5, '2016-06-02 00:00:00'),
	(43399, 'RIO.L', 1868, '2016-06-01 00:00:00'),
	(43400, 'RIO.L', 1942.5, '2016-05-31 00:00:00'),
	(43401, 'RIO.L', 1964, '2016-05-27 00:00:00'),
	(43402, 'RIO.L', 1969, '2016-05-26 00:00:00'),
	(43403, 'RIO.L', 1982.5, '2016-05-25 00:00:00'),
	(43404, 'RIO.L', 1963, '2016-05-24 00:00:00'),
	(43405, 'RIO.L', 1944, '2016-05-23 00:00:00'),
	(43406, 'RIO.L', 1952.5, '2016-05-20 00:00:00'),
	(43407, 'RIO.L', 1939.5, '2016-05-19 00:00:00'),
	(43408, 'RIO.L', 1993.5, '2016-05-18 00:00:00'),
	(43409, 'RIO.L', 2034, '2016-05-17 00:00:00'),
	(43410, 'RIO.L', 2012, '2016-05-16 00:00:00'),
	(43411, 'RIO.L', 1992, '2016-05-13 00:00:00'),
	(43412, 'RIO.L', 1972, '2016-05-12 00:00:00'),
	(43413, 'RIO.L', 2031.5, '2016-05-11 00:00:00'),
	(43414, 'RIO.L', 2001, '2016-05-10 00:00:00'),
	(43415, 'RIO.L', 1964.5, '2016-05-09 00:00:00'),
	(43416, 'RIO.L', 2133.5, '2016-05-06 00:00:00'),
	(43417, 'RIO.L', 2114.5, '2016-05-05 00:00:00'),
	(43418, 'RIO.L', 2102, '2016-05-04 00:00:00'),
	(43419, 'RIO.L', 2154.5, '2016-05-03 00:00:00'),
	(43420, 'RIO.L', 2300.5, '2016-04-29 00:00:00'),
	(43421, 'RIO.L', 2329.5, '2016-04-28 00:00:00'),
	(43422, 'RIO.L', 2234, '2016-04-27 00:00:00'),
	(43423, 'RIO.L', 2220.5, '2016-04-26 00:00:00'),
	(43424, 'RIO.L', 2237.5, '2016-04-25 00:00:00'),
	(43425, 'RIO.L', 2334.5, '2016-04-22 00:00:00'),
	(43426, 'RIO.L', 2404.5, '2016-04-21 00:00:00'),
	(43427, 'RIO.L', 2423.5, '2016-04-20 00:00:00'),
	(43428, 'RIO.L', 2333, '2016-04-19 00:00:00'),
	(43429, 'RIO.L', 2268.5, '2016-04-18 00:00:00'),
	(43430, 'RIO.L', 2230.5, '2016-04-15 00:00:00'),
	(43431, 'RIO.L', 2242.5, '2016-04-14 00:00:00'),
	(43432, 'RIO.L', 2245, '2016-04-13 00:00:00'),
	(43433, 'RIO.L', 2086.5, '2016-04-12 00:00:00'),
	(43434, 'RIO.L', 2030.5, '2016-04-11 00:00:00'),
	(43435, 'RIO.L', 1987.5, '2016-04-08 00:00:00'),
	(43436, 'RIO.L', 1917.5, '2016-04-07 00:00:00'),
	(43437, 'RIO.L', 1934.5, '2016-04-06 00:00:00'),
	(43438, 'RIO.L', 1927.5, '2016-04-05 00:00:00'),
	(43439, 'RIO.L', 1975.5, '2016-04-04 00:00:00'),
	(43440, 'RIO.L', 1943, '2016-04-01 00:00:00'),
	(43441, 'RIO.L', 1955.5, '2016-03-31 00:00:00'),
	(43442, 'RIO.L', 1973, '2016-03-30 00:00:00'),
	(43443, 'RIO.L', 1863, '2016-03-29 00:00:00'),
	(43444, 'RIO.L', 1937.5, '2016-03-24 00:00:00'),
	(43445, 'RIO.L', 1969, '2016-03-23 00:00:00'),
	(43446, 'RIO.L', 1993, '2016-03-22 00:00:00'),
	(43447, 'RIO.L', 2014, '2016-03-21 00:00:00'),
	(43448, 'RIO.L', 2015, '2016-03-18 00:00:00'),
	(43449, 'RIO.L', 2034, '2016-03-17 00:00:00'),
	(43450, 'RIO.L', 1929.5, '2016-03-16 00:00:00'),
	(43451, 'RIO.L', 1921.5, '2016-03-15 00:00:00'),
	(43452, 'RIO.L', 2001.5, '2016-03-14 00:00:00'),
	(43453, 'RIO.L', 2000, '2016-03-11 00:00:00'),
	(43454, 'RIO.L', 1957, '2016-03-10 00:00:00'),
	(43455, 'RIO.L', 2030.5, '2016-03-09 00:00:00'),
	(43456, 'RIO.L', 2026, '2016-03-08 00:00:00'),
	(43457, 'RIO.L', 2237, '2016-03-07 00:00:00'),
	(43458, 'RIO.L', 2130, '2016-03-04 00:00:00'),
	(43459, 'RIO.L', 2012, '2016-03-03 00:00:00'),
	(43460, 'RIO.L', 2007.5, '2016-03-02 00:00:00'),
	(43461, 'RIO.L', 1940, '2016-03-01 00:00:00'),
	(43462, 'RIO.L', 1904, '2016-02-29 00:00:00'),
	(43463, 'RIO.L', 1860.5, '2016-02-26 00:00:00'),
	(43464, 'RIO.L', 1806.5, '2016-02-25 00:00:00'),
	(43465, 'RIO.L', 1874, '2016-02-24 00:00:00'),
	(43466, 'RIO.L', 1988, '2016-02-23 00:00:00'),
	(43467, 'RIO.L', 2051, '2016-02-22 00:00:00'),
	(43468, 'RIO.L', 1891.5, '2016-02-19 00:00:00'),
	(43469, 'RIO.L', 1888.5, '2016-02-18 00:00:00'),
	(43470, 'RIO.L', 1951, '2016-02-17 00:00:00'),
	(43471, 'RIO.L', 1852, '2016-02-16 00:00:00'),
	(43472, 'RIO.L', 1851, '2016-02-15 00:00:00'),
	(43473, 'RIO.L', 1847.5, '2016-02-12 00:00:00'),
	(43474, 'RIO.L', 1705, '2016-02-11 00:00:00'),
	(43475, 'RIO.L', 1765, '2016-02-10 00:00:00'),
	(43476, 'RIO.L', 1751, '2016-02-09 00:00:00'),
	(43477, 'RIO.L', 1840.5, '2016-02-08 00:00:00'),
	(43478, 'RIO.L', 1818, '2016-02-05 00:00:00'),
	(43479, 'RIO.L', 1858, '2016-02-04 00:00:00'),
	(43480, 'RIO.L', 1685, '2016-02-03 00:00:00'),
	(43481, 'RIO.L', 1617.5, '2016-02-02 00:00:00'),
	(43482, 'RIO.L', 1696, '2016-02-01 00:00:00'),
	(43483, 'RIO.L', 1714, '2016-01-29 00:00:00'),
	(43484, 'RIO.L', 1700, '2016-01-28 00:00:00'),
	(43485, 'RIO.L', 1717, '2016-01-27 00:00:00'),
	(43486, 'RIO.L', 1688.5, '2016-01-26 00:00:00'),
	(43487, 'RIO.L', 1609, '2016-01-25 00:00:00'),
	(43488, 'RIO.L', 1653.5, '2016-01-22 00:00:00'),
	(43489, 'RIO.L', 1672, '2016-01-21 00:00:00'),
	(43490, 'RIO.L', 1577.5, '2016-01-20 00:00:00'),
	(43491, 'RIO.L', 1657, '2016-01-19 00:00:00'),
	(43492, 'RIO.L', 1632.5, '2016-01-18 00:00:00'),
	(43493, 'RIO.L', 1643.5, '2016-01-15 00:00:00'),
	(43494, 'RIO.L', 1735, '2016-01-14 00:00:00'),
	(43495, 'RIO.L', 1683.5, '2016-01-13 00:00:00'),
	(43496, 'RIO.L', 1652, '2016-01-12 00:00:00'),
	(43497, 'RIO.L', 1697, '2016-01-11 00:00:00'),
	(43498, 'RIO.L', 1739, '2016-01-08 00:00:00'),
	(43499, 'RIO.L', 1784.5, '2016-01-07 00:00:00'),
	(43500, 'RIO.L', 1846.5, '2016-01-06 00:00:00'),
	(43501, 'RIO.L', 1939.5, '2016-01-05 00:00:00'),
	(43502, 'RIO.L', 1902.5, '2016-01-04 00:00:00'),
	(43503, 'RIO.L', 1979.5, '2015-12-31 00:00:00'),
	(43504, 'RIO.L', 1959, '2015-12-30 00:00:00'),
	(43505, 'RIO.L', 1978, '2015-12-29 00:00:00'),
	(43506, 'RIO.L', 2006.5, '2015-12-24 00:00:00'),
	(43507, 'RIO.L', 2014.5, '2015-12-23 00:00:00'),
	(43508, 'RIO.L', 1898.5, '2015-12-22 00:00:00'),
	(43509, 'RIO.L', 1863, '2015-12-21 00:00:00'),
	(43510, 'RIO.L', 1862.5, '2015-12-18 00:00:00'),
	(43511, 'RIO.L', 1859, '2015-12-17 00:00:00'),
	(43512, 'RIO.L', 1899.5, '2015-12-16 00:00:00'),
	(43513, 'RIO.L', 1879.5, '2015-12-15 00:00:00'),
	(43514, 'RIO.L', 1848, '2015-12-14 00:00:00'),
	(43515, 'RIO.L', 1885.5, '2015-12-11 00:00:00'),
	(43516, 'RIO.L', 1971, '2015-12-10 00:00:00'),
	(43517, 'RIO.L', 1966.5, '2015-12-09 00:00:00'),
	(43518, 'RIO.L', 1893, '2015-12-08 00:00:00'),
	(43519, 'RIO.L', 2066, '2015-12-07 00:00:00'),
	(43520, 'RIO.L', 2081, '2015-12-04 00:00:00'),
	(43521, 'RIO.L', 2114, '2015-12-03 00:00:00'),
	(43522, 'RIO.L', 2188.5, '2015-12-02 00:00:00'),
	(43523, 'RIO.L', 2214.5, '2015-12-01 00:00:00'),
	(43524, 'RIO.L', 2208.5, '2015-11-30 00:00:00'),
	(43525, 'RIO.L', 2199, '2015-11-27 00:00:00'),
	(43526, 'RIO.L', 2271, '2015-11-26 00:00:00'),
	(43527, 'RIO.L', 2249.5, '2015-11-25 00:00:00'),
	(43528, 'RIO.L', 2274, '2015-11-24 00:00:00'),
	(43529, 'RIO.L', 2280, '2015-11-23 00:00:00'),
	(43530, 'RIO.L', 2296, '2015-11-20 00:00:00'),
	(43531, 'RIO.L', 2290, '2015-11-19 00:00:00'),
	(43532, 'RIO.L', 2260.5, '2015-11-18 00:00:00'),
	(43533, 'RIO.L', 2214, '2015-11-17 00:00:00'),
	(43534, 'RIO.L', 2221, '2015-11-16 00:00:00'),
	(43535, 'RIO.L', 2244, '2015-11-13 00:00:00'),
	(43536, 'RIO.L', 2238, '2015-11-12 00:00:00'),
	(43537, 'RIO.L', 2307, '2015-11-11 00:00:00'),
	(43538, 'RIO.L', 2318.5, '2015-11-10 00:00:00'),
	(43539, 'RIO.L', 2291, '2015-11-09 00:00:00'),
	(43540, 'RIO.L', 2282, '2015-11-06 00:00:00'),
	(43541, 'RIO.L', 2299, '2015-11-05 00:00:00'),
	(43542, 'RIO.L', 2370.5, '2015-11-04 00:00:00'),
	(43543, 'RIO.L', 2347.5, '2015-11-03 00:00:00'),
	(43544, 'RIO.L', 2321.5, '2015-11-02 00:00:00'),
	(43545, 'RIO.L', 2358.5, '2015-10-30 00:00:00'),
	(43546, 'RIO.L', 2357.5, '2015-10-29 00:00:00'),
	(43547, 'RIO.L', 2415, '2015-10-28 00:00:00'),
	(43548, 'RIO.L', 2432.5, '2015-10-27 00:00:00'),
	(43549, 'RIO.L', 2487.5, '2015-10-26 00:00:00'),
	(43550, 'RIO.L', 2506.5, '2015-10-23 00:00:00'),
	(43551, 'RIO.L', 2468.5, '2015-10-22 00:00:00'),
	(43552, 'RIO.L', 2426, '2015-10-21 00:00:00'),
	(43553, 'RIO.L', 2428, '2015-10-20 00:00:00'),
	(43554, 'RIO.L', 2440, '2015-10-19 00:00:00'),
	(43555, 'RIO.L', 2492.5, '2015-10-16 00:00:00'),
	(43556, 'RIO.L', 2513, '2015-10-15 00:00:00'),
	(43557, 'RIO.L', 2528, '2015-10-14 00:00:00'),
	(43558, 'RIO.L', 2522.5, '2015-10-13 00:00:00'),
	(43559, 'RIO.L', 2537, '2015-10-12 00:00:00'),
	(43560, 'RIO.L', 2599.5, '2015-10-09 00:00:00'),
	(43561, 'RIO.L', 2520, '2015-10-08 00:00:00'),
	(43562, 'RIO.L', 2487, '2015-10-07 00:00:00'),
	(43563, 'RIO.L', 2314, '2015-10-06 00:00:00'),
	(43564, 'RIO.L', 2315.5, '2015-10-05 00:00:00'),
	(43565, 'RIO.L', 2242, '2015-10-02 00:00:00'),
	(43566, 'RIO.L', 2220, '2015-10-01 00:00:00'),
	(43567, 'RIO.L', 2210, '2015-09-30 00:00:00'),
	(43568, 'RIO.L', 2149.5, '2015-09-29 00:00:00'),
	(43569, 'RIO.L', 2111, '2015-09-28 00:00:00'),
	(43570, 'RIO.L', 2217, '2015-09-25 00:00:00'),
	(43571, 'RIO.L', 2185.5, '2015-09-24 00:00:00'),
	(43572, 'RIO.L', 2222, '2015-09-23 00:00:00'),
	(43573, 'RIO.L', 2194, '2015-09-22 00:00:00'),
	(43574, 'RIO.L', 2274.5, '2015-09-21 00:00:00'),
	(43575, 'RIO.L', 2299.5, '2015-09-18 00:00:00'),
	(43576, 'RIO.L', 2341.5, '2015-09-17 00:00:00'),
	(43577, 'RIO.L', 2395.5, '2015-09-16 00:00:00'),
	(43578, 'RIO.L', 2388.5, '2015-09-15 00:00:00'),
	(43579, 'RIO.L', 2397.5, '2015-09-14 00:00:00'),
	(43580, 'RIO.L', 2383, '2015-09-11 00:00:00'),
	(43581, 'RIO.L', 2365, '2015-09-10 00:00:00'),
	(43582, 'RIO.L', 2377.5, '2015-09-09 00:00:00'),
	(43583, 'RIO.L', 2309.5, '2015-09-08 00:00:00'),
	(43584, 'RIO.L', 2251, '2015-09-07 00:00:00'),
	(43585, 'RIO.L', 2235, '2015-09-04 00:00:00'),
	(43586, 'RIO.L', 2341, '2015-09-03 00:00:00'),
	(43587, 'RIO.L', 2266.5, '2015-09-02 00:00:00'),
	(43588, 'RIO.L', 2271, '2015-09-01 00:00:00'),
	(43589, 'RIO.L', 2388, '2015-08-28 00:00:00'),
	(43590, 'RIO.L', 2349, '2015-08-27 00:00:00'),
	(43591, 'RIO.L', 2200, '2015-08-26 00:00:00'),
	(43592, 'RIO.L', 2244.5, '2015-08-25 00:00:00'),
	(43593, 'RIO.L', 2154.5, '2015-08-24 00:00:00'),
	(43594, 'RIO.L', 2315, '2015-08-21 00:00:00'),
	(43595, 'RIO.L', 2361, '2015-08-20 00:00:00'),
	(43596, 'RIO.L', 2323, '2015-08-19 00:00:00'),
	(43597, 'RIO.L', 2412, '2015-08-18 00:00:00'),
	(43598, 'RIO.L', 2445, '2015-08-17 00:00:00'),
	(43599, 'RIO.L', 2462.5, '2015-08-14 00:00:00'),
	(43600, 'RIO.L', 2459, '2015-08-13 00:00:00'),
	(43601, 'RIO.L', 2554.5, '2015-08-12 00:00:00'),
	(43602, 'RIO.L', 2553.5, '2015-08-11 00:00:00'),
	(43603, 'RIO.L', 2635, '2015-08-10 00:00:00'),
	(43604, 'RIO.L', 2587.5, '2015-08-07 00:00:00'),
	(43605, 'RIO.L', 2575.5, '2015-08-06 00:00:00'),
	(43606, 'RIO.L', 2567.5, '2015-08-05 00:00:00'),
	(43607, 'RIO.L', 2470.5, '2015-08-04 00:00:00'),
	(43608, 'RIO.L', 2432.5, '2015-08-03 00:00:00'),
	(43609, 'RIO.L', 2486.5, '2015-07-31 00:00:00'),
	(43610, 'RIO.L', 2456.5, '2015-07-30 00:00:00'),
	(43611, 'RIO.L', 2454, '2015-07-29 00:00:00'),
	(43612, 'RIO.L', 2406, '2015-07-28 00:00:00'),
	(43613, 'RIO.L', 2394, '2015-07-27 00:00:00'),
	(43614, 'RIO.L', 2400.5, '2015-07-24 00:00:00'),
	(43615, 'RIO.L', 2488, '2015-07-23 00:00:00'),
	(43616, 'RIO.L', 2502.5, '2015-07-22 00:00:00'),
	(43617, 'RIO.L', 2597, '2015-07-21 00:00:00'),
	(43618, 'RIO.L', 2591, '2015-07-20 00:00:00'),
	(43619, 'RIO.L', 2593, '2015-07-17 00:00:00'),
	(43620, 'RIO.L', 2622.5, '2015-07-16 00:00:00'),
	(43621, 'RIO.L', 2597, '2015-07-15 00:00:00'),
	(43622, 'RIO.L', 2580.5, '2015-07-14 00:00:00'),
	(43623, 'RIO.L', 2600.5, '2015-07-13 00:00:00'),
	(43624, 'RIO.L', 2539.5, '2015-07-10 00:00:00'),
	(43625, 'RIO.L', 2528.5, '2015-07-09 00:00:00'),
	(43626, 'RIO.L', 2484.5, '2015-07-08 00:00:00'),
	(43627, 'RIO.L', 2492.5, '2015-07-07 00:00:00'),
	(43628, 'RIO.L', 2578, '2015-07-06 00:00:00'),
	(43629, 'RIO.L', 2606, '2015-07-03 00:00:00'),
	(43630, 'RIO.L', 2633, '2015-07-02 00:00:00'),
	(43631, 'RIO.L', 2621, '2015-07-01 00:00:00'),
	(43632, 'RIO.L', 2614, '2015-06-30 00:00:00'),
	(43633, 'RIO.L', 2691.5, '2015-06-29 00:00:00'),
	(43634, 'RIO.L', 2708.5, '2015-06-26 00:00:00'),
	(43635, 'RIO.L', 2733, '2015-06-25 00:00:00'),
	(43636, 'RIO.L', 2780.5, '2015-06-24 00:00:00'),
	(43637, 'RIO.L', 2758.5, '2015-06-23 00:00:00'),
	(43638, 'RIO.L', 2770, '2015-06-22 00:00:00'),
	(43639, 'RIO.L', 2732, '2015-06-19 00:00:00'),
	(43640, 'RIO.L', 2749.5, '2015-06-18 00:00:00'),
	(43641, 'RIO.L', 2722.5, '2015-06-17 00:00:00'),
	(43642, 'RIO.L', 2745.5, '2015-06-16 00:00:00'),
	(43643, 'RIO.L', 2806.5, '2015-06-15 00:00:00'),
	(43644, 'RIO.L', 2831.5, '2015-06-12 00:00:00'),
	(43645, 'RIO.L', 2839, '2015-06-11 00:00:00'),
	(43646, 'RIO.L', 2841.5, '2015-06-10 00:00:00'),
	(43647, 'RIO.L', 2781, '2015-06-09 00:00:00'),
	(43648, 'RIO.L', 2818.5, '2015-06-08 00:00:00'),
	(43649, 'RIO.L', 2852.5, '2015-06-05 00:00:00'),
	(43650, 'RIO.L', 2850, '2015-06-04 00:00:00'),
	(43651, 'RIO.L', 2881.5, '2015-06-03 00:00:00'),
	(43652, 'RIO.L', 2902, '2015-06-02 00:00:00'),
	(43653, 'RIO.L', 2834.5, '2015-06-01 00:00:00'),
	(43654, 'RIO.L', 2856, '2015-05-29 00:00:00'),
	(43655, 'RIO.L', 2884, '2015-05-28 00:00:00'),
	(43656, 'RIO.L', 2881, '2015-05-27 00:00:00'),
	(43657, 'RIO.L', 2874.5, '2015-05-26 00:00:00'),
	(43658, 'RIO.L', 2902.5, '2015-05-22 00:00:00'),
	(43659, 'RIO.L', 2873.5, '2015-05-21 00:00:00'),
	(43660, 'RIO.L', 2867, '2015-05-20 00:00:00'),
	(43661, 'RIO.L', 2847, '2015-05-19 00:00:00'),
	(43662, 'RIO.L', 2925, '2015-05-18 00:00:00'),
	(43663, 'RIO.L', 2930.5, '2015-05-15 00:00:00'),
	(43664, 'RIO.L', 2955, '2015-05-14 00:00:00'),
	(43665, 'RIO.L', 2978.5, '2015-05-13 00:00:00'),
	(43666, 'RIO.L', 2995, '2015-05-12 00:00:00'),
	(43667, 'RIO.L', 3030, '2015-05-11 00:00:00'),
	(43668, 'RIO.L', 2998.5, '2015-05-08 00:00:00'),
	(43669, 'RIO.L', 2967.5, '2015-05-07 00:00:00'),
	(43670, 'RIO.L', 3008, '2015-05-06 00:00:00'),
	(43671, 'RIO.L', 3011, '2015-05-05 00:00:00'),
	(43672, 'RIO.L', 2997, '2015-05-01 00:00:00'),
	(43673, 'RIO.L', 2885, '2015-04-30 00:00:00'),
	(43674, 'RIO.L', 2915.5, '2015-04-29 00:00:00'),
	(43675, 'RIO.L', 2979.5, '2015-04-28 00:00:00'),
	(43676, 'RIO.L', 3014, '2015-04-27 00:00:00'),
	(43677, 'RIO.L', 3003.5, '2015-04-24 00:00:00'),
	(43678, 'RIO.L', 2958, '2015-04-23 00:00:00'),
	(43679, 'RIO.L', 2863.5, '2015-04-22 00:00:00'),
	(43680, 'RIO.L', 2812, '2015-04-21 00:00:00'),
	(43681, 'RIO.L', 2874, '2015-04-20 00:00:00'),
	(43682, 'RIO.L', 2801, '2015-04-17 00:00:00'),
	(43683, 'RIO.L', 2842, '2015-04-16 00:00:00'),
	(43684, 'RIO.L', 2912, '2015-04-15 00:00:00'),
	(43685, 'RIO.L', 2892.5, '2015-04-14 00:00:00'),
	(43686, 'RIO.L', 2814, '2015-04-13 00:00:00'),
	(43687, 'RIO.L', 2837, '2015-04-10 00:00:00'),
	(43688, 'RIO.L', 2852.5, '2015-04-09 00:00:00'),
	(43689, 'RIO.L', 2853.5, '2015-04-08 00:00:00'),
	(43690, 'RIO.L', 2862, '2015-04-07 00:00:00'),
	(43691, 'RIO.L', 2751, '2015-04-02 00:00:00'),
	(43692, 'RIO.L', 2762, '2015-04-01 00:00:00'),
	(43693, 'RIO.L', 2772, '2015-03-31 00:00:00'),
	(43694, 'RIO.L', 2816.5, '2015-03-30 00:00:00'),
	(43695, 'RIO.L', 2809.5, '2015-03-27 00:00:00'),
	(43696, 'RIO.L', 2877, '2015-03-26 00:00:00'),
	(43697, 'RIO.L', 2926, '2015-03-25 00:00:00'),
	(43698, 'RIO.L', 2884, '2015-03-24 00:00:00'),
	(43699, 'RIO.L', 2942.5, '2015-03-23 00:00:00'),
	(43700, 'RIO.L', 2914.5, '2015-03-20 00:00:00'),
	(43701, 'RIO.L', 2845.5, '2015-03-19 00:00:00'),
	(43702, 'RIO.L', 2830.5, '2015-03-18 00:00:00'),
	(43703, 'RIO.L', 2873.5, '2015-03-17 00:00:00'),
	(43704, 'RIO.L', 2848, '2015-03-16 00:00:00'),
	(43705, 'RIO.L', 2809.5, '2015-03-13 00:00:00'),
	(43706, 'RIO.L', 2857, '2015-03-12 00:00:00'),
	(43707, 'RIO.L', 2844, '2015-03-11 00:00:00'),
	(43708, 'RIO.L', 2830, '2015-03-10 00:00:00'),
	(43709, 'RIO.L', 2910.5, '2015-03-09 00:00:00'),
	(43710, 'RIO.L', 2917.5, '2015-03-06 00:00:00'),
	(43711, 'RIO.L', 2985, '2015-03-05 00:00:00'),
	(43712, 'RIO.L', 3073.5, '2015-03-04 00:00:00'),
	(43713, 'RIO.L', 3135, '2015-03-03 00:00:00'),
	(43714, 'RIO.L', 3154, '2015-03-02 00:00:00'),
	(43715, 'RIO.L', 3192, '2015-02-27 00:00:00'),
	(43716, 'RIO.L', 3192, '2015-02-26 00:00:00'),
	(43717, 'RIO.L', 3170.5, '2015-02-25 00:00:00'),
	(43718, 'RIO.L', 3193.5, '2015-02-24 00:00:00'),
	(43719, 'RIO.L', 3150.5, '2015-02-23 00:00:00'),
	(43720, 'RIO.L', 3237.5, '2015-02-20 00:00:00'),
	(43721, 'RIO.L', 3220, '2015-02-19 00:00:00'),
	(43722, 'RIO.L', 3201.5, '2015-02-18 00:00:00'),
	(43723, 'RIO.L', 3180, '2015-02-17 00:00:00'),
	(43724, 'RIO.L', 3163.5, '2015-02-16 00:00:00'),
	(43725, 'RIO.L', 3151.5, '2015-02-13 00:00:00'),
	(43726, 'RIO.L', 3039.5, '2015-02-12 00:00:00'),
	(43727, 'RIO.L', 2971.5, '2015-02-11 00:00:00'),
	(43728, 'RIO.L', 2992.5, '2015-02-10 00:00:00'),
	(43729, 'RIO.L', 3095, '2015-02-09 00:00:00'),
	(43730, 'RIO.L', 3028.5, '2015-02-06 00:00:00'),
	(43731, 'RIO.L', 3080.5, '2015-02-05 00:00:00'),
	(43732, 'RIO.L', 3053.5, '2015-02-04 00:00:00'),
	(43733, 'RIO.L', 3076, '2015-02-03 00:00:00'),
	(43734, 'RIO.L', 2961, '2015-02-02 00:00:00'),
	(43735, 'RIO.L', 2925, '2015-01-30 00:00:00'),
	(43736, 'RIO.L', 2886, '2015-01-29 00:00:00'),
	(43737, 'RIO.L', 2894.5, '2015-01-28 00:00:00'),
	(43738, 'RIO.L', 2872.5, '2015-01-27 00:00:00'),
	(43739, 'RIO.L', 2887.5, '2015-01-26 00:00:00'),
	(43740, 'RIO.L', 2883, '2015-01-23 00:00:00'),
	(43741, 'RIO.L', 2966.5, '2015-01-22 00:00:00'),
	(43742, 'RIO.L', 2924.5, '2015-01-21 00:00:00'),
	(43743, 'RIO.L', 2885.5, '2015-01-20 00:00:00'),
	(43744, 'RIO.L', 2856, '2015-01-19 00:00:00'),
	(43745, 'RIO.L', 2888.5, '2015-01-16 00:00:00'),
	(43746, 'RIO.L', 2842.5, '2015-01-15 00:00:00'),
	(43747, 'RIO.L', 2804.5, '2015-01-14 00:00:00'),
	(43748, 'RIO.L', 2920, '2015-01-13 00:00:00'),
	(43749, 'RIO.L', 2924.5, '2015-01-12 00:00:00'),
	(43750, 'RIO.L', 2985, '2015-01-09 00:00:00'),
	(43751, 'RIO.L', 3027.5, '2015-01-08 00:00:00'),
	(43752, 'RIO.L', 2962.5, '2015-01-07 00:00:00'),
	(43753, 'RIO.L', 2944.5, '2015-01-06 00:00:00'),
	(43754, 'RIO.L', 2883.5, '2015-01-05 00:00:00'),
	(43755, 'RIO.L', 2970, '2015-01-02 00:00:00'),
	(43756, 'RIO.L', 3000, '2014-12-31 00:00:00'),
	(43757, 'RIO.L', 2993.5, '2014-12-30 00:00:00'),
	(43758, 'RIO.L', 2966, '2014-12-29 00:00:00'),
	(43759, 'RIO.L', 2887.5, '2014-12-24 00:00:00'),
	(43760, 'RIO.L', 2894.5, '2014-12-23 00:00:00'),
	(43761, 'RIO.L', 2862.5, '2014-12-22 00:00:00'),
	(43762, 'RIO.L', 2872, '2014-12-19 00:00:00'),
	(43763, 'RIO.L', 2813, '2014-12-18 00:00:00'),
	(43764, 'RIO.L', 2801.5, '2014-12-17 00:00:00'),
	(43765, 'RIO.L', 2727, '2014-12-16 00:00:00'),
	(43766, 'RIO.L', 2616.5, '2014-12-15 00:00:00'),
	(43767, 'RIO.L', 2682.5, '2014-12-12 00:00:00'),
	(43768, 'RIO.L', 2748, '2014-12-11 00:00:00'),
	(43769, 'RIO.L', 2797.5, '2014-12-10 00:00:00'),
	(43770, 'RIO.L', 2849.5, '2014-12-09 00:00:00'),
	(43771, 'RIO.L', 2883, '2014-12-08 00:00:00'),
	(43772, 'RIO.L', 2898, '2014-12-05 00:00:00'),
	(43773, 'RIO.L', 2933.5, '2014-12-04 00:00:00'),
	(43774, 'RIO.L', 3011, '2014-12-03 00:00:00'),
	(43775, 'RIO.L', 2977, '2014-12-02 00:00:00'),
	(43776, 'RIO.L', 2956, '2014-12-01 00:00:00'),
	(43777, 'RIO.L', 2992.5, '2014-11-28 00:00:00'),
	(43778, 'RIO.L', 3012, '2014-11-27 00:00:00'),
	(43779, 'RIO.L', 3002, '2014-11-26 00:00:00'),
	(43780, 'RIO.L', 2986, '2014-11-25 00:00:00'),
	(43781, 'RIO.L', 2976.5, '2014-11-24 00:00:00'),
	(43782, 'RIO.L', 3042, '2014-11-21 00:00:00'),
	(43783, 'RIO.L', 2865, '2014-11-20 00:00:00'),
	(43784, 'RIO.L', 2942, '2014-11-19 00:00:00'),
	(43785, 'RIO.L', 3004, '2014-11-18 00:00:00'),
	(43786, 'RIO.L', 3058, '2014-11-17 00:00:00'),
	(43787, 'RIO.L', 3040, '2014-11-14 00:00:00'),
	(43788, 'RIO.L', 3044.5, '2014-11-13 00:00:00'),
	(43789, 'RIO.L', 3021, '2014-11-12 00:00:00'),
	(43790, 'RIO.L', 2986, '2014-11-11 00:00:00'),
	(43791, 'RIO.L', 3024, '2014-11-10 00:00:00'),
	(43792, 'RIO.L', 3039, '2014-11-07 00:00:00'),
	(43793, 'RIO.L', 2967.5, '2014-11-06 00:00:00'),
	(43794, 'RIO.L', 2988, '2014-11-05 00:00:00'),
	(43795, 'RIO.L', 2956.5, '2014-11-04 00:00:00'),
	(43796, 'RIO.L', 2969, '2014-11-03 00:00:00'),
	(43797, 'RIO.L', 2971.5, '2014-10-31 00:00:00'),
	(43798, 'RIO.L', 2946.5, '2014-10-30 00:00:00'),
	(43799, 'RIO.L', 2986.5, '2014-10-29 00:00:00'),
	(43800, 'RIO.L', 3023.5, '2014-10-28 00:00:00'),
	(43801, 'RIO.L', 2987, '2014-10-27 00:00:00'),
	(43802, 'RIO.L', 3012.5, '2014-10-24 00:00:00'),
	(43803, 'RIO.L', 3061.5, '2014-10-23 00:00:00'),
	(43804, 'RIO.L', 3089.5, '2014-10-22 00:00:00'),
	(43805, 'RIO.L', 3140, '2014-10-21 00:00:00'),
	(43806, 'RIO.L', 3079, '2014-10-20 00:00:00'),
	(43807, 'RIO.L', 3099, '2014-10-17 00:00:00'),
	(43808, 'RIO.L', 3083, '2014-10-16 00:00:00'),
	(43809, 'RIO.L', 3072.5, '2014-10-15 00:00:00'),
	(43810, 'RIO.L', 3163.5, '2014-10-14 00:00:00'),
	(43811, 'RIO.L', 3090, '2014-10-13 00:00:00'),
	(43812, 'RIO.L', 2965, '2014-10-10 00:00:00'),
	(43813, 'RIO.L', 3053, '2014-10-09 00:00:00'),
	(43814, 'RIO.L', 2989, '2014-10-08 00:00:00'),
	(43815, 'RIO.L', 3020.5, '2014-10-07 00:00:00'),
	(43816, 'RIO.L', 2997, '2014-10-06 00:00:00'),
	(43817, 'RIO.L', 2949.5, '2014-10-03 00:00:00'),
	(43818, 'RIO.L', 2988, '2014-10-02 00:00:00'),
	(43819, 'RIO.L', 3020, '2014-10-01 00:00:00'),
	(43820, 'RIO.L', 3031.5, '2014-09-30 00:00:00'),
	(43821, 'RIO.L', 3051, '2014-09-29 00:00:00'),
	(43822, 'RIO.L', 3090, '2014-09-26 00:00:00'),
	(43823, 'RIO.L', 3105, '2014-09-25 00:00:00'),
	(43824, 'RIO.L', 3182.5, '2014-09-24 00:00:00'),
	(43825, 'RIO.L', 3108, '2014-09-23 00:00:00'),
	(43826, 'RIO.L', 3058.5, '2014-09-22 00:00:00'),
	(43827, 'RIO.L', 3179, '2014-09-19 00:00:00'),
	(43828, 'RIO.L', 3229.5, '2014-09-18 00:00:00'),
	(43829, 'RIO.L', 3239.5, '2014-09-17 00:00:00'),
	(43830, 'RIO.L', 3231.5, '2014-09-16 00:00:00'),
	(43831, 'RIO.L', 3235, '2014-09-15 00:00:00'),
	(43832, 'RIO.L', 3205, '2014-09-12 00:00:00'),
	(43833, 'RIO.L', 3204, '2014-09-11 00:00:00'),
	(43834, 'RIO.L', 3215, '2014-09-10 00:00:00'),
	(43835, 'RIO.L', 3224, '2014-09-09 00:00:00'),
	(43836, 'RIO.L', 3216, '2014-09-08 00:00:00'),
	(43837, 'RIO.L', 3221, '2014-09-05 00:00:00'),
	(43838, 'RIO.L', 3241.5, '2014-09-04 00:00:00'),
	(43839, 'RIO.L', 3255.5, '2014-09-03 00:00:00'),
	(43840, 'RIO.L', 3236.5, '2014-09-02 00:00:00'),
	(43841, 'RIO.L', 3231, '2014-09-01 00:00:00'),
	(43842, 'RIO.L', 3213.5, '2014-08-29 00:00:00'),
	(43843, 'RIO.L', 3209, '2014-08-28 00:00:00'),
	(43844, 'RIO.L', 3335.5, '2014-08-27 00:00:00'),
	(43845, 'RIO.L', 3357.5, '2014-08-26 00:00:00'),
	(43846, 'RIO.L', 3392.5, '2014-08-22 00:00:00'),
	(43847, 'RIO.L', 3433, '2014-08-21 00:00:00'),
	(43848, 'RIO.L', 3458, '2014-08-20 00:00:00'),
	(43849, 'RIO.L', 3414.5, '2014-08-19 00:00:00'),
	(43850, 'RIO.L', 3412, '2014-08-18 00:00:00'),
	(43851, 'RIO.L', 3406, '2014-08-15 00:00:00'),
	(43852, 'RIO.L', 3376, '2014-08-14 00:00:00'),
	(43853, 'RIO.L', 3423.5, '2014-08-13 00:00:00'),
	(43854, 'RIO.L', 3515, '2014-08-12 00:00:00'),
	(43855, 'RIO.L', 3502, '2014-08-11 00:00:00'),
	(43856, 'RIO.L', 3380, '2014-08-08 00:00:00'),
	(43857, 'RIO.L', 3373, '2014-08-07 00:00:00'),
	(43858, 'RIO.L', 3390.5, '2014-08-06 00:00:00'),
	(43859, 'RIO.L', 3351, '2014-08-05 00:00:00'),
	(43860, 'RIO.L', 3360.5, '2014-08-04 00:00:00'),
	(43861, 'RIO.L', 3354.5, '2014-08-01 00:00:00'),
	(43862, 'RIO.L', 3392, '2014-07-31 00:00:00'),
	(43863, 'RIO.L', 3434, '2014-07-30 00:00:00'),
	(43864, 'RIO.L', 3475, '2014-07-29 00:00:00'),
	(43865, 'RIO.L', 3422.5, '2014-07-28 00:00:00'),
	(43866, 'RIO.L', 3419, '2014-07-25 00:00:00'),
	(43867, 'RIO.L', 3441.5, '2014-07-24 00:00:00'),
	(43868, 'RIO.L', 3391, '2014-07-23 00:00:00'),
	(43869, 'RIO.L', 3337, '2014-07-22 00:00:00'),
	(43870, 'RIO.L', 3289.5, '2014-07-21 00:00:00'),
	(43871, 'RIO.L', 3295, '2014-07-18 00:00:00'),
	(43872, 'RIO.L', 3315, '2014-07-17 00:00:00'),
	(43873, 'RIO.L', 3334.5, '2014-07-16 00:00:00'),
	(43874, 'RIO.L', 3244.5, '2014-07-15 00:00:00'),
	(43875, 'RIO.L', 3242, '2014-07-14 00:00:00'),
	(43876, 'RIO.L', 3203.5, '2014-07-11 00:00:00'),
	(43877, 'RIO.L', 3214, '2014-07-10 00:00:00'),
	(43878, 'RIO.L', 3261, '2014-07-09 00:00:00'),
	(43879, 'RIO.L', 3258.5, '2014-07-08 00:00:00'),
	(43880, 'RIO.L', 3262.5, '2014-07-07 00:00:00'),
	(43881, 'RIO.L', 3287, '2014-07-04 00:00:00'),
	(43882, 'RIO.L', 3297.5, '2014-07-03 00:00:00'),
	(43883, 'RIO.L', 3239.5, '2014-07-02 00:00:00'),
	(43884, 'RIO.L', 3202.5, '2014-07-01 00:00:00'),
	(43885, 'RIO.L', 3108.5, '2014-06-30 00:00:00'),
	(43886, 'RIO.L', 3123, '2014-06-27 00:00:00'),
	(43887, 'RIO.L', 3135.5, '2014-06-26 00:00:00'),
	(43888, 'RIO.L', 3097.5, '2014-06-25 00:00:00'),
	(43889, 'RIO.L', 3096, '2014-06-24 00:00:00'),
	(43890, 'RIO.L', 3127, '2014-06-23 00:00:00'),
	(43891, 'RIO.L', 3077.5, '2014-06-20 00:00:00'),
	(43892, 'RIO.L', 3080, '2014-06-19 00:00:00'),
	(43893, 'RIO.L', 3079.5, '2014-06-18 00:00:00'),
	(43894, 'RIO.L', 3049, '2014-06-17 00:00:00'),
	(43895, 'RIO.L', 3025, '2014-06-16 00:00:00'),
	(43896, 'RIO.L', 3017.5, '2014-06-13 00:00:00'),
	(43897, 'RIO.L', 3058, '2014-06-12 00:00:00'),
	(43898, 'RIO.L', 3156.5, '2014-06-11 00:00:00'),
	(43899, 'RIO.L', 3148.5, '2014-06-10 00:00:00'),
	(43900, 'RIO.L', 3172.5, '2014-06-09 00:00:00'),
	(43901, 'RIO.L', 3168.5, '2014-06-06 00:00:00'),
	(43902, 'RIO.L', 3144, '2014-06-05 00:00:00'),
	(43903, 'RIO.L', 3129, '2014-06-04 00:00:00'),
	(43904, 'RIO.L', 3119, '2014-06-03 00:00:00'),
	(43905, 'RIO.L', 3120, '2014-06-02 00:00:00'),
	(43906, 'RIO.L', 3057, '2014-05-30 00:00:00'),
	(43907, 'RIO.L', 3188.5, '2014-05-29 00:00:00'),
	(43908, 'RIO.L', 3177.5, '2014-05-28 00:00:00'),
	(43909, 'RIO.L', 3236, '2014-05-27 00:00:00'),
	(43910, 'RIO.L', 3257.5, '2014-05-23 00:00:00'),
	(43911, 'RIO.L', 3230, '2014-05-22 00:00:00'),
	(43912, 'RIO.L', 3189.5, '2014-05-21 00:00:00'),
	(43913, 'RIO.L', 3203, '2014-05-20 00:00:00'),
	(43914, 'RIO.L', 3225, '2014-05-19 00:00:00'),
	(43915, 'RIO.L', 3286.5, '2014-05-16 00:00:00'),
	(43916, 'RIO.L', 3369, '2014-05-15 00:00:00'),
	(43917, 'RIO.L', 3374, '2014-05-14 00:00:00'),
	(43918, 'RIO.L', 3330.5, '2014-05-13 00:00:00'),
	(43919, 'RIO.L', 3340, '2014-05-12 00:00:00'),
	(43920, 'RIO.L', 3188.5, '2014-05-09 00:00:00'),
	(43921, 'RIO.L', 3205, '2014-05-08 00:00:00'),
	(43922, 'RIO.L', 3247, '2014-05-07 00:00:00'),
	(43923, 'RIO.L', 3215, '2014-05-06 00:00:00'),
	(43924, 'RIO.L', 3247, '2014-05-02 00:00:00'),
	(43925, 'RIO.L', 3200, '2014-05-01 00:00:00'),
	(43926, 'RIO.L', 3224.5, '2014-04-30 00:00:00'),
	(43927, 'RIO.L', 3220, '2014-04-29 00:00:00'),
	(43928, 'RIO.L', 3185.5, '2014-04-28 00:00:00'),
	(43929, 'RIO.L', 3278.5, '2014-04-25 00:00:00'),
	(43930, 'RIO.L', 3278.5, '2014-04-24 00:00:00'),
	(43931, 'RIO.L', 3249, '2014-04-23 00:00:00'),
	(43932, 'RIO.L', 3257, '2014-04-22 00:00:00'),
	(43933, 'RIO.L', 3288.5, '2014-04-17 00:00:00'),
	(43934, 'RIO.L', 3305.5, '2014-04-16 00:00:00'),
	(43935, 'RIO.L', 3302.5, '2014-04-15 00:00:00'),
	(43936, 'RIO.L', 3408, '2014-04-14 00:00:00'),
	(43937, 'RIO.L', 3330.5, '2014-04-11 00:00:00'),
	(43938, 'RIO.L', 3382.5, '2014-04-10 00:00:00'),
	(43939, 'RIO.L', 3393, '2014-04-09 00:00:00'),
	(43940, 'RIO.L', 3426.5, '2014-04-08 00:00:00'),
	(43941, 'RIO.L', 3343.5, '2014-04-07 00:00:00'),
	(43942, 'RIO.L', 3380.5, '2014-04-04 00:00:00'),
	(43943, 'RIO.L', 3316, '2014-04-03 00:00:00'),
	(43944, 'RIO.L', 3377, '2014-04-02 00:00:00'),
	(43945, 'RIO.L', 3375, '2014-04-01 00:00:00'),
	(43946, 'RIO.L', 3337.5, '2014-03-31 00:00:00'),
	(43947, 'RIO.L', 3279.5, '2014-03-28 00:00:00'),
	(43948, 'RIO.L', 3275, '2014-03-27 00:00:00'),
	(43949, 'RIO.L', 3304, '2014-03-26 00:00:00'),
	(43950, 'RIO.L', 3283, '2014-03-25 00:00:00'),
	(43951, 'RIO.L', 3189, '2014-03-24 00:00:00'),
	(43952, 'RIO.L', 3207, '2014-03-21 00:00:00'),
	(43953, 'RIO.L', 3157, '2014-03-20 00:00:00'),
	(43954, 'RIO.L', 3144.5, '2014-03-19 00:00:00'),
	(43955, 'RIO.L', 3190, '2014-03-18 00:00:00'),
	(43956, 'RIO.L', 3179.5, '2014-03-17 00:00:00'),
	(43957, 'RIO.L', 3140.5, '2014-03-14 00:00:00'),
	(43958, 'RIO.L', 3162, '2014-03-13 00:00:00'),
	(43959, 'RIO.L', 3173.5, '2014-03-12 00:00:00'),
	(43960, 'RIO.L', 3155, '2014-03-11 00:00:00'),
	(43961, 'RIO.L', 3139.5, '2014-03-10 00:00:00'),
	(43962, 'RIO.L', 3200, '2014-03-07 00:00:00'),
	(43963, 'RIO.L', 3310.5, '2014-03-06 00:00:00'),
	(43964, 'RIO.L', 3269, '2014-03-05 00:00:00'),
	(43965, 'RIO.L', 3381.5, '2014-03-04 00:00:00'),
	(43966, 'RIO.L', 3350.5, '2014-03-03 00:00:00'),
	(43967, 'RIO.L', 3432.5, '2014-02-28 00:00:00'),
	(43968, 'RIO.L', 3459, '2014-02-27 00:00:00'),
	(43969, 'RIO.L', 3407.5, '2014-02-26 00:00:00'),
	(43970, 'RIO.L', 3439, '2014-02-25 00:00:00'),
	(43971, 'RIO.L', 3536.5, '2014-02-24 00:00:00'),
	(43972, 'RIO.L', 3601, '2014-02-21 00:00:00'),
	(43973, 'RIO.L', 3593.5, '2014-02-20 00:00:00'),
	(43974, 'RIO.L', 3627.5, '2014-02-19 00:00:00'),
	(43975, 'RIO.L', 3570.5, '2014-02-18 00:00:00'),
	(43976, 'RIO.L', 3559, '2014-02-17 00:00:00'),
	(43977, 'RIO.L', 3516, '2014-02-14 00:00:00'),
	(43978, 'RIO.L', 3497.5, '2014-02-13 00:00:00'),
	(43979, 'RIO.L', 3510, '2014-02-12 00:00:00'),
	(43980, 'RIO.L', 3460, '2014-02-11 00:00:00'),
	(43981, 'RIO.L', 3382, '2014-02-10 00:00:00'),
	(43982, 'RIO.L', 3407, '2014-02-07 00:00:00'),
	(43983, 'RIO.L', 3338.5, '2014-02-06 00:00:00'),
	(43984, 'RIO.L', 3273.5, '2014-02-05 00:00:00'),
	(43985, 'RIO.L', 3240, '2014-02-04 00:00:00'),
	(43986, 'RIO.L', 3219, '2014-02-03 00:00:00'),
	(43987, 'RIO.L', 3243.5, '2014-01-31 00:00:00'),
	(43988, 'RIO.L', 3240.5, '2014-01-30 00:00:00'),
	(43989, 'RIO.L', 3247.5, '2014-01-29 00:00:00'),
	(43990, 'RIO.L', 3213, '2014-01-28 00:00:00'),
	(43991, 'RIO.L', 3140, '2014-01-27 00:00:00'),
	(43992, 'RIO.L', 3143, '2014-01-24 00:00:00'),
	(43993, 'RIO.L', 3217, '2014-01-23 00:00:00'),
	(43994, 'RIO.L', 3246, '2014-01-22 00:00:00'),
	(43995, 'RIO.L', 3231.5, '2014-01-21 00:00:00'),
	(43996, 'RIO.L', 3336, '2014-01-20 00:00:00'),
	(43997, 'RIO.L', 3383, '2014-01-17 00:00:00'),
	(43998, 'RIO.L', 3334.5, '2014-01-16 00:00:00'),
	(43999, 'RIO.L', 3254, '2014-01-15 00:00:00'),
	(44000, 'RIO.L', 3168, '2014-01-14 00:00:00'),
	(44001, 'RIO.L', 3177, '2014-01-13 00:00:00'),
	(44002, 'RIO.L', 3140, '2014-01-10 00:00:00'),
	(44003, 'RIO.L', 3115, '2014-01-09 00:00:00'),
	(44004, 'RIO.L', 3190, '2014-01-08 00:00:00'),
	(44005, 'RIO.L', 3215, '2014-01-07 00:00:00'),
	(44006, 'RIO.L', 3266, '2014-01-06 00:00:00'),
	(44007, 'RIO.L', 3370, '2014-01-03 00:00:00'),
	(44008, 'RIO.L', 3370, '2014-01-02 00:00:00'),
	(44009, 'RIO.L', 3409.5, '2013-12-31 00:00:00'),
	(44010, 'RIO.L', 3409, '2013-12-30 00:00:00'),
	(44011, 'RIO.L', 3379, '2013-12-27 00:00:00'),
	(44012, 'RIO.L', 3325, '2013-12-24 00:00:00'),
	(44013, 'RIO.L', 3318.5, '2013-12-23 00:00:00'),
	(44014, 'RIO.L', 3313.5, '2013-12-20 00:00:00'),
	(44015, 'RIO.L', 3287, '2013-12-19 00:00:00'),
	(44016, 'RIO.L', 3248.5, '2013-12-18 00:00:00'),
	(44017, 'RIO.L', 3255, '2013-12-17 00:00:00'),
	(44018, 'RIO.L', 3218.5, '2013-12-16 00:00:00'),
	(44019, 'RIO.L', 3180, '2013-12-13 00:00:00'),
	(44020, 'RIO.L', 3192, '2013-12-12 00:00:00'),
	(44021, 'RIO.L', 3213.5, '2013-12-11 00:00:00'),
	(44022, 'RIO.L', 3256, '2013-12-10 00:00:00'),
	(44023, 'RIO.L', 3290.5, '2013-12-09 00:00:00'),
	(44024, 'RIO.L', 3305, '2013-12-06 00:00:00'),
	(44025, 'RIO.L', 3268.5, '2013-12-05 00:00:00'),
	(44026, 'RIO.L', 3262.5, '2013-12-04 00:00:00'),
	(44027, 'RIO.L', 3200, '2013-12-03 00:00:00'),
	(44028, 'RIO.L', 3231, '2013-12-02 00:00:00'),
	(44029, 'RIO.L', 3261.5, '2013-11-29 00:00:00'),
	(44030, 'RIO.L', 3261, '2013-11-28 00:00:00'),
	(44031, 'RIO.L', 3139, '2013-11-27 00:00:00'),
	(44032, 'RIO.L', 3110, '2013-11-26 00:00:00'),
	(44033, 'RIO.L', 3164, '2013-11-25 00:00:00'),
	(44034, 'RIO.L', 3194, '2013-11-22 00:00:00'),
	(44035, 'RIO.L', 3246.5, '2013-11-21 00:00:00'),
	(44036, 'RIO.L', 3300, '2013-11-20 00:00:00'),
	(44037, 'RIO.L', 3259, '2013-11-19 00:00:00'),
	(44038, 'RIO.L', 3264.5, '2013-11-18 00:00:00'),
	(44039, 'RIO.L', 3253.5, '2013-11-15 00:00:00'),
	(44040, 'RIO.L', 3229, '2013-11-14 00:00:00'),
	(44041, 'RIO.L', 3194.5, '2013-11-13 00:00:00'),
	(44042, 'RIO.L', 3267, '2013-11-12 00:00:00'),
	(44043, 'RIO.L', 3274, '2013-11-11 00:00:00'),
	(44044, 'RIO.L', 3319, '2013-11-08 00:00:00'),
	(44045, 'RIO.L', 3294, '2013-11-07 00:00:00'),
	(44046, 'RIO.L', 3325, '2013-11-06 00:00:00'),
	(44047, 'RIO.L', 3330.5, '2013-11-05 00:00:00'),
	(44048, 'RIO.L', 3289.5, '2013-11-04 00:00:00'),
	(44049, 'RIO.L', 3184, '2013-11-01 00:00:00'),
	(44050, 'RIO.L', 3158, '2013-10-31 00:00:00'),
	(44051, 'RIO.L', 3200.5, '2013-10-30 00:00:00'),
	(44052, 'RIO.L', 3193.5, '2013-10-29 00:00:00'),
	(44053, 'RIO.L', 3192.5, '2013-10-28 00:00:00'),
	(44054, 'RIO.L', 3222.5, '2013-10-25 00:00:00'),
	(44055, 'RIO.L', 3235, '2013-10-24 00:00:00'),
	(44056, 'RIO.L', 3220, '2013-10-23 00:00:00'),
	(44057, 'RIO.L', 3261.5, '2013-10-22 00:00:00'),
	(44058, 'RIO.L', 3242, '2013-10-21 00:00:00'),
	(44059, 'RIO.L', 3220, '2013-10-18 00:00:00'),
	(44060, 'RIO.L', 3191.5, '2013-10-17 00:00:00'),
	(44061, 'RIO.L', 3215, '2013-10-16 00:00:00'),
	(44062, 'RIO.L', 3215, '2013-10-15 00:00:00'),
	(44063, 'RIO.L', 3084, '2013-10-14 00:00:00'),
	(44064, 'RIO.L', 3079.5, '2013-10-11 00:00:00'),
	(44065, 'RIO.L', 3015, '2013-10-10 00:00:00'),
	(44066, 'RIO.L', 2957.5, '2013-10-09 00:00:00'),
	(44067, 'RIO.L', 2976.5, '2013-10-08 00:00:00'),
	(44068, 'RIO.L', 3000, '2013-10-07 00:00:00'),
	(44069, 'RIO.L', 3010, '2013-10-04 00:00:00'),
	(44070, 'RIO.L', 3000, '2013-10-03 00:00:00'),
	(44071, 'RIO.L', 3028, '2013-10-02 00:00:00'),
	(44072, 'RIO.L', 2996, '2013-10-01 00:00:00'),
	(44073, 'RIO.L', 3023, '2013-09-30 00:00:00'),
	(44074, 'RIO.L', 3067, '2013-09-27 00:00:00'),
	(44075, 'RIO.L', 3140.5, '2013-09-26 00:00:00'),
	(44076, 'RIO.L', 3139, '2013-09-25 00:00:00'),
	(44077, 'RIO.L', 3106.5, '2013-09-24 00:00:00'),
	(44078, 'RIO.L', 3100, '2013-09-23 00:00:00'),
	(44079, 'RIO.L', 3102.5, '2013-09-20 00:00:00'),
	(44080, 'RIO.L', 3141.5, '2013-09-19 00:00:00'),
	(44081, 'RIO.L', 3111.5, '2013-09-18 00:00:00'),
	(44082, 'RIO.L', 3151, '2013-09-17 00:00:00'),
	(44083, 'RIO.L', 3182.5, '2013-09-16 00:00:00'),
	(44084, 'RIO.L', 3143, '2013-09-13 00:00:00'),
	(44085, 'RIO.L', 3186.5, '2013-09-12 00:00:00'),
	(44086, 'RIO.L', 3207, '2013-09-11 00:00:00'),
	(44087, 'RIO.L', 3217.5, '2013-09-10 00:00:00'),
	(44088, 'RIO.L', 3130.5, '2013-09-09 00:00:00'),
	(44089, 'RIO.L', 3097, '2013-09-06 00:00:00'),
	(44090, 'RIO.L', 3098.5, '2013-09-05 00:00:00'),
	(44091, 'RIO.L', 3080, '2013-09-04 00:00:00'),
	(44092, 'RIO.L', 3058.5, '2013-09-03 00:00:00'),
	(44093, 'RIO.L', 3035, '2013-09-02 00:00:00'),
	(44094, 'RIO.L', 2913, '2013-08-30 00:00:00'),
	(44095, 'RIO.L', 2945.5, '2013-08-29 00:00:00'),
	(44096, 'RIO.L', 2975, '2013-08-28 00:00:00'),
	(44097, 'RIO.L', 2992.5, '2013-08-27 00:00:00'),
	(44098, 'RIO.L', 3069, '2013-08-23 00:00:00'),
	(44099, 'RIO.L', 3043.5, '2013-08-22 00:00:00'),
	(44100, 'RIO.L', 2987, '2013-08-21 00:00:00'),
	(44101, 'RIO.L', 3049.5, '2013-08-20 00:00:00'),
	(44102, 'RIO.L', 3055, '2013-08-19 00:00:00'),
	(44103, 'RIO.L', 3104.5, '2013-08-16 00:00:00'),
	(44104, 'RIO.L', 3103, '2013-08-15 00:00:00'),
	(44105, 'RIO.L', 3193.5, '2013-08-14 00:00:00'),
	(44106, 'RIO.L', 3263, '2013-08-13 00:00:00'),
	(44107, 'RIO.L', 3192, '2013-08-12 00:00:00'),
	(44108, 'RIO.L', 3167.5, '2013-08-09 00:00:00'),
	(44109, 'RIO.L', 3016.5, '2013-08-08 00:00:00'),
	(44110, 'RIO.L', 2953.5, '2013-08-07 00:00:00'),
	(44111, 'RIO.L', 2999.5, '2013-08-06 00:00:00'),
	(44112, 'RIO.L', 3045.5, '2013-08-05 00:00:00'),
	(44113, 'RIO.L', 3036, '2013-08-02 00:00:00'),
	(44114, 'RIO.L', 3038, '2013-08-01 00:00:00'),
	(44115, 'RIO.L', 2955, '2013-07-31 00:00:00'),
	(44116, 'RIO.L', 2958, '2013-07-30 00:00:00'),
	(44117, 'RIO.L', 2939.5, '2013-07-29 00:00:00'),
	(44118, 'RIO.L', 2920, '2013-07-26 00:00:00'),
	(44119, 'RIO.L', 2915, '2013-07-25 00:00:00'),
	(44120, 'RIO.L', 2970.5, '2013-07-24 00:00:00'),
	(44121, 'RIO.L', 3000, '2013-07-23 00:00:00'),
	(44122, 'RIO.L', 2902.5, '2013-07-22 00:00:00'),
	(44123, 'RIO.L', 2917.5, '2013-07-19 00:00:00'),
	(44124, 'RIO.L', 2948.5, '2013-07-18 00:00:00'),
	(44125, 'RIO.L', 2915, '2013-07-17 00:00:00'),
	(44126, 'RIO.L', 2883, '2013-07-16 00:00:00'),
	(44127, 'RIO.L', 2806.5, '2013-07-15 00:00:00'),
	(44128, 'RIO.L', 2799, '2013-07-12 00:00:00'),
	(44129, 'RIO.L', 2833.5, '2013-07-11 00:00:00'),
	(44130, 'RIO.L', 2709.5, '2013-07-10 00:00:00'),
	(44131, 'RIO.L', 2736.5, '2013-07-09 00:00:00'),
	(44132, 'RIO.L', 2669.5, '2013-07-08 00:00:00'),
	(44133, 'RIO.L', 2636, '2013-07-05 00:00:00'),
	(44134, 'RIO.L', 2757.5, '2013-07-04 00:00:00'),
	(44135, 'RIO.L', 2649, '2013-07-03 00:00:00'),
	(44136, 'RIO.L', 2693.5, '2013-07-02 00:00:00'),
	(44137, 'RIO.L', 2734.5, '2013-07-01 00:00:00'),
	(44138, 'RIO.L', 2683, '2013-06-28 00:00:00'),
	(44139, 'RIO.L', 2702.5, '2013-06-27 00:00:00'),
	(44140, 'RIO.L', 2649.5, '2013-06-26 00:00:00'),
	(44141, 'RIO.L', 2649, '2013-06-25 00:00:00'),
	(44142, 'RIO.L', 2582, '2013-06-24 00:00:00'),
	(44143, 'RIO.L', 2674, '2013-06-21 00:00:00'),
	(44144, 'RIO.L', 2674.5, '2013-06-20 00:00:00'),
	(44145, 'RIO.L', 2800.5, '2013-06-19 00:00:00'),
	(44146, 'RIO.L', 2811, '2013-06-18 00:00:00'),
	(44147, 'RIO.L', 2795.5, '2013-06-17 00:00:00'),
	(44148, 'RIO.L', 2786, '2013-06-14 00:00:00'),
	(44149, 'RIO.L', 2759.5, '2013-06-13 00:00:00'),
	(44150, 'RIO.L', 2690, '2013-06-12 00:00:00'),
	(44151, 'RIO.L', 2702.5, '2013-06-11 00:00:00'),
	(44152, 'RIO.L', 2740, '2013-06-10 00:00:00'),
	(44153, 'RIO.L', 2808, '2013-06-07 00:00:00'),
	(44154, 'RIO.L', 2747.5, '2013-06-06 00:00:00'),
	(44155, 'RIO.L', 2815, '2013-06-05 00:00:00'),
	(44156, 'RIO.L', 2882, '2013-06-04 00:00:00'),
	(44157, 'RIO.L', 2880, '2013-06-03 00:00:00'),
	(44158, 'RIO.L', 2857, '2013-05-31 00:00:00'),
	(44159, 'RIO.L', 2933, '2013-05-30 00:00:00'),
	(44160, 'RIO.L', 2860.5, '2013-05-29 00:00:00'),
	(44161, 'RIO.L', 2880.5, '2013-05-28 00:00:00'),
	(44162, 'RIO.L', 2867, '2013-05-24 00:00:00'),
	(44163, 'RIO.L', 2913, '2013-05-23 00:00:00'),
	(44164, 'RIO.L', 3042.5, '2013-05-22 00:00:00'),
	(44165, 'RIO.L', 2979, '2013-05-21 00:00:00'),
	(44166, 'RIO.L', 2903.5, '2013-05-20 00:00:00'),
	(44167, 'RIO.L', 2899.5, '2013-05-17 00:00:00'),
	(44168, 'RIO.L', 2878, '2013-05-16 00:00:00'),
	(44169, 'RIO.L', 2914, '2013-05-15 00:00:00'),
	(44170, 'RIO.L', 2967.5, '2013-05-14 00:00:00'),
	(44171, 'RIO.L', 3001, '2013-05-13 00:00:00'),
	(44172, 'RIO.L', 3084.57, '2013-05-10 00:00:00'),
	(44173, 'RIO.L', 3088.81, '2013-05-09 00:00:00'),
	(44174, 'RIO.L', 3101, '2013-05-08 00:00:00'),
	(44175, 'RIO.L', 3099.48, '2013-05-07 00:00:00'),
	(44176, 'RIO.L', 2968.58, '2013-05-03 00:00:00'),
	(44177, 'RIO.L', 2888.67, '2013-05-02 00:00:00'),
	(44178, 'RIO.L', 2915.25, '2013-05-01 00:00:00'),
	(44179, 'RIO.L', 2918.12, '2013-04-30 00:00:00'),
	(44180, 'RIO.L', 2971.17, '2013-04-29 00:00:00'),
	(44181, 'RIO.L', 2959.67, '2013-04-26 00:00:00'),
	(44182, 'RIO.L', 3049.26, '2013-04-25 00:00:00'),
	(44183, 'RIO.L', 2940.08, '2013-04-24 00:00:00'),
	(44184, 'RIO.L', 2909, '2013-04-23 00:00:00'),
	(44185, 'RIO.L', 2887.05, '2013-04-22 00:00:00'),
	(44186, 'RIO.L', 2944.08, '2013-04-19 00:00:00'),
	(44187, 'RIO.L', 2869.87, '2013-04-18 00:00:00'),
	(44188, 'RIO.L', 2845.72, '2013-04-17 00:00:00'),
	(44189, 'RIO.L', 2961.5, '2013-04-16 00:00:00'),
	(44190, 'RIO.L', 2969.81, '2013-04-15 00:00:00'),
	(44191, 'RIO.L', 3086.36, '2013-04-12 00:00:00'),
	(44192, 'RIO.L', 3106.51, '2013-04-11 00:00:00'),
	(44193, 'RIO.L', 3166.84, '2013-04-10 00:00:00'),
	(44194, 'RIO.L', 3115.12, '2013-04-09 00:00:00'),
	(44195, 'RIO.L', 2946.62, '2013-04-08 00:00:00'),
	(44196, 'RIO.L', 2942.94, '2013-04-05 00:00:00'),
	(44197, 'RIO.L', 3024.5, '2013-04-04 00:00:00'),
	(44198, 'RIO.L', 3041.98, '2013-04-03 00:00:00'),
	(44199, 'RIO.L', 3075.42, '2013-04-02 00:00:00'),
	(44200, 'RIO.L', 3100.11, '2013-03-28 00:00:00'),
	(44201, 'RIO.L', 3104.5, '2013-03-27 00:00:00'),
	(44202, 'RIO.L', 3088.83, '2013-03-26 00:00:00'),
	(44203, 'RIO.L', 3135.85, '2013-03-25 00:00:00'),
	(44204, 'RIO.L', 3150.75, '2013-03-22 00:00:00'),
	(44205, 'RIO.L', 3164.14, '2013-03-21 00:00:00'),
	(44206, 'RIO.L', 3131.63, '2013-03-20 00:00:00'),
	(44207, 'RIO.L', 3124.13, '2013-03-19 00:00:00'),
	(44208, 'RIO.L', 3275.17, '2013-03-18 00:00:00'),
	(44209, 'RIO.L', 3338.48, '2013-03-15 00:00:00'),
	(44210, 'RIO.L', 3338.92, '2013-03-14 00:00:00'),
	(44211, 'RIO.L', 3373.97, '2013-03-13 00:00:00'),
	(44212, 'RIO.L', 3438.6, '2013-03-12 00:00:00'),
	(44213, 'RIO.L', 3437.84, '2013-03-11 00:00:00'),
	(44214, 'RIO.L', 3445.91, '2013-03-08 00:00:00'),
	(44215, 'RIO.L', 3449.45, '2013-03-07 00:00:00'),
	(44216, 'RIO.L', 3389, '2013-03-06 00:00:00'),
	(44217, 'RIO.L', 3443.4, '2013-03-05 00:00:00'),
	(44218, 'RIO.L', 3328.2, '2013-03-04 00:00:00'),
	(44219, 'RIO.L', 3435.39, '2013-03-01 00:00:00'),
	(44220, 'RIO.L', 3532, '2013-02-28 00:00:00'),
	(44221, 'RIO.L', 3482.6, '2013-02-27 00:00:00'),
	(44222, 'RIO.L', 3509, '2013-02-26 00:00:00'),
	(44223, 'RIO.L', 3539.5, '2013-02-25 00:00:00'),
	(44224, 'RIO.L', 3567, '2013-02-22 00:00:00'),
	(44225, 'RIO.L', 3550.5, '2013-02-21 00:00:00'),
	(44226, 'RIO.L', 3696.32, '2013-02-20 00:00:00'),
	(44227, 'RIO.L', 3699.24, '2013-02-19 00:00:00'),
	(44228, 'RIO.L', 3699.81, '2013-02-18 00:00:00'),
	(44229, 'RIO.L', 3748.48, '2013-02-15 00:00:00'),
	(44230, 'RIO.L', 3730.67, '2013-02-14 00:00:00'),
	(44231, 'RIO.L', 3757, '2013-02-13 00:00:00'),
	(44232, 'RIO.L', 3659.84, '2013-02-12 00:00:00'),
	(44233, 'RIO.L', 3650.74, '2013-02-11 00:00:00'),
	(44234, 'RIO.L', 3659.21, '2013-02-08 00:00:00'),
	(44235, 'RIO.L', 3679.43, '2013-02-07 00:00:00'),
	(44236, 'RIO.L', 3651.79, '2013-02-06 00:00:00'),
	(44237, 'RIO.L', 3631.78, '2013-02-05 00:00:00'),
	(44238, 'RIO.L', 3614.76, '2013-02-04 00:00:00'),
	(44239, 'RIO.L', 3626.23, '2013-02-01 00:00:00'),
	(44240, 'RIO.L', 3589.24, '2013-01-31 00:00:00'),
	(44241, 'RIO.L', 3620.6, '2013-01-30 00:00:00'),
	(44242, 'RIO.L', 3575.5, '2013-01-29 00:00:00'),
	(44243, 'RIO.L', 3507.77, '2013-01-28 00:00:00'),
	(44244, 'RIO.L', 3522.66, '2013-01-25 00:00:00'),
	(44245, 'RIO.L', 3551.42, '2013-01-24 00:00:00'),
	(44246, 'RIO.L', 3514.12, '2013-01-23 00:00:00'),
	(44247, 'RIO.L', 3538.06, '2013-01-22 00:00:00'),
	(44248, 'RIO.L', 3458, '2013-01-21 00:00:00'),
	(44249, 'RIO.L', 3492.64, '2013-01-18 00:00:00'),
	(44250, 'RIO.L', 3399.36, '2013-01-17 00:00:00'),
	(44251, 'RIO.L', 3460.71, '2013-01-16 00:00:00'),
	(44252, 'RIO.L', 3478, '2013-01-15 00:00:00'),
	(44253, 'RIO.L', 3460.51, '2013-01-14 00:00:00'),
	(44254, 'RIO.L', 3445.07, '2013-01-11 00:00:00'),
	(44255, 'RIO.L', 3511.42, '2013-01-10 00:00:00'),
	(44256, 'RIO.L', 3543.94, '2013-01-09 00:00:00'),
	(44257, 'RIO.L', 3545.34, '2013-01-08 00:00:00'),
	(44258, 'RIO.L', 3580.69, '2013-01-07 00:00:00'),
	(44259, 'RIO.L', 3612.15, '2013-01-04 00:00:00'),
	(44260, 'RIO.L', 3658.5, '2013-01-03 00:00:00'),
	(44261, 'RIO.L', 3721.22, '2013-01-02 00:00:00'),
	(44262, 'RIO.L', 3510.28, '2012-12-31 00:00:00'),
	(44263, 'RIO.L', 3537.55, '2012-12-28 00:00:00'),
	(44264, 'RIO.L', 3555.57, '2012-12-27 00:00:00'),
	(44265, 'RIO.L', 3505.74, '2012-12-24 00:00:00'),
	(44266, 'RIO.L', 3481.14, '2012-12-21 00:00:00'),
	(44267, 'RIO.L', 3549.7, '2012-12-20 00:00:00'),
	(44268, 'RIO.L', 3549.67, '2012-12-19 00:00:00'),
	(44269, 'RIO.L', 3568, '2012-12-18 00:00:00'),
	(44270, 'RIO.L', 3430.85, '2012-12-17 00:00:00'),
	(44271, 'RIO.L', 3339.21, '2012-12-14 00:00:00'),
	(44272, 'RIO.L', 3315.5, '2012-12-13 00:00:00'),
	(44273, 'RIO.L', 3310, '2012-12-12 00:00:00'),
	(44274, 'RIO.L', 3287.16, '2012-12-11 00:00:00'),
	(44275, 'RIO.L', 3279.98, '2012-12-10 00:00:00'),
	(44276, 'RIO.L', 3256, '2012-12-07 00:00:00'),
	(44277, 'RIO.L', 3240.11, '2012-12-06 00:00:00'),
	(44278, 'RIO.L', 3216.56, '2012-12-05 00:00:00'),
	(44279, 'RIO.L', 3105.7, '2012-12-04 00:00:00'),
	(44280, 'RIO.L', 3120, '2012-12-03 00:00:00'),
	(44281, 'RIO.L', 3101.23, '2012-11-30 00:00:00'),
	(44282, 'RIO.L', 3087.41, '2012-11-29 00:00:00'),
	(44283, 'RIO.L', 2965.84, '2012-11-28 00:00:00'),
	(44284, 'RIO.L', 2983.83, '2012-11-27 00:00:00'),
	(44285, 'RIO.L', 2998.6, '2012-11-26 00:00:00'),
	(44286, 'RIO.L', 3006.48, '2012-11-23 00:00:00'),
	(44287, 'RIO.L', 3024.69, '2012-11-22 00:00:00'),
	(44288, 'RIO.L', 2990.44, '2012-11-21 00:00:00'),
	(44289, 'RIO.L', 3015.29, '2012-11-20 00:00:00'),
	(44290, 'RIO.L', 3016.92, '2012-11-19 00:00:00'),
	(44291, 'RIO.L', 2934.5, '2012-11-16 00:00:00'),
	(44292, 'RIO.L', 3022.49, '2012-11-15 00:00:00'),
	(44293, 'RIO.L', 3075, '2012-11-14 00:00:00'),
	(44294, 'RIO.L', 3059.19, '2012-11-13 00:00:00'),
	(44295, 'RIO.L', 3092.39, '2012-11-12 00:00:00'),
	(44296, 'RIO.L', 3098.33, '2012-11-09 00:00:00'),
	(44297, 'RIO.L', 3085.43, '2012-11-08 00:00:00'),
	(44298, 'RIO.L', 3166.58, '2012-11-07 00:00:00'),
	(44299, 'RIO.L', 3175, '2012-11-06 00:00:00'),
	(44300, 'RIO.L', 3151.21, '2012-11-05 00:00:00'),
	(44301, 'RIO.L', 3224.07, '2012-11-02 00:00:00'),
	(44302, 'RIO.L', 3146.03, '2012-11-01 00:00:00'),
	(44303, 'RIO.L', 3104.81, '2012-10-31 00:00:00'),
	(44304, 'RIO.L', 3134.28, '2012-10-30 00:00:00'),
	(44305, 'RIO.L', 3085.29, '2012-10-29 00:00:00'),
	(44306, 'RIO.L', 3080.02, '2012-10-26 00:00:00'),
	(44307, 'RIO.L', 3150.53, '2012-10-25 00:00:00'),
	(44308, 'RIO.L', 3117, '2012-10-24 00:00:00'),
	(44309, 'RIO.L', 3108.79, '2012-10-23 00:00:00'),
	(44310, 'RIO.L', 3185.6, '2012-10-22 00:00:00'),
	(44311, 'RIO.L', 3206.18, '2012-10-19 00:00:00'),
	(44312, 'RIO.L', 3277.33, '2012-10-18 00:00:00'),
	(44313, 'RIO.L', 3184, '2012-10-17 00:00:00'),
	(44314, 'RIO.L', 3069.42, '2012-10-16 00:00:00'),
	(44315, 'RIO.L', 3004.62, '2012-10-15 00:00:00'),
	(44316, 'RIO.L', 3086, '2012-10-12 00:00:00'),
	(44317, 'RIO.L', 3079.06, '2012-10-11 00:00:00'),
	(44318, 'RIO.L', 3035.12, '2012-10-10 00:00:00'),
	(44319, 'RIO.L', 3036.2, '2012-10-09 00:00:00'),
	(44320, 'RIO.L', 2950.15, '2012-10-08 00:00:00'),
	(44321, 'RIO.L', 2993.42, '2012-10-05 00:00:00'),
	(44322, 'RIO.L', 2919.1, '2012-10-04 00:00:00'),
	(44323, 'RIO.L', 2934.5, '2012-10-03 00:00:00'),
	(44324, 'RIO.L', 2988, '2012-10-02 00:00:00'),
	(44325, 'RIO.L', 2893.88, '2012-10-01 00:00:00'),
	(44326, 'RIO.L', 2882.04, '2012-09-28 00:00:00'),
	(44327, 'RIO.L', 2884.14, '2012-09-27 00:00:00'),
	(44328, 'RIO.L', 2856.7, '2012-09-26 00:00:00'),
	(44329, 'RIO.L', 2940.61, '2012-09-25 00:00:00'),
	(44330, 'RIO.L', 2973.47, '2012-09-24 00:00:00'),
	(44331, 'RIO.L', 3088.18, '2012-09-21 00:00:00'),
	(44332, 'RIO.L', 3076.94, '2012-09-20 00:00:00'),
	(44333, 'RIO.L', 3175, '2012-09-19 00:00:00'),
	(44334, 'RIO.L', 3198.38, '2012-09-18 00:00:00'),
	(44335, 'RIO.L', 3239.31, '2012-09-17 00:00:00'),
	(44336, 'RIO.L', 3255.46, '2012-09-14 00:00:00'),
	(44337, 'RIO.L', 3043.67, '2012-09-13 00:00:00'),
	(44338, 'RIO.L', 3119.06, '2012-09-12 00:00:00'),
	(44339, 'RIO.L', 3060, '2012-09-11 00:00:00'),
	(44340, 'RIO.L', 3116, '2012-09-10 00:00:00'),
	(44341, 'RIO.L', 3015, '2012-09-07 00:00:00'),
	(44342, 'RIO.L', 2786.5, '2012-09-06 00:00:00'),
	(44343, 'RIO.L', 2681.22, '2012-09-05 00:00:00'),
	(44344, 'RIO.L', 2779.16, '2012-09-04 00:00:00'),
	(44345, 'RIO.L', 2796.49, '2012-09-03 00:00:00'),
	(44346, 'RIO.L', 2736.59, '2012-08-31 00:00:00'),
	(44347, 'RIO.L', 2726.21, '2012-08-30 00:00:00'),
	(44348, 'RIO.L', 2776.54, '2012-08-29 00:00:00'),
	(44349, 'RIO.L', 2848.62, '2012-08-28 00:00:00'),
	(44350, 'RIO.L', 2902.38, '2012-08-24 00:00:00'),
	(44351, 'RIO.L', 2992.47, '2012-08-23 00:00:00'),
	(44352, 'RIO.L', 3008.42, '2012-08-22 00:00:00'),
	(44353, 'RIO.L', 3056.6, '2012-08-21 00:00:00'),
	(44354, 'RIO.L', 3015.91, '2012-08-20 00:00:00'),
	(44355, 'RIO.L', 3025.99, '2012-08-17 00:00:00'),
	(44356, 'RIO.L', 3051.92, '2012-08-16 00:00:00'),
	(44357, 'RIO.L', 3072.2, '2012-08-15 00:00:00'),
	(44358, 'RIO.L', 3186.14, '2012-08-14 00:00:00'),
	(44359, 'RIO.L', 3199, '2012-08-13 00:00:00'),
	(44360, 'RIO.L', 3204.38, '2012-08-10 00:00:00'),
	(44361, 'RIO.L', 3189.5, '2012-08-09 00:00:00'),
	(44362, 'RIO.L', 3198.23, '2012-08-08 00:00:00'),
	(44363, 'RIO.L', 3121.77, '2012-08-07 00:00:00'),
	(44364, 'RIO.L', 3112.14, '2012-08-06 00:00:00'),
	(44365, 'RIO.L', 2997.41, '2012-08-03 00:00:00'),
	(44366, 'RIO.L', 2910, '2012-08-02 00:00:00'),
	(44367, 'RIO.L', 3004, '2012-08-01 00:00:00'),
	(44368, 'RIO.L', 2967, '2012-07-31 00:00:00'),
	(44369, 'RIO.L', 2947.2, '2012-07-30 00:00:00'),
	(44370, 'RIO.L', 2899.9, '2012-07-27 00:00:00'),
	(44371, 'RIO.L', 2788.54, '2012-07-26 00:00:00'),
	(44372, 'RIO.L', 2798.42, '2012-07-25 00:00:00'),
	(44373, 'RIO.L', 2808.25, '2012-07-24 00:00:00'),
	(44374, 'RIO.L', 2825.4, '2012-07-23 00:00:00'),
	(44375, 'RIO.L', 2970, '2012-07-20 00:00:00'),
	(44376, 'RIO.L', 2975.85, '2012-07-19 00:00:00'),
	(44377, 'RIO.L', 2924.88, '2012-07-18 00:00:00'),
	(44378, 'RIO.L', 2960.22, '2012-07-17 00:00:00'),
	(44379, 'RIO.L', 2981.31, '2012-07-16 00:00:00'),
	(44380, 'RIO.L', 2999.7, '2012-07-13 00:00:00'),
	(44381, 'RIO.L', 2941.56, '2012-07-12 00:00:00'),
	(44382, 'RIO.L', 3002.1, '2012-07-11 00:00:00'),
	(44383, 'RIO.L', 3038.3, '2012-07-10 00:00:00'),
	(44384, 'RIO.L', 3039.63, '2012-07-09 00:00:00'),
	(44385, 'RIO.L', 3069, '2012-07-06 00:00:00'),
	(44386, 'RIO.L', 3156.95, '2012-07-05 00:00:00'),
	(44387, 'RIO.L', 3142.5, '2012-07-04 00:00:00'),
	(44388, 'RIO.L', 3139.99, '2012-07-03 00:00:00'),
	(44389, 'RIO.L', 3062, '2012-07-02 00:00:00'),
	(44390, 'RIO.L', 3019, '2012-06-29 00:00:00'),
	(44391, 'RIO.L', 2882.27, '2012-06-28 00:00:00'),
	(44392, 'RIO.L', 2916.86, '2012-06-27 00:00:00'),
	(44393, 'RIO.L', 2905.01, '2012-06-26 00:00:00'),
	(44394, 'RIO.L', 2872.5, '2012-06-25 00:00:00'),
	(44395, 'RIO.L', 2954.8, '2012-06-22 00:00:00'),
	(44396, 'RIO.L', 3050.89, '2012-06-21 00:00:00'),
	(44397, 'RIO.L', 3095, '2012-06-20 00:00:00'),
	(44398, 'RIO.L', 3056.12, '2012-06-19 00:00:00'),
	(44399, 'RIO.L', 3011.63, '2012-06-18 00:00:00'),
	(44400, 'RIO.L', 2936.32, '2012-06-15 00:00:00'),
	(44401, 'RIO.L', 2865.14, '2012-06-14 00:00:00'),
	(44402, 'RIO.L', 2841.88, '2012-06-13 00:00:00'),
	(44403, 'RIO.L', 2866.32, '2012-06-12 00:00:00'),
	(44404, 'RIO.L', 2898.32, '2012-06-11 00:00:00'),
	(44405, 'RIO.L', 2869, '2012-06-08 00:00:00'),
	(44406, 'RIO.L', 3014.08, '2012-06-07 00:00:00'),
	(44407, 'RIO.L', 2876.16, '2012-06-06 00:00:00'),
	(44408, 'RIO.L', 2702.11, '2012-06-01 00:00:00'),
	(44409, 'RIO.L', 2781.11, '2012-05-31 00:00:00'),
	(44410, 'RIO.L', 2837.86, '2012-05-30 00:00:00'),
	(44411, 'RIO.L', 2920.6, '2012-05-29 00:00:00'),
	(44412, 'RIO.L', 2860.79, '2012-05-28 00:00:00'),
	(44413, 'RIO.L', 2837.68, '2012-05-25 00:00:00'),
	(44414, 'RIO.L', 2834.98, '2012-05-24 00:00:00'),
	(44415, 'RIO.L', 2827.94, '2012-05-23 00:00:00'),
	(44416, 'RIO.L', 2915.29, '2012-05-22 00:00:00'),
	(44417, 'RIO.L', 2804.5, '2012-05-21 00:00:00'),
	(44418, 'RIO.L', 2803.96, '2012-05-18 00:00:00'),
	(44419, 'RIO.L', 2883.36, '2012-05-17 00:00:00'),
	(44420, 'RIO.L', 2916.49, '2012-05-16 00:00:00'),
	(44421, 'RIO.L', 2974.99, '2012-05-15 00:00:00'),
	(44422, 'RIO.L', 3091.6, '2012-05-14 00:00:00'),
	(44423, 'RIO.L', 3061.59, '2012-05-11 00:00:00'),
	(44424, 'RIO.L', 3167.19, '2012-05-10 00:00:00'),
	(44425, 'RIO.L', 3085.31, '2012-05-09 00:00:00'),
	(44426, 'RIO.L', 3148.17, '2012-05-08 00:00:00'),
	(44427, 'RIO.L', 3188.86, '2012-05-04 00:00:00'),
	(44428, 'RIO.L', 3357.15, '2012-05-03 00:00:00'),
	(44429, 'RIO.L', 3437.39, '2012-05-02 00:00:00'),
	(44430, 'RIO.L', 3505.5, '2012-05-01 00:00:00'),
	(44431, 'RIO.L', 3485.7, '2012-04-30 00:00:00'),
	(44432, 'RIO.L', 3484, '2012-04-27 00:00:00'),
	(44433, 'RIO.L', 3452.87, '2012-04-26 00:00:00'),
	(44434, 'RIO.L', 3454.66, '2012-04-25 00:00:00'),
	(44435, 'RIO.L', 3405.96, '2012-04-24 00:00:00'),
	(44436, 'RIO.L', 3479.77, '2012-04-23 00:00:00'),
	(44437, 'RIO.L', 3553.47, '2012-04-20 00:00:00'),
	(44438, 'RIO.L', 3544.13, '2012-04-19 00:00:00'),
	(44439, 'RIO.L', 3540, '2012-04-18 00:00:00'),
	(44440, 'RIO.L', 3459.88, '2012-04-17 00:00:00'),
	(44441, 'RIO.L', 3472.11, '2012-04-16 00:00:00'),
	(44442, 'RIO.L', 3446, '2012-04-13 00:00:00'),
	(44443, 'RIO.L', 3455.21, '2012-04-12 00:00:00'),
	(44444, 'RIO.L', 3344.07, '2012-04-11 00:00:00'),
	(44445, 'RIO.L', 3373.84, '2012-04-10 00:00:00'),
	(44446, 'RIO.L', 3407.47, '2012-04-05 00:00:00'),
	(44447, 'RIO.L', 3471.97, '2012-04-04 00:00:00'),
	(44448, 'RIO.L', 3553.04, '2012-04-03 00:00:00'),
	(44449, 'RIO.L', 3518.8, '2012-04-02 00:00:00'),
	(44450, 'RIO.L', 3446.75, '2012-03-30 00:00:00'),
	(44451, 'RIO.L', 3390.16, '2012-03-29 00:00:00'),
	(44452, 'RIO.L', 3366.25, '2012-03-28 00:00:00'),
	(44453, 'RIO.L', 3416.17, '2012-03-27 00:00:00'),
	(44454, 'RIO.L', 3377.1, '2012-03-26 00:00:00'),
	(44455, 'RIO.L', 3333.78, '2012-03-23 00:00:00'),
	(44456, 'RIO.L', 3317.83, '2012-03-22 00:00:00'),
	(44457, 'RIO.L', 3488.91, '2012-03-21 00:00:00'),
	(44458, 'RIO.L', 3464.5, '2012-03-20 00:00:00'),
	(44459, 'RIO.L', 3581.4, '2012-03-19 00:00:00'),
	(44460, 'RIO.L', 3592.17, '2012-03-16 00:00:00'),
	(44461, 'RIO.L', 3527.33, '2012-03-15 00:00:00'),
	(44462, 'RIO.L', 3480, '2012-03-14 00:00:00'),
	(44463, 'RIO.L', 3477.85, '2012-03-13 00:00:00'),
	(44464, 'RIO.L', 3475.96, '2012-03-12 00:00:00'),
	(44465, 'RIO.L', 3469.5, '2012-03-09 00:00:00'),
	(44466, 'RIO.L', 3480.81, '2012-03-08 00:00:00'),
	(44467, 'RIO.L', 3380.04, '2012-03-07 00:00:00'),
	(44468, 'RIO.L', 3365.07, '2012-03-06 00:00:00'),
	(44469, 'RIO.L', 3528, '2012-03-05 00:00:00'),
	(44470, 'RIO.L', 3560, '2012-03-02 00:00:00'),
	(44471, 'RIO.L', 3595.2, '2012-03-01 00:00:00'),
	(44472, 'RIO.L', 3661.7, '2012-02-29 00:00:00'),
	(44473, 'RIO.L', 3730.5, '2012-02-28 00:00:00'),
	(44474, 'RIO.L', 3637, '2012-02-27 00:00:00'),
	(44475, 'RIO.L', 3670.25, '2012-02-24 00:00:00'),
	(44476, 'RIO.L', 3707.28, '2012-02-23 00:00:00'),
	(44477, 'RIO.L', 3658.02, '2012-02-22 00:00:00'),
	(44478, 'RIO.L', 3707.59, '2012-02-21 00:00:00'),
	(44479, 'RIO.L', 3680.37, '2012-02-20 00:00:00'),
	(44480, 'RIO.L', 3643, '2012-02-17 00:00:00'),
	(44481, 'RIO.L', 3610.29, '2012-02-16 00:00:00'),
	(44482, 'RIO.L', 3720.76, '2012-02-15 00:00:00'),
	(44483, 'RIO.L', 3716.14, '2012-02-14 00:00:00'),
	(44484, 'RIO.L', 3830.4, '2012-02-13 00:00:00'),
	(44485, 'RIO.L', 3763.65, '2012-02-10 00:00:00'),
	(44486, 'RIO.L', 3827.01, '2012-02-09 00:00:00'),
	(44487, 'RIO.L', 3946.42, '2012-02-08 00:00:00'),
	(44488, 'RIO.L', 3887.14, '2012-02-07 00:00:00'),
	(44489, 'RIO.L', 3939.7, '2012-02-06 00:00:00'),
	(44490, 'RIO.L', 3910.67, '2012-02-03 00:00:00'),
	(44491, 'RIO.L', 3968.72, '2012-02-02 00:00:00'),
	(44492, 'RIO.L', 3819.9, '2012-02-01 00:00:00'),
	(44493, 'RIO.L', 3834.18, '2012-01-31 00:00:00'),
	(44494, 'RIO.L', 3798.5, '2012-01-30 00:00:00'),
	(44495, 'RIO.L', 3838.62, '2012-01-27 00:00:00'),
	(44496, 'RIO.L', 3894.28, '2012-01-26 00:00:00'),
	(44497, 'RIO.L', 3753.59, '2012-01-25 00:00:00'),
	(44498, 'RIO.L', 3696.66, '2012-01-24 00:00:00'),
	(44499, 'RIO.L', 3736, '2012-01-23 00:00:00'),
	(44500, 'RIO.L', 3695.65, '2012-01-20 00:00:00'),
	(44501, 'RIO.L', 3712.5, '2012-01-19 00:00:00'),
	(44502, 'RIO.L', 3695.39, '2012-01-18 00:00:00'),
	(44503, 'RIO.L', 3672.5, '2012-01-17 00:00:00'),
	(44504, 'RIO.L', 3553.03, '2012-01-16 00:00:00'),
	(44505, 'RIO.L', 3591.28, '2012-01-13 00:00:00'),
	(44506, 'RIO.L', 3579.14, '2012-01-12 00:00:00'),
	(44507, 'RIO.L', 3477.95, '2012-01-11 00:00:00'),
	(44508, 'RIO.L', 3397.03, '2012-01-10 00:00:00'),
	(44509, 'RIO.L', 3328.08, '2012-01-09 00:00:00'),
	(44510, 'RIO.L', 3328.13, '2012-01-06 00:00:00'),
	(44511, 'RIO.L', 3310.76, '2012-01-05 00:00:00'),
	(44512, 'RIO.L', 3364.76, '2012-01-04 00:00:00'),
	(44513, 'RIO.L', 3299.3, '2012-01-03 00:00:00'),
	(44514, 'RIO.L', 3115.04, '2011-12-30 00:00:00'),
	(44515, 'RIO.L', 3099.62, '2011-12-29 00:00:00'),
	(44516, 'RIO.L', 3144.09, '2011-12-28 00:00:00'),
	(44517, 'RIO.L', 3159.75, '2011-12-23 00:00:00'),
	(44518, 'RIO.L', 3127, '2011-12-22 00:00:00'),
	(44519, 'RIO.L', 3158.82, '2011-12-21 00:00:00'),
	(44520, 'RIO.L', 3043.07, '2011-12-20 00:00:00'),
	(44521, 'RIO.L', 3057.23, '2011-12-19 00:00:00'),
	(44522, 'RIO.L', 3060, '2011-12-16 00:00:00'),
	(44523, 'RIO.L', 3020.07, '2011-12-15 00:00:00'),
	(44524, 'RIO.L', 3074.28, '2011-12-14 00:00:00'),
	(44525, 'RIO.L', 3170, '2011-12-13 00:00:00'),
	(44526, 'RIO.L', 3116.2, '2011-12-12 00:00:00'),
	(44527, 'RIO.L', 3225.61, '2011-12-09 00:00:00'),
	(44528, 'RIO.L', 3280.42, '2011-12-08 00:00:00'),
	(44529, 'RIO.L', 3411.98, '2011-12-07 00:00:00'),
	(44530, 'RIO.L', 3351, '2011-12-06 00:00:00'),
	(44531, 'RIO.L', 3375.14, '2011-12-05 00:00:00'),
	(44532, 'RIO.L', 3367.54, '2011-12-02 00:00:00'),
	(44533, 'RIO.L', 3304, '2011-12-01 00:00:00'),
	(44534, 'RIO.L', 3266.57, '2011-11-30 00:00:00'),
	(44535, 'RIO.L', 3114.52, '2011-11-29 00:00:00'),
	(44536, 'RIO.L', 3122.96, '2011-11-28 00:00:00'),
	(44537, 'RIO.L', 3018.3, '2011-11-25 00:00:00'),
	(44538, 'RIO.L', 3049.4, '2011-11-24 00:00:00'),
	(44539, 'RIO.L', 2985.5, '2011-11-23 00:00:00'),
	(44540, 'RIO.L', 3137.78, '2011-11-22 00:00:00'),
	(44541, 'RIO.L', 3139.38, '2011-11-21 00:00:00'),
	(44542, 'RIO.L', 3276, '2011-11-18 00:00:00'),
	(44543, 'RIO.L', 3360.07, '2011-11-17 00:00:00'),
	(44544, 'RIO.L', 3421.74, '2011-11-16 00:00:00'),
	(44545, 'RIO.L', 3448.01, '2011-11-15 00:00:00'),
	(44546, 'RIO.L', 3423, '2011-11-14 00:00:00'),
	(44547, 'RIO.L', 3431.14, '2011-11-11 00:00:00'),
	(44548, 'RIO.L', 3410.01, '2011-11-10 00:00:00'),
	(44549, 'RIO.L', 3580.53, '2011-11-09 00:00:00'),
	(44550, 'RIO.L', 3538.13, '2011-11-08 00:00:00'),
	(44551, 'RIO.L', 3405.64, '2011-11-07 00:00:00'),
	(44552, 'RIO.L', 3490.57, '2011-11-04 00:00:00'),
	(44553, 'RIO.L', 3390.22, '2011-11-03 00:00:00'),
	(44554, 'RIO.L', 3340.24, '2011-11-02 00:00:00'),
	(44555, 'RIO.L', 3247.16, '2011-11-01 00:00:00'),
	(44556, 'RIO.L', 3410.11, '2011-10-31 00:00:00'),
	(44557, 'RIO.L', 3562.77, '2011-10-28 00:00:00'),
	(44558, 'RIO.L', 3541.57, '2011-10-27 00:00:00'),
	(44559, 'RIO.L', 3293.13, '2011-10-26 00:00:00'),
	(44560, 'RIO.L', 3347.22, '2011-10-25 00:00:00'),
	(44561, 'RIO.L', 3241.63, '2011-10-24 00:00:00'),
	(44562, 'RIO.L', 3114.67, '2011-10-21 00:00:00'),
	(44563, 'RIO.L', 3036.22, '2011-10-20 00:00:00'),
	(44564, 'RIO.L', 3128, '2011-10-19 00:00:00'),
	(44565, 'RIO.L', 3149.72, '2011-10-18 00:00:00'),
	(44566, 'RIO.L', 3414.76, '2011-10-17 00:00:00'),
	(44567, 'RIO.L', 3286.94, '2011-10-14 00:00:00'),
	(44568, 'RIO.L', 3283.5, '2011-10-13 00:00:00'),
	(44569, 'RIO.L', 3328.63, '2011-10-12 00:00:00'),
	(44570, 'RIO.L', 3261.5, '2011-10-11 00:00:00'),
	(44571, 'RIO.L', 3164.38, '2011-10-10 00:00:00'),
	(44572, 'RIO.L', 3174.88, '2011-10-07 00:00:00'),
	(44573, 'RIO.L', 3055.29, '2011-10-06 00:00:00'),
	(44574, 'RIO.L', 2854.23, '2011-10-05 00:00:00'),
	(44575, 'RIO.L', 2712.5, '2011-10-04 00:00:00'),
	(44576, 'RIO.L', 2801.53, '2011-10-03 00:00:00'),
	(44577, 'RIO.L', 2907.89, '2011-09-30 00:00:00'),
	(44578, 'RIO.L', 2996.18, '2011-09-29 00:00:00'),
	(44579, 'RIO.L', 3070.4, '2011-09-28 00:00:00'),
	(44580, 'RIO.L', 3196.5, '2011-09-27 00:00:00'),
	(44581, 'RIO.L', 2945.77, '2011-09-26 00:00:00'),
	(44582, 'RIO.L', 2982, '2011-09-23 00:00:00'),
	(44583, 'RIO.L', 3088.13, '2011-09-22 00:00:00'),
	(44584, 'RIO.L', 3470.04, '2011-09-21 00:00:00'),
	(44585, 'RIO.L', 3446, '2011-09-20 00:00:00'),
	(44586, 'RIO.L', 3478.26, '2011-09-19 00:00:00'),
	(44587, 'RIO.L', 3625, '2011-09-16 00:00:00'),
	(44588, 'RIO.L', 3590.54, '2011-09-15 00:00:00'),
	(44589, 'RIO.L', 3530, '2011-09-14 00:00:00'),
	(44590, 'RIO.L', 3512.18, '2011-09-13 00:00:00'),
	(44591, 'RIO.L', 3479.88, '2011-09-12 00:00:00'),
	(44592, 'RIO.L', 3643.91, '2011-09-09 00:00:00'),
	(44593, 'RIO.L', 3697.62, '2011-09-08 00:00:00'),
	(44594, 'RIO.L', 3662.97, '2011-09-07 00:00:00'),
	(44595, 'RIO.L', 3549, '2011-09-06 00:00:00'),
	(44596, 'RIO.L', 3539.21, '2011-09-05 00:00:00'),
	(44597, 'RIO.L', 3674, '2011-09-02 00:00:00'),
	(44598, 'RIO.L', 3729.88, '2011-09-01 00:00:00'),
	(44599, 'RIO.L', 3801.62, '2011-08-31 00:00:00'),
	(44600, 'RIO.L', 3661.8, '2011-08-30 00:00:00'),
	(44601, 'RIO.L', 3484.72, '2011-08-26 00:00:00'),
	(44602, 'RIO.L', 3512.14, '2011-08-25 00:00:00'),
	(44603, 'RIO.L', 3505.5, '2011-08-24 00:00:00'),
	(44604, 'RIO.L', 3426, '2011-08-23 00:00:00'),
	(44605, 'RIO.L', 3459.34, '2011-08-22 00:00:00'),
	(44606, 'RIO.L', 3431.5, '2011-08-19 00:00:00'),
	(44607, 'RIO.L', 3577.06, '2011-08-18 00:00:00'),
	(44608, 'RIO.L', 3752.1, '2011-08-17 00:00:00'),
	(44609, 'RIO.L', 3654.83, '2011-08-16 00:00:00'),
	(44610, 'RIO.L', 3723.07, '2011-08-15 00:00:00'),
	(44611, 'RIO.L', 3628.99, '2011-08-12 00:00:00'),
	(44612, 'RIO.L', 3479.19, '2011-08-11 00:00:00'),
	(44613, 'RIO.L', 3530.86, '2011-08-10 00:00:00'),
	(44614, 'RIO.L', 3548, '2011-08-09 00:00:00'),
	(44615, 'RIO.L', 3458.58, '2011-08-08 00:00:00'),
	(44616, 'RIO.L', 3710, '2011-08-05 00:00:00'),
	(44617, 'RIO.L', 3929.53, '2011-08-04 00:00:00'),
	(44618, 'RIO.L', 4079.68, '2011-08-03 00:00:00'),
	(44619, 'RIO.L', 4176, '2011-08-02 00:00:00'),
	(44620, 'RIO.L', 4396.41, '2011-08-01 00:00:00'),
	(44621, 'RIO.L', 4300, '2011-07-29 00:00:00'),
	(44622, 'RIO.L', 4342.33, '2011-07-28 00:00:00'),
	(44623, 'RIO.L', 4418.35, '2011-07-27 00:00:00'),
	(44624, 'RIO.L', 4421, '2011-07-26 00:00:00'),
	(44625, 'RIO.L', 4422.54, '2011-07-25 00:00:00'),
	(44626, 'RIO.L', 4423.32, '2011-07-22 00:00:00'),
	(44627, 'RIO.L', 4380, '2011-07-21 00:00:00'),
	(44628, 'RIO.L', 4420.5, '2011-07-20 00:00:00'),
	(44629, 'RIO.L', 4353.2, '2011-07-19 00:00:00'),
	(44630, 'RIO.L', 4308, '2011-07-18 00:00:00'),
	(44631, 'RIO.L', 4367.2, '2011-07-15 00:00:00'),
	(44632, 'RIO.L', 4387.5, '2011-07-14 00:00:00'),
	(44633, 'RIO.L', 4403.58, '2011-07-13 00:00:00'),
	(44634, 'RIO.L', 4415.27, '2011-07-12 00:00:00'),
	(44635, 'RIO.L', 4450, '2011-07-11 00:00:00'),
	(44636, 'RIO.L', 4501.5, '2011-07-08 00:00:00'),
	(44637, 'RIO.L', 4596.33, '2011-07-07 00:00:00'),
	(44638, 'RIO.L', 4498.5, '2011-07-06 00:00:00'),
	(44639, 'RIO.L', 4478, '2011-07-05 00:00:00'),
	(44640, 'RIO.L', 4532, '2011-07-04 00:00:00'),
	(44641, 'RIO.L', 4486.36, '2011-07-01 00:00:00'),
	(44642, 'RIO.L', 4429.77, '2011-06-30 00:00:00'),
	(44643, 'RIO.L', 4374.58, '2011-06-29 00:00:00'),
	(44644, 'RIO.L', 4349.5, '2011-06-28 00:00:00'),
	(44645, 'RIO.L', 4232.57, '2011-06-27 00:00:00'),
	(44646, 'RIO.L', 4265.98, '2011-06-24 00:00:00'),
	(44647, 'RIO.L', 4205.81, '2011-06-23 00:00:00'),
	(44648, 'RIO.L', 4262, '2011-06-22 00:00:00'),
	(44649, 'RIO.L', 4218, '2011-06-21 00:00:00'),
	(44650, 'RIO.L', 4038.22, '2011-06-20 00:00:00'),
	(44651, 'RIO.L', 4085, '2011-06-17 00:00:00'),
	(44652, 'RIO.L', 4064.01, '2011-06-16 00:00:00'),
	(44653, 'RIO.L', 4183.47, '2011-06-15 00:00:00'),
	(44654, 'RIO.L', 4122.06, '2011-06-14 00:00:00'),
	(44655, 'RIO.L', 4112.93, '2011-06-13 00:00:00'),
	(44656, 'RIO.L', 4110.54, '2011-06-10 00:00:00'),
	(44657, 'RIO.L', 4199.5, '2011-06-09 00:00:00'),
	(44658, 'RIO.L', 4157.66, '2011-06-08 00:00:00'),
	(44659, 'RIO.L', 4189.25, '2011-06-07 00:00:00'),
	(44660, 'RIO.L', 4122.96, '2011-06-06 00:00:00'),
	(44661, 'RIO.L', 4100.7, '2011-06-03 00:00:00'),
	(44662, 'RIO.L', 4154.63, '2011-06-02 00:00:00'),
	(44663, 'RIO.L', 4278.42, '2011-06-01 00:00:00'),
	(44664, 'RIO.L', 4245, '2011-05-31 00:00:00'),
	(44665, 'RIO.L', 4248.85, '2011-05-27 00:00:00'),
	(44666, 'RIO.L', 4179, '2011-05-26 00:00:00'),
	(44667, 'RIO.L', 4105.04, '2011-05-25 00:00:00'),
	(44668, 'RIO.L', 4115, '2011-05-24 00:00:00'),
	(44669, 'RIO.L', 4033, '2011-05-23 00:00:00'),
	(44670, 'RIO.L', 4147.03, '2011-05-20 00:00:00'),
	(44671, 'RIO.L', 4178.36, '2011-05-19 00:00:00'),
	(44672, 'RIO.L', 4162.5, '2011-05-18 00:00:00'),
	(44673, 'RIO.L', 4111.5, '2011-05-17 00:00:00'),
	(44674, 'RIO.L', 4133.22, '2011-05-16 00:00:00'),
	(44675, 'RIO.L', 4150.71, '2011-05-13 00:00:00'),
	(44676, 'RIO.L', 4085.08, '2011-05-12 00:00:00'),
	(44677, 'RIO.L', 4188.18, '2011-05-11 00:00:00'),
	(44678, 'RIO.L', 4187.09, '2011-05-10 00:00:00'),
	(44679, 'RIO.L', 4202.17, '2011-05-09 00:00:00'),
	(44680, 'RIO.L', 4039.89, '2011-05-06 00:00:00'),
	(44681, 'RIO.L', 4083.8, '2011-05-05 00:00:00'),
	(44682, 'RIO.L', 4152.08, '2011-05-04 00:00:00'),
	(44683, 'RIO.L', 4330.97, '2011-05-03 00:00:00'),
	(44684, 'RIO.L', 4350.47, '2011-04-28 00:00:00'),
	(44685, 'RIO.L', 4352.31, '2011-04-27 00:00:00'),
	(44686, 'RIO.L', 4405.5, '2011-04-26 00:00:00'),
	(44687, 'RIO.L', 4402.5, '2011-04-21 00:00:00'),
	(44688, 'RIO.L', 4366.14, '2011-04-20 00:00:00'),
	(44689, 'RIO.L', 4251.16, '2011-04-19 00:00:00'),
	(44690, 'RIO.L', 4316, '2011-04-18 00:00:00'),
	(44691, 'RIO.L', 4325.03, '2011-04-15 00:00:00'),
	(44692, 'RIO.L', 4370.52, '2011-04-14 00:00:00'),
	(44693, 'RIO.L', 4391.78, '2011-04-13 00:00:00'),
	(44694, 'RIO.L', 4403, '2011-04-12 00:00:00'),
	(44695, 'RIO.L', 4545.57, '2011-04-11 00:00:00'),
	(44696, 'RIO.L', 4481.87, '2011-04-08 00:00:00'),
	(44697, 'RIO.L', 4422, '2011-04-07 00:00:00'),
	(44698, 'RIO.L', 4442.68, '2011-04-06 00:00:00'),
	(44699, 'RIO.L', 4418.97, '2011-04-05 00:00:00'),
	(44700, 'RIO.L', 4478, '2011-04-04 00:00:00'),
	(44701, 'RIO.L', 4402.44, '2011-04-01 00:00:00'),
	(44702, 'RIO.L', 4403.19, '2011-03-31 00:00:00'),
	(44703, 'RIO.L', 4436.94, '2011-03-30 00:00:00'),
	(44704, 'RIO.L', 4345, '2011-03-29 00:00:00'),
	(44705, 'RIO.L', 4219.4, '2011-03-28 00:00:00'),
	(44706, 'RIO.L', 4223.98, '2011-03-25 00:00:00'),
	(44707, 'RIO.L', 4200.24, '2011-03-24 00:00:00'),
	(44708, 'RIO.L', 4086.74, '2011-03-23 00:00:00'),
	(44709, 'RIO.L', 4033.23, '2011-03-22 00:00:00'),
	(44710, 'RIO.L', 4057.7, '2011-03-21 00:00:00'),
	(44711, 'RIO.L', 4016, '2011-03-18 00:00:00'),
	(44712, 'RIO.L', 3964.3, '2011-03-17 00:00:00'),
	(44713, 'RIO.L', 3944.15, '2011-03-16 00:00:00'),
	(44714, 'RIO.L', 3877.67, '2011-03-15 00:00:00'),
	(44715, 'RIO.L', 3995.42, '2011-03-14 00:00:00'),
	(44716, 'RIO.L', 3966.6, '2011-03-11 00:00:00'),
	(44717, 'RIO.L', 3956.69, '2011-03-10 00:00:00'),
	(44718, 'RIO.L', 4107.43, '2011-03-09 00:00:00'),
	(44719, 'RIO.L', 4145.5, '2011-03-08 00:00:00'),
	(44720, 'RIO.L', 4291.03, '2011-03-07 00:00:00'),
	(44721, 'RIO.L', 4347.24, '2011-03-04 00:00:00'),
	(44722, 'RIO.L', 4273.92, '2011-03-03 00:00:00'),
	(44723, 'RIO.L', 4182.74, '2011-03-02 00:00:00'),
	(44724, 'RIO.L', 4316.22, '2011-03-01 00:00:00'),
	(44725, 'RIO.L', 4301.64, '2011-02-28 00:00:00'),
	(44726, 'RIO.L', 4270.46, '2011-02-25 00:00:00'),
	(44727, 'RIO.L', 4164.21, '2011-02-24 00:00:00'),
	(44728, 'RIO.L', 4235.6, '2011-02-23 00:00:00'),
	(44729, 'RIO.L', 4265.59, '2011-02-22 00:00:00'),
	(44730, 'RIO.L', 4352.26, '2011-02-21 00:00:00'),
	(44731, 'RIO.L', 4388.2, '2011-02-18 00:00:00'),
	(44732, 'RIO.L', 4459.4, '2011-02-17 00:00:00'),
	(44733, 'RIO.L', 4608.21, '2011-02-16 00:00:00'),
	(44734, 'RIO.L', 4583, '2011-02-15 00:00:00'),
	(44735, 'RIO.L', 4657.5, '2011-02-14 00:00:00'),
	(44736, 'RIO.L', 4545, '2011-02-11 00:00:00'),
	(44737, 'RIO.L', 4549, '2011-02-10 00:00:00'),
	(44738, 'RIO.L', 4659, '2011-02-09 00:00:00'),
	(44739, 'RIO.L', 4712, '2011-02-08 00:00:00'),
	(44740, 'RIO.L', 4625, '2011-02-07 00:00:00'),
	(44741, 'RIO.L', 4512.21, '2011-02-04 00:00:00'),
	(44742, 'RIO.L', 4494, '2011-02-03 00:00:00'),
	(44743, 'RIO.L', 4507.5, '2011-02-02 00:00:00'),
	(44744, 'RIO.L', 4344, '2011-02-01 00:00:00'),
	(44745, 'RIO.L', 4226.14, '2011-01-31 00:00:00'),
	(44746, 'RIO.L', 4281.5, '2011-01-28 00:00:00'),
	(44747, 'RIO.L', 4414, '2011-01-27 00:00:00'),
	(44748, 'RIO.L', 4393.02, '2011-01-26 00:00:00'),
	(44749, 'RIO.L', 4334.15, '2011-01-25 00:00:00'),
	(44750, 'RIO.L', 4329.83, '2011-01-24 00:00:00'),
	(44751, 'RIO.L', 4243, '2011-01-21 00:00:00'),
	(44752, 'RIO.L', 4237, '2011-01-20 00:00:00'),
	(44753, 'RIO.L', 4375, '2011-01-19 00:00:00'),
	(44754, 'RIO.L', 4450, '2011-01-18 00:00:00'),
	(44755, 'RIO.L', 4384.5, '2011-01-17 00:00:00'),
	(44756, 'RIO.L', 4440.29, '2011-01-14 00:00:00'),
	(44757, 'RIO.L', 4513.38, '2011-01-13 00:00:00'),
	(44758, 'RIO.L', 4542.5, '2011-01-12 00:00:00'),
	(44759, 'RIO.L', 4446, '2011-01-11 00:00:00'),
	(44760, 'RIO.L', 4389, '2011-01-10 00:00:00'),
	(44761, 'RIO.L', 4426.5, '2011-01-07 00:00:00'),
	(44762, 'RIO.L', 4488.11, '2011-01-06 00:00:00'),
	(44763, 'RIO.L', 4476.5, '2011-01-05 00:00:00'),
	(44764, 'RIO.L', 4575.02, '2011-01-04 00:00:00'),
	(44765, 'RIO.L', 4495.13, '2010-12-31 00:00:00'),
	(44766, 'RIO.L', 4585, '2010-12-30 00:00:00'),
	(44767, 'RIO.L', 4529.98, '2010-12-29 00:00:00'),
	(44768, 'RIO.L', 4573, '2010-12-24 00:00:00'),
	(44769, 'RIO.L', 4533.36, '2010-12-23 00:00:00'),
	(44770, 'RIO.L', 4541, '2010-12-22 00:00:00'),
	(44771, 'RIO.L', 4522.84, '2010-12-21 00:00:00'),
	(44772, 'RIO.L', 4417.5, '2010-12-20 00:00:00'),
	(44773, 'RIO.L', 4418, '2010-12-17 00:00:00'),
	(44774, 'RIO.L', 4417.62, '2010-12-16 00:00:00'),
	(44775, 'RIO.L', 4430.68, '2010-12-15 00:00:00'),
	(44776, 'RIO.L', 4430.68, '2010-12-14 00:00:00'),
	(44777, 'RIO.L', 4479, '2010-12-13 00:00:00'),
	(44778, 'RIO.L', 4397, '2010-12-10 00:00:00'),
	(44779, 'RIO.L', 4381.5, '2010-12-09 00:00:00'),
	(44780, 'RIO.L', 4370, '2010-12-08 00:00:00'),
	(44781, 'RIO.L', 4505, '2010-12-07 00:00:00'),
	(44782, 'RIO.L', 4456.5, '2010-12-06 00:00:00'),
	(44783, 'RIO.L', 4417.8, '2010-12-03 00:00:00'),
	(44784, 'RIO.L', 4415, '2010-12-02 00:00:00'),
	(44785, 'RIO.L', 4207, '2010-12-01 00:00:00'),
	(44786, 'RIO.L', 4087.66, '2010-11-30 00:00:00'),
	(44787, 'RIO.L', 4192, '2010-11-29 00:00:00'),
	(44788, 'RIO.L', 4175.82, '2010-11-26 00:00:00'),
	(44789, 'RIO.L', 4224.84, '2010-11-25 00:00:00'),
	(44790, 'RIO.L', 4130.08, '2010-11-24 00:00:00'),
	(44791, 'RIO.L', 4070, '2010-11-23 00:00:00'),
	(44792, 'RIO.L', 4185, '2010-11-22 00:00:00'),
	(44793, 'RIO.L', 4225.77, '2010-11-19 00:00:00'),
	(44794, 'RIO.L', 4281.5, '2010-11-18 00:00:00'),
	(44795, 'RIO.L', 4144.58, '2010-11-17 00:00:00'),
	(44796, 'RIO.L', 4120, '2010-11-16 00:00:00'),
	(44797, 'RIO.L', 4300.2, '2010-11-15 00:00:00'),
	(44798, 'RIO.L', 4314, '2010-11-12 00:00:00'),
	(44799, 'RIO.L', 4390.09, '2010-11-11 00:00:00'),
	(44800, 'RIO.L', 4348.91, '2010-11-10 00:00:00'),
	(44801, 'RIO.L', 4454, '2010-11-09 00:00:00'),
	(44802, 'RIO.L', 4319, '2010-11-08 00:00:00'),
	(44803, 'RIO.L', 4347.3, '2010-11-05 00:00:00'),
	(44804, 'RIO.L', 4305.5, '2010-11-04 00:00:00'),
	(44805, 'RIO.L', 4125.88, '2010-11-03 00:00:00'),
	(44806, 'RIO.L', 4144.86, '2010-11-02 00:00:00'),
	(44807, 'RIO.L', 4080, '2010-11-01 00:00:00'),
	(44808, 'RIO.L', 4058.63, '2010-10-29 00:00:00'),
	(44809, 'RIO.L', 4105.5, '2010-10-28 00:00:00'),
	(44810, 'RIO.L', 4052.5, '2010-10-27 00:00:00'),
	(44811, 'RIO.L', 4125.24, '2010-10-26 00:00:00'),
	(44812, 'RIO.L', 4209.19, '2010-10-25 00:00:00'),
	(44813, 'RIO.L', 4090, '2010-10-22 00:00:00'),
	(44814, 'RIO.L', 4108, '2010-10-21 00:00:00'),
	(44815, 'RIO.L', 4056, '2010-10-20 00:00:00'),
	(44816, 'RIO.L', 3948, '2010-10-19 00:00:00'),
	(44817, 'RIO.L', 4080, '2010-10-18 00:00:00'),
	(44818, 'RIO.L', 4121.81, '2010-10-15 00:00:00'),
	(44819, 'RIO.L', 4134.5, '2010-10-14 00:00:00'),
	(44820, 'RIO.L', 4038, '2010-10-13 00:00:00'),
	(44821, 'RIO.L', 3861.59, '2010-10-12 00:00:00'),
	(44822, 'RIO.L', 3953.76, '2010-10-11 00:00:00'),
	(44823, 'RIO.L', 3936, '2010-10-08 00:00:00'),
	(44824, 'RIO.L', 3890.08, '2010-10-07 00:00:00'),
	(44825, 'RIO.L', 3926, '2010-10-06 00:00:00'),
	(44826, 'RIO.L', 3751.83, '2010-10-05 00:00:00'),
	(44827, 'RIO.L', 3697, '2010-10-04 00:00:00'),
	(44828, 'RIO.L', 3763.08, '2010-10-01 00:00:00'),
	(44829, 'RIO.L', 3768.19, '2010-09-30 00:00:00'),
	(44830, 'RIO.L', 3762, '2010-09-29 00:00:00'),
	(44831, 'RIO.L', 3752.54, '2010-09-28 00:00:00'),
	(44832, 'RIO.L', 3705.29, '2010-09-27 00:00:00'),
	(44833, 'RIO.L', 3712.74, '2010-09-24 00:00:00'),
	(44834, 'RIO.L', 3653, '2010-09-23 00:00:00'),
	(44835, 'RIO.L', 3588, '2010-09-22 00:00:00'),
	(44836, 'RIO.L', 3570, '2010-09-21 00:00:00'),
	(44837, 'RIO.L', 3609.36, '2010-09-20 00:00:00'),
	(44838, 'RIO.L', 3625.12, '2010-09-17 00:00:00'),
	(44839, 'RIO.L', 3573.5, '2010-09-16 00:00:00'),
	(44840, 'RIO.L', 3572.5, '2010-09-15 00:00:00'),
	(44841, 'RIO.L', 3628.33, '2010-09-14 00:00:00'),
	(44842, 'RIO.L', 3619.5, '2010-09-13 00:00:00'),
	(44843, 'RIO.L', 3495.29, '2010-09-10 00:00:00'),
	(44844, 'RIO.L', 3540, '2010-09-09 00:00:00'),
	(44845, 'RIO.L', 3429.43, '2010-09-08 00:00:00'),
	(44846, 'RIO.L', 3441.92, '2010-09-07 00:00:00'),
	(44847, 'RIO.L', 3549.4, '2010-09-06 00:00:00'),
	(44848, 'RIO.L', 3537.85, '2010-09-03 00:00:00'),
	(44849, 'RIO.L', 3483, '2010-09-02 00:00:00'),
	(44850, 'RIO.L', 3501, '2010-09-01 00:00:00'),
	(44851, 'RIO.L', 3300, '2010-08-31 00:00:00'),
	(44852, 'RIO.L', 3223.5, '2010-08-27 00:00:00'),
	(44853, 'RIO.L', 3177, '2010-08-26 00:00:00'),
	(44854, 'RIO.L', 3105, '2010-08-25 00:00:00'),
	(44855, 'RIO.L', 3161.5, '2010-08-24 00:00:00'),
	(44856, 'RIO.L', 3331.54, '2010-08-23 00:00:00'),
	(44857, 'RIO.L', 3284.5, '2010-08-20 00:00:00'),
	(44858, 'RIO.L', 3290, '2010-08-19 00:00:00'),
	(44859, 'RIO.L', 3395.74, '2010-08-18 00:00:00'),
	(44860, 'RIO.L', 3396, '2010-08-17 00:00:00'),
	(44861, 'RIO.L', 3275, '2010-08-16 00:00:00'),
	(44862, 'RIO.L', 3272.44, '2010-08-13 00:00:00'),
	(44863, 'RIO.L', 3265.5, '2010-08-12 00:00:00'),
	(44864, 'RIO.L', 3270.82, '2010-08-11 00:00:00'),
	(44865, 'RIO.L', 3387.5, '2010-08-10 00:00:00'),
	(44866, 'RIO.L', 3473.78, '2010-08-09 00:00:00'),
	(44867, 'RIO.L', 3431, '2010-08-06 00:00:00'),
	(44868, 'RIO.L', 3428.99, '2010-08-05 00:00:00'),
	(44869, 'RIO.L', 3417.22, '2010-08-04 00:00:00'),
	(44870, 'RIO.L', 3429.88, '2010-08-03 00:00:00'),
	(44871, 'RIO.L', 3409.55, '2010-08-02 00:00:00'),
	(44872, 'RIO.L', 3304.5, '2010-07-30 00:00:00'),
	(44873, 'RIO.L', 3415, '2010-07-29 00:00:00'),
	(44874, 'RIO.L', 3322.23, '2010-07-28 00:00:00'),
	(44875, 'RIO.L', 3395.86, '2010-07-27 00:00:00'),
	(44876, 'RIO.L', 3324.25, '2010-07-26 00:00:00'),
	(44877, 'RIO.L', 3330.71, '2010-07-23 00:00:00'),
	(44878, 'RIO.L', 3314.5, '2010-07-22 00:00:00'),
	(44879, 'RIO.L', 3247.5, '2010-07-21 00:00:00'),
	(44880, 'RIO.L', 3173, '2010-07-20 00:00:00'),
	(44881, 'RIO.L', 3048.5, '2010-07-19 00:00:00'),
	(44882, 'RIO.L', 3005, '2010-07-16 00:00:00'),
	(44883, 'RIO.L', 3030.5, '2010-07-15 00:00:00'),
	(44884, 'RIO.L', 3153.3, '2010-07-14 00:00:00'),
	(44885, 'RIO.L', 3135, '2010-07-13 00:00:00'),
	(44886, 'RIO.L', 3102.5, '2010-07-12 00:00:00'),
	(44887, 'RIO.L', 3171.32, '2010-07-09 00:00:00'),
	(44888, 'RIO.L', 3094.95, '2010-07-08 00:00:00'),
	(44889, 'RIO.L', 2981.39, '2010-07-07 00:00:00'),
	(44890, 'RIO.L', 3049.5, '2010-07-06 00:00:00'),
	(44891, 'RIO.L', 2880.5, '2010-07-05 00:00:00'),
	(44892, 'RIO.L', 2934.5, '2010-07-02 00:00:00'),
	(44893, 'RIO.L', 2904.5, '2010-07-01 00:00:00'),
	(44894, 'RIO.L', 2968.5, '2010-06-30 00:00:00'),
	(44895, 'RIO.L', 3111.55, '2010-06-29 00:00:00'),
	(44896, 'RIO.L', 3238.13, '2010-06-28 00:00:00'),
	(44897, 'RIO.L', 3189, '2010-06-25 00:00:00'),
	(44898, 'RIO.L', 3282, '2010-06-24 00:00:00'),
	(44899, 'RIO.L', 3390, '2010-06-23 00:00:00'),
	(44900, 'RIO.L', 3445, '2010-06-22 00:00:00'),
	(44901, 'RIO.L', 3490, '2010-06-21 00:00:00'),
	(44902, 'RIO.L', 3325, '2010-06-18 00:00:00'),
	(44903, 'RIO.L', 3332.51, '2010-06-17 00:00:00'),
	(44904, 'RIO.L', 3339, '2010-06-16 00:00:00'),
	(44905, 'RIO.L', 3331.5, '2010-06-15 00:00:00'),
	(44906, 'RIO.L', 3312, '2010-06-14 00:00:00'),
	(44907, 'RIO.L', 3225.33, '2010-06-11 00:00:00'),
	(44908, 'RIO.L', 3262, '2010-06-10 00:00:00'),
	(44909, 'RIO.L', 3072.08, '2010-06-09 00:00:00'),
	(44910, 'RIO.L', 3062.34, '2010-06-08 00:00:00'),
	(44911, 'RIO.L', 3052, '2010-06-07 00:00:00'),
	(44912, 'RIO.L', 3115.1, '2010-06-04 00:00:00'),
	(44913, 'RIO.L', 3227.89, '2010-06-03 00:00:00'),
	(44914, 'RIO.L', 3112.02, '2010-06-02 00:00:00'),
	(44915, 'RIO.L', 3111.89, '2010-06-01 00:00:00'),
	(44916, 'RIO.L', 3238, '2010-05-28 00:00:00'),
	(44917, 'RIO.L', 3188.5, '2010-05-27 00:00:00'),
	(44918, 'RIO.L', 3064.5, '2010-05-26 00:00:00'),
	(44919, 'RIO.L', 2856, '2010-05-25 00:00:00'),
	(44920, 'RIO.L', 2959.5, '2010-05-24 00:00:00'),
	(44921, 'RIO.L', 2909, '2010-05-21 00:00:00'),
	(44922, 'RIO.L', 2812, '2010-05-20 00:00:00'),
	(44923, 'RIO.L', 2984.5, '2010-05-19 00:00:00'),
	(44924, 'RIO.L', 3198, '2010-05-18 00:00:00'),
	(44925, 'RIO.L', 3114.5, '2010-05-17 00:00:00'),
	(44926, 'RIO.L', 3210, '2010-05-14 00:00:00'),
	(44927, 'RIO.L', 3398, '2010-05-13 00:00:00'),
	(44928, 'RIO.L', 3326, '2010-05-12 00:00:00'),
	(44929, 'RIO.L', 3295.5, '2010-05-11 00:00:00'),
	(44930, 'RIO.L', 3367.5, '2010-05-10 00:00:00'),
	(44931, 'RIO.L', 3250.13, '2010-05-07 00:00:00'),
	(44932, 'RIO.L', 3106.5, '2010-05-06 00:00:00'),
	(44933, 'RIO.L', 3192.65, '2010-05-05 00:00:00'),
	(44934, 'RIO.L', 3162.5, '2010-05-04 00:00:00'),
	(44935, 'RIO.L', 3438.36, '2010-04-30 00:00:00'),
	(44936, 'RIO.L', 3533, '2010-04-29 00:00:00'),
	(44937, 'RIO.L', 3546, '2010-04-28 00:00:00'),
	(44938, 'RIO.L', 3607, '2010-04-27 00:00:00'),
	(44939, 'RIO.L', 3799.29, '2010-04-26 00:00:00'),
	(44940, 'RIO.L', 3711.58, '2010-04-23 00:00:00'),
	(44941, 'RIO.L', 3644.5, '2010-04-22 00:00:00'),
	(44942, 'RIO.L', 3698, '2010-04-21 00:00:00'),
	(44943, 'RIO.L', 3798.5, '2010-04-20 00:00:00'),
	(44944, 'RIO.L', 3779.01, '2010-04-19 00:00:00'),
	(44945, 'RIO.L', 3800, '2010-04-16 00:00:00'),
	(44946, 'RIO.L', 3953, '2010-04-15 00:00:00'),
	(44947, 'RIO.L', 3953.62, '2010-04-14 00:00:00'),
	(44948, 'RIO.L', 3877.5, '2010-04-13 00:00:00'),
	(44949, 'RIO.L', 3980.5, '2010-04-12 00:00:00'),
	(44950, 'RIO.L', 3949, '2010-04-09 00:00:00'),
	(44951, 'RIO.L', 3905, '2010-04-08 00:00:00'),
	(44952, 'RIO.L', 3990.5, '2010-04-07 00:00:00'),
	(44953, 'RIO.L', 4062, '2010-04-06 00:00:00'),
	(44954, 'RIO.L', 4006.5, '2010-04-01 00:00:00'),
	(44955, 'RIO.L', 3876.5, '2010-03-31 00:00:00'),
	(44956, 'RIO.L', 3897, '2010-03-30 00:00:00'),
	(44957, 'RIO.L', 3910.5, '2010-03-29 00:00:00'),
	(44958, 'RIO.L', 3863, '2010-03-26 00:00:00'),
	(44959, 'RIO.L', 3868.95, '2010-03-25 00:00:00'),
	(44960, 'RIO.L', 3819.46, '2010-03-24 00:00:00'),
	(44961, 'RIO.L', 3823, '2010-03-23 00:00:00'),
	(44962, 'RIO.L', 3696.65, '2010-03-22 00:00:00'),
	(44963, 'RIO.L', 3670, '2010-03-19 00:00:00'),
	(44964, 'RIO.L', 3724, '2010-03-18 00:00:00'),
	(44965, 'RIO.L', 3767, '2010-03-17 00:00:00'),
	(44966, 'RIO.L', 3715.11, '2010-03-16 00:00:00'),
	(44967, 'RIO.L', 3652.13, '2010-03-15 00:00:00'),
	(44968, 'RIO.L', 3715.7, '2010-03-12 00:00:00'),
	(44969, 'RIO.L', 3666.9, '2010-03-11 00:00:00'),
	(44970, 'RIO.L', 3764.7, '2010-03-10 00:00:00'),
	(44971, 'RIO.L', 3645.13, '2010-03-09 00:00:00'),
	(44972, 'RIO.L', 3720.5, '2010-03-08 00:00:00'),
	(44973, 'RIO.L', 3715.8, '2010-03-05 00:00:00'),
	(44974, 'RIO.L', 3598.53, '2010-03-04 00:00:00'),
	(44975, 'RIO.L', 3641, '2010-03-03 00:00:00'),
	(44976, 'RIO.L', 3481.29, '2010-03-02 00:00:00'),
	(44977, 'RIO.L', 3468.5, '2010-03-01 00:00:00'),
	(44978, 'RIO.L', 3374.3, '2010-02-26 00:00:00'),
	(44979, 'RIO.L', 3250.5, '2010-02-25 00:00:00'),
	(44980, 'RIO.L', 3362.5, '2010-02-24 00:00:00'),
	(44981, 'RIO.L', 3404.98, '2010-02-23 00:00:00'),
	(44982, 'RIO.L', 3467.5, '2010-02-22 00:00:00'),
	(44983, 'RIO.L', 3414, '2010-02-19 00:00:00'),
	(44984, 'RIO.L', 3417.02, '2010-02-18 00:00:00'),
	(44985, 'RIO.L', 3400, '2010-02-17 00:00:00'),
	(44986, 'RIO.L', 3357.03, '2010-02-16 00:00:00'),
	(44987, 'RIO.L', 3296.14, '2010-02-15 00:00:00'),
	(44988, 'RIO.L', 3216, '2010-02-12 00:00:00'),
	(44989, 'RIO.L', 3216, '2010-02-11 00:00:00'),
	(44990, 'RIO.L', 3139.5, '2010-02-10 00:00:00'),
	(44991, 'RIO.L', 3180, '2010-02-09 00:00:00'),
	(44992, 'RIO.L', 3030.94, '2010-02-08 00:00:00'),
	(44993, 'RIO.L', 3036, '2010-02-05 00:00:00'),
	(44994, 'RIO.L', 3094, '2010-02-04 00:00:00'),
	(44995, 'RIO.L', 3335, '2010-02-03 00:00:00'),
	(44996, 'RIO.L', 3291, '2010-02-02 00:00:00'),
	(44997, 'RIO.L', 3183, '2010-02-01 00:00:00'),
	(44998, 'RIO.L', 3128.15, '2010-01-29 00:00:00'),
	(44999, 'RIO.L', 3053.5, '2010-01-28 00:00:00'),
	(45000, 'RIO.L', 3167.37, '2010-01-27 00:00:00'),
	(45001, 'RIO.L', 3185, '2010-01-26 00:00:00'),
	(45002, 'RIO.L', 3325.5, '2010-01-25 00:00:00'),
	(45003, 'RIO.L', 3292, '2010-01-22 00:00:00'),
	(45004, 'RIO.L', 3294.5, '2010-01-21 00:00:00'),
	(45005, 'RIO.L', 3450.5, '2010-01-20 00:00:00'),
	(45006, 'RIO.L', 3592.51, '2010-01-19 00:00:00'),
	(45007, 'RIO.L', 3640, '2010-01-18 00:00:00'),
	(45008, 'RIO.L', 3638.64, '2010-01-15 00:00:00'),
	(45009, 'RIO.L', 3617.5, '2010-01-14 00:00:00'),
	(45010, 'RIO.L', 3573.03, '2010-01-13 00:00:00'),
	(45011, 'RIO.L', 3557, '2010-01-12 00:00:00'),
	(45012, 'RIO.L', 3692.15, '2010-01-11 00:00:00'),
	(45013, 'RIO.L', 3627.85, '2010-01-08 00:00:00'),
	(45014, 'RIO.L', 3619.69, '2010-01-07 00:00:00'),
	(45015, 'RIO.L', 3632.88, '2010-01-06 00:00:00'),
	(45016, 'RIO.L', 3542.5, '2010-01-05 00:00:00'),
	(45017, 'RIO.L', 3469.5, '2010-01-04 00:00:00'),
	(45018, 'RIO.L', 3390, '2009-12-31 00:00:00'),
	(45019, 'RIO.L', 3375.07, '2009-12-30 00:00:00'),
	(45020, 'RIO.L', 3401.41, '2009-12-29 00:00:00'),
	(45021, 'RIO.L', 3291.02, '2009-12-24 00:00:00'),
	(45022, 'RIO.L', 3296, '2009-12-23 00:00:00'),
	(45023, 'RIO.L', 3215.5, '2009-12-22 00:00:00'),
	(45024, 'RIO.L', 3203, '2009-12-21 00:00:00'),
	(45025, 'RIO.L', 3161.53, '2009-12-18 00:00:00'),
	(45026, 'RIO.L', 3142.54, '2009-12-17 00:00:00'),
	(45027, 'RIO.L', 3187, '2009-12-16 00:00:00'),
	(45028, 'RIO.L', 3145.78, '2009-12-15 00:00:00'),
	(45029, 'RIO.L', 3165.27, '2009-12-14 00:00:00'),
	(45030, 'RIO.L', 3141.61, '2009-12-11 00:00:00'),
	(45031, 'RIO.L', 3099.22, '2009-12-10 00:00:00'),
	(45032, 'RIO.L', 3106.67, '2009-12-09 00:00:00'),
	(45033, 'RIO.L', 3121.21, '2009-12-08 00:00:00'),
	(45034, 'RIO.L', 3130.49, '2009-12-07 00:00:00'),
	(45035, 'RIO.L', 3233.52, '2009-12-04 00:00:00'),
	(45036, 'RIO.L', 3183.5, '2009-12-03 00:00:00'),
	(45037, 'RIO.L', 3292, '2009-12-02 00:00:00'),
	(45038, 'RIO.L', 3210, '2009-12-01 00:00:00'),
	(45039, 'RIO.L', 3088, '2009-11-30 00:00:00'),
	(45040, 'RIO.L', 3089.5, '2009-11-27 00:00:00'),
	(45041, 'RIO.L', 2994.5, '2009-11-26 00:00:00'),
	(45042, 'RIO.L', 3150, '2009-11-25 00:00:00'),
	(45043, 'RIO.L', 3248.83, '2009-11-24 00:00:00'),
	(45044, 'RIO.L', 3268.76, '2009-11-23 00:00:00'),
	(45045, 'RIO.L', 3148.25, '2009-11-20 00:00:00'),
	(45046, 'RIO.L', 3184, '2009-11-19 00:00:00'),
	(45047, 'RIO.L', 3309.6, '2009-11-18 00:00:00'),
	(45048, 'RIO.L', 3238.11, '2009-11-17 00:00:00'),
	(45049, 'RIO.L', 3305, '2009-11-16 00:00:00'),
	(45050, 'RIO.L', 3089.17, '2009-11-13 00:00:00'),
	(45051, 'RIO.L', 3083.62, '2009-11-12 00:00:00'),
	(45052, 'RIO.L', 3171.12, '2009-11-11 00:00:00'),
	(45053, 'RIO.L', 3050.05, '2009-11-10 00:00:00'),
	(45054, 'RIO.L', 3042, '2009-11-09 00:00:00'),
	(45055, 'RIO.L', 2899.32, '2009-11-06 00:00:00'),
	(45056, 'RIO.L', 2784.5, '2009-11-05 00:00:00'),
	(45057, 'RIO.L', 2863, '2009-11-04 00:00:00'),
	(45058, 'RIO.L', 2786, '2009-11-03 00:00:00'),
	(45059, 'RIO.L', 2809.81, '2009-11-02 00:00:00'),
	(45060, 'RIO.L', 2693, '2009-10-30 00:00:00'),
	(45061, 'RIO.L', 2786, '2009-10-29 00:00:00'),
	(45062, 'RIO.L', 2673, '2009-10-28 00:00:00'),
	(45063, 'RIO.L', 2870.5, '2009-10-27 00:00:00'),
	(45064, 'RIO.L', 2971, '2009-10-26 00:00:00'),
	(45065, 'RIO.L', 3000.5, '2009-10-23 00:00:00'),
	(45066, 'RIO.L', 2935, '2009-10-22 00:00:00'),
	(45067, 'RIO.L', 2975, '2009-10-21 00:00:00'),
	(45068, 'RIO.L', 3033.31, '2009-10-20 00:00:00'),
	(45069, 'RIO.L', 2971.5, '2009-10-19 00:00:00'),
	(45070, 'RIO.L', 2892.81, '2009-10-16 00:00:00'),
	(45071, 'RIO.L', 2946, '2009-10-15 00:00:00'),
	(45072, 'RIO.L', 2998, '2009-10-14 00:00:00'),
	(45073, 'RIO.L', 2885.34, '2009-10-13 00:00:00'),
	(45074, 'RIO.L', 2898.5, '2009-10-12 00:00:00'),
	(45075, 'RIO.L', 2854, '2009-10-09 00:00:00'),
	(45076, 'RIO.L', 2840.5, '2009-10-08 00:00:00'),
	(45077, 'RIO.L', 2738.5, '2009-10-07 00:00:00'),
	(45078, 'RIO.L', 2740.5, '2009-10-06 00:00:00'),
	(45079, 'RIO.L', 2545.84, '2009-10-05 00:00:00'),
	(45080, 'RIO.L', 2505.5, '2009-10-02 00:00:00'),
	(45081, 'RIO.L', 2576, '2009-10-01 00:00:00'),
	(45082, 'RIO.L', 2664.09, '2009-09-30 00:00:00'),
	(45083, 'RIO.L', 2661.86, '2009-09-29 00:00:00'),
	(45084, 'RIO.L', 2620.68, '2009-09-28 00:00:00'),
	(45085, 'RIO.L', 2630, '2009-09-25 00:00:00'),
	(45086, 'RIO.L', 2643.5, '2009-09-24 00:00:00'),
	(45087, 'RIO.L', 2723.96, '2009-09-23 00:00:00'),
	(45088, 'RIO.L', 2707.5, '2009-09-22 00:00:00'),
	(45089, 'RIO.L', 2644, '2009-09-21 00:00:00'),
	(45090, 'RIO.L', 2738, '2009-09-18 00:00:00'),
	(45091, 'RIO.L', 2740, '2009-09-17 00:00:00'),
	(45092, 'RIO.L', 2723.5, '2009-09-16 00:00:00'),
	(45093, 'RIO.L', 2648, '2009-09-15 00:00:00'),
	(45094, 'RIO.L', 2605, '2009-09-14 00:00:00'),
	(45095, 'RIO.L', 2618.5, '2009-09-11 00:00:00'),
	(45096, 'RIO.L', 2543.37, '2009-09-10 00:00:00'),
	(45097, 'RIO.L', 2540, '2009-09-09 00:00:00'),
	(45098, 'RIO.L', 2552, '2009-09-08 00:00:00'),
	(45099, 'RIO.L', 2464.5, '2009-09-07 00:00:00'),
	(45100, 'RIO.L', 2399.42, '2009-09-04 00:00:00'),
	(45101, 'RIO.L', 2345, '2009-09-03 00:00:00'),
	(45102, 'RIO.L', 2312, '2009-09-02 00:00:00'),
	(45103, 'RIO.L', 2380.19, '2009-09-01 00:00:00'),
	(45104, 'RIO.L', 2413.5, '2009-08-28 00:00:00'),
	(45105, 'RIO.L', 2372, '2009-08-27 00:00:00'),
	(45106, 'RIO.L', 2381.5, '2009-08-26 00:00:00'),
	(45107, 'RIO.L', 2480.5, '2009-08-25 00:00:00'),
	(45108, 'RIO.L', 2514, '2009-08-24 00:00:00'),
	(45109, 'RIO.L', 2396.3, '2009-08-21 00:00:00'),
	(45110, 'RIO.L', 2334.5, '2009-08-20 00:00:00'),
	(45111, 'RIO.L', 2285.73, '2009-08-19 00:00:00'),
	(45112, 'RIO.L', 2282.5, '2009-08-18 00:00:00'),
	(45113, 'RIO.L', 2245.5, '2009-08-17 00:00:00'),
	(45114, 'RIO.L', 2398.74, '2009-08-14 00:00:00'),
	(45115, 'RIO.L', 2409.5, '2009-08-13 00:00:00'),
	(45116, 'RIO.L', 2303.75, '2009-08-12 00:00:00'),
	(45117, 'RIO.L', 2305, '2009-08-11 00:00:00'),
	(45118, 'RIO.L', 2343, '2009-08-10 00:00:00'),
	(45119, 'RIO.L', 2421.5, '2009-08-07 00:00:00'),
	(45120, 'RIO.L', 2495, '2009-08-06 00:00:00'),
	(45121, 'RIO.L', 2532.05, '2009-08-05 00:00:00'),
	(45122, 'RIO.L', 2570, '2009-08-04 00:00:00'),
	(45123, 'RIO.L', 2605, '2009-08-03 00:00:00'),
	(45124, 'RIO.L', 2489, '2009-07-31 00:00:00'),
	(45125, 'RIO.L', 2462, '2009-07-30 00:00:00'),
	(45126, 'RIO.L', 2296, '2009-07-29 00:00:00'),
	(45127, 'RIO.L', 2368.6, '2009-07-28 00:00:00'),
	(45128, 'RIO.L', 2419.21, '2009-07-27 00:00:00'),
	(45129, 'RIO.L', 2427.41, '2009-07-24 00:00:00'),
	(45130, 'RIO.L', 2410, '2009-07-23 00:00:00'),
	(45131, 'RIO.L', 2314.07, '2009-07-22 00:00:00'),
	(45132, 'RIO.L', 2284, '2009-07-21 00:00:00'),
	(45133, 'RIO.L', 2233, '2009-07-20 00:00:00'),
	(45134, 'RIO.L', 2154, '2009-07-17 00:00:00'),
	(45135, 'RIO.L', 2088.69, '2009-07-16 00:00:00'),
	(45136, 'RIO.L', 2104.5, '2009-07-15 00:00:00'),
	(45137, 'RIO.L', 2019.5, '2009-07-14 00:00:00'),
	(45138, 'RIO.L', 1918.5, '2009-07-13 00:00:00'),
	(45139, 'RIO.L', 1917.45, '2009-07-10 00:00:00'),
	(45140, 'RIO.L', 1967.29, '2009-07-09 00:00:00'),
	(45141, 'RIO.L', 1920, '2009-07-08 00:00:00'),
	(45142, 'RIO.L', 1920, '2009-07-07 00:00:00'),
	(45143, 'RIO.L', 1885, '2009-07-06 00:00:00'),
	(45144, 'RIO.L', 1987.65, '2009-07-03 00:00:00'),
	(45145, 'RIO.L', 2035, '2009-07-02 00:00:00'),
	(45146, 'RIO.L', 2158, '2009-07-01 00:00:00'),
	(45147, 'RIO.L', 2105, '2009-06-30 00:00:00'),
	(45148, 'RIO.L', 2086.81, '2009-06-29 00:00:00'),
	(45149, 'RIO.L', 2064.81, '2009-06-26 00:00:00'),
	(45150, 'RIO.L', 2080, '2009-06-25 00:00:00'),
	(45151, 'RIO.L', 2098.73, '2009-06-24 00:00:00'),
	(45152, 'RIO.L', 2019, '2009-06-23 00:00:00'),
	(45153, 'RIO.L', 2014.5, '2009-06-22 00:00:00'),
	(45154, 'RIO.L', 2095, '2009-06-19 00:00:00'),
	(45155, 'RIO.L', 2049, '2009-06-18 00:00:00'),
	(45156, 'RIO.L', 2154, '2009-06-17 00:00:00'),
	(45157, 'RIO.L', 2829, '2009-06-16 00:00:00'),
	(45158, 'RIO.L', 2900, '2009-06-15 00:00:00'),
	(45159, 'RIO.L', 3116, '2009-06-12 00:00:00'),
	(45160, 'RIO.L', 3188.19, '2009-06-11 00:00:00'),
	(45161, 'RIO.L', 3148, '2009-06-10 00:00:00'),
	(45162, 'RIO.L', 2929.86, '2009-06-09 00:00:00'),
	(45163, 'RIO.L', 2925, '2009-06-08 00:00:00'),
	(45164, 'RIO.L', 3001, '2009-06-05 00:00:00'),
	(45165, 'RIO.L', 2720, '2009-06-04 00:00:00'),
	(45166, 'RIO.L', 2998.62, '2009-06-03 00:00:00'),
	(45167, 'RIO.L', 3017.56, '2009-06-02 00:00:00'),
	(45168, 'RIO.L', 2982, '2009-06-01 00:00:00'),
	(45169, 'RIO.L', 2800, '2009-05-29 00:00:00'),
	(45170, 'RIO.L', 2688.88, '2009-05-28 00:00:00'),
	(45171, 'RIO.L', 2778.18, '2009-05-27 00:00:00'),
	(45172, 'RIO.L', 2753, '2009-05-26 00:00:00'),
	(45173, 'RIO.L', 2771.58, '2009-05-22 00:00:00'),
	(45174, 'RIO.L', 2657, '2009-05-21 00:00:00'),
	(45175, 'RIO.L', 2864, '2009-05-20 00:00:00'),
	(45176, 'RIO.L', 2745, '2009-05-19 00:00:00'),
	(45177, 'RIO.L', 2651, '2009-05-18 00:00:00'),
	(45178, 'RIO.L', 2664, '2009-05-15 00:00:00'),
	(45179, 'RIO.L', 2594, '2009-05-14 00:00:00'),
	(45180, 'RIO.L', 2503, '2009-05-13 00:00:00'),
	(45181, 'RIO.L', 2880.4, '2009-05-12 00:00:00'),
	(45182, 'RIO.L', 2996, '2009-05-11 00:00:00'),
	(45183, 'RIO.L', 2996, '2009-05-08 00:00:00'),
	(45184, 'RIO.L', 3019, '2009-05-07 00:00:00'),
	(45185, 'RIO.L', 2944.88, '2009-05-06 00:00:00'),
	(45186, 'RIO.L', 2930, '2009-05-05 00:00:00'),
	(45187, 'RIO.L', 2850, '2009-05-01 00:00:00'),
	(45188, 'RIO.L', 2774, '2009-04-30 00:00:00'),
	(45189, 'RIO.L', 2613.61, '2009-04-29 00:00:00'),
	(45190, 'RIO.L', 2518, '2009-04-28 00:00:00'),
	(45191, 'RIO.L', 2686, '2009-04-27 00:00:00'),
	(45192, 'RIO.L', 2692.65, '2009-04-24 00:00:00'),
	(45193, 'RIO.L', 2571, '2009-04-23 00:00:00'),
	(45194, 'RIO.L', 2472, '2009-04-22 00:00:00'),
	(45195, 'RIO.L', 2295, '2009-04-21 00:00:00'),
	(45196, 'RIO.L', 2273, '2009-04-20 00:00:00'),
	(45197, 'RIO.L', 2422.23, '2009-04-17 00:00:00'),
	(45198, 'RIO.L', 2474, '2009-04-16 00:00:00'),
	(45199, 'RIO.L', 2371, '2009-04-15 00:00:00'),
	(45200, 'RIO.L', 2500, '2009-04-14 00:00:00'),
	(45201, 'RIO.L', 2361, '2009-04-09 00:00:00'),
	(45202, 'RIO.L', 2170, '2009-04-08 00:00:00'),
	(45203, 'RIO.L', 2160, '2009-04-07 00:00:00'),
	(45204, 'RIO.L', 2208, '2009-04-06 00:00:00'),
	(45205, 'RIO.L', 2555.52, '2009-04-03 00:00:00'),
	(45206, 'RIO.L', 2536, '2009-04-02 00:00:00'),
	(45207, 'RIO.L', 2348, '2009-04-01 00:00:00'),
	(45208, 'RIO.L', 2350, '2009-03-31 00:00:00'),
	(45209, 'RIO.L', 2337, '2009-03-30 00:00:00'),
	(45210, 'RIO.L', 2494, '2009-03-27 00:00:00'),
	(45211, 'RIO.L', 2382, '2009-03-26 00:00:00'),
	(45212, 'RIO.L', 2219, '2009-03-25 00:00:00'),
	(45213, 'RIO.L', 2241, '2009-03-24 00:00:00'),
	(45214, 'RIO.L', 2292, '2009-03-23 00:00:00'),
	(45215, 'RIO.L', 2028, '2009-03-20 00:00:00'),
	(45216, 'RIO.L', 1979, '2009-03-19 00:00:00'),
	(45217, 'RIO.L', 1848, '2009-03-18 00:00:00'),
	(45218, 'RIO.L', 1982, '2009-03-17 00:00:00'),
	(45219, 'RIO.L', 2101, '2009-03-16 00:00:00'),
	(45220, 'RIO.L', 2077, '2009-03-13 00:00:00'),
	(45221, 'RIO.L', 2032.69, '2009-03-12 00:00:00'),
	(45222, 'RIO.L', 2084, '2009-03-11 00:00:00'),
	(45223, 'RIO.L', 1994, '2009-03-10 00:00:00'),
	(45224, 'RIO.L', 1761.5, '2009-03-09 00:00:00'),
	(45225, 'RIO.L', 1813.81, '2009-03-06 00:00:00'),
	(45226, 'RIO.L', 1733, '2009-03-05 00:00:00'),
	(45227, 'RIO.L', 1846, '2009-03-04 00:00:00'),
	(45228, 'RIO.L', 1640.11, '2009-03-03 00:00:00'),
	(45229, 'RIO.L', 1682, '2009-03-02 00:00:00'),
	(45230, 'RIO.L', 1828.1, '2009-02-27 00:00:00'),
	(45231, 'RIO.L', 1874, '2009-02-26 00:00:00'),
	(45232, 'RIO.L', 1825.67, '2009-02-25 00:00:00'),
	(45233, 'RIO.L', 1787, '2009-02-24 00:00:00'),
	(45234, 'RIO.L', 1845.44, '2009-02-23 00:00:00'),
	(45235, 'RIO.L', 1810, '2009-02-20 00:00:00'),
	(45236, 'RIO.L', 2000, '2009-02-19 00:00:00'),
	(45237, 'RIO.L', 1828, '2009-02-18 00:00:00'),
	(45238, 'RIO.L', 1912.44, '2009-02-17 00:00:00'),
	(45239, 'RIO.L', 1931.48, '2009-02-16 00:00:00'),
	(45240, 'RIO.L', 1989, '2009-02-13 00:00:00'),
	(45241, 'RIO.L', 1939, '2009-02-12 00:00:00'),
	(45242, 'RIO.L', 1970.97, '2009-02-11 00:00:00'),
	(45243, 'RIO.L', 1903, '2009-02-10 00:00:00'),
	(45244, 'RIO.L', 1920, '2009-02-09 00:00:00'),
	(45245, 'RIO.L', 1957, '2009-02-06 00:00:00'),
	(45246, 'RIO.L', 1837, '2009-02-05 00:00:00'),
	(45247, 'RIO.L', 1861, '2009-02-04 00:00:00'),
	(45248, 'RIO.L', 1675, '2009-02-03 00:00:00'),
	(45249, 'RIO.L', 1606, '2009-02-02 00:00:00'),
	(45250, 'RIO.L', 1506, '2009-01-30 00:00:00'),
	(45251, 'RIO.L', 1550, '2009-01-29 00:00:00'),
	(45252, 'RIO.L', 1615, '2009-01-28 00:00:00'),
	(45253, 'RIO.L', 1639, '2009-01-27 00:00:00'),
	(45254, 'RIO.L', 1656, '2009-01-26 00:00:00'),
	(45255, 'RIO.L', 1500.92, '2009-01-23 00:00:00'),
	(45256, 'RIO.L', 1536, '2009-01-22 00:00:00'),
	(45257, 'RIO.L', 1510, '2009-01-21 00:00:00'),
	(45258, 'RIO.L', 1475, '2009-01-20 00:00:00'),
	(45259, 'RIO.L', 1476.57, '2009-01-19 00:00:00'),
	(45260, 'RIO.L', 1507, '2009-01-16 00:00:00'),
	(45261, 'RIO.L', 1401, '2009-01-15 00:00:00'),
	(45262, 'RIO.L', 1380, '2009-01-14 00:00:00'),
	(45263, 'RIO.L', 1555, '2009-01-13 00:00:00'),
	(45264, 'RIO.L', 1607, '2009-01-12 00:00:00'),
	(45265, 'RIO.L', 1677.75, '2009-01-09 00:00:00'),
	(45266, 'RIO.L', 1730, '2009-01-08 00:00:00'),
	(45267, 'RIO.L', 1812, '2009-01-07 00:00:00'),
	(45268, 'RIO.L', 1927, '2009-01-06 00:00:00'),
	(45269, 'RIO.L', 1734, '2009-01-05 00:00:00'),
	(45270, 'RIO.L', 1694, '2009-01-02 00:00:00'),
	(45271, 'RIO.L', 1486.51, '2008-12-31 00:00:00'),
	(45272, 'RIO.L', 1448, '2008-12-30 00:00:00'),
	(45273, 'RIO.L', 1450, '2008-12-29 00:00:00'),
	(45274, 'RIO.L', 1375, '2008-12-24 00:00:00'),
	(45275, 'RIO.L', 1400, '2008-12-23 00:00:00'),
	(45276, 'RIO.L', 1355, '2008-12-22 00:00:00'),
	(45277, 'RIO.L', 1429, '2008-12-19 00:00:00'),
	(45278, 'RIO.L', 1529, '2008-12-18 00:00:00'),
	(45279, 'RIO.L', 1558, '2008-12-17 00:00:00'),
	(45280, 'RIO.L', 1501, '2008-12-16 00:00:00'),
	(45281, 'RIO.L', 1541, '2008-12-15 00:00:00'),
	(45282, 'RIO.L', 1488, '2008-12-12 00:00:00'),
	(45283, 'RIO.L', 1510, '2008-12-11 00:00:00'),
	(45284, 'RIO.L', 1514, '2008-12-10 00:00:00'),
	(45285, 'RIO.L', 1258, '2008-12-09 00:00:00'),
	(45286, 'RIO.L', 1210, '2008-12-08 00:00:00'),
	(45287, 'RIO.L', 1049, '2008-12-05 00:00:00'),
	(45288, 'RIO.L', 1087, '2008-12-04 00:00:00'),
	(45289, 'RIO.L', 1148, '2008-12-03 00:00:00'),
	(45290, 'RIO.L', 1270, '2008-12-02 00:00:00'),
	(45291, 'RIO.L', 1425, '2008-12-01 00:00:00'),
	(45292, 'RIO.L', 1618.25, '2008-11-28 00:00:00'),
	(45293, 'RIO.L', 1650, '2008-11-27 00:00:00'),
	(45294, 'RIO.L', 1567, '2008-11-26 00:00:00'),
	(45295, 'RIO.L', 1550, '2008-11-25 00:00:00'),
	(45296, 'RIO.L', 2450, '2008-11-24 00:00:00'),
	(45297, 'RIO.L', 2075, '2008-11-21 00:00:00'),
	(45298, 'RIO.L', 2022, '2008-11-20 00:00:00'),
	(45299, 'RIO.L', 2257, '2008-11-19 00:00:00'),
	(45300, 'RIO.L', 2389.68, '2008-11-18 00:00:00'),
	(45301, 'RIO.L', 2458, '2008-11-17 00:00:00'),
	(45302, 'RIO.L', 2562, '2008-11-14 00:00:00'),
	(45303, 'RIO.L', 2570, '2008-11-13 00:00:00'),
	(45304, 'RIO.L', 2546, '2008-11-12 00:00:00'),
	(45305, 'RIO.L', 2592, '2008-11-11 00:00:00'),
	(45306, 'RIO.L', 2844, '2008-11-10 00:00:00'),
	(45307, 'RIO.L', 2618, '2008-11-07 00:00:00'),
	(45308, 'RIO.L', 2506, '2008-11-06 00:00:00'),
	(45309, 'RIO.L', 2948, '2008-11-05 00:00:00'),
	(45310, 'RIO.L', 3135, '2008-11-04 00:00:00'),
	(45311, 'RIO.L', 2900, '2008-11-03 00:00:00'),
	(45312, 'RIO.L', 2864, '2008-10-31 00:00:00'),
	(45313, 'RIO.L', 2766, '2008-10-30 00:00:00'),
	(45314, 'RIO.L', 2677, '2008-10-29 00:00:00'),
	(45315, 'RIO.L', 2258, '2008-10-28 00:00:00'),
	(45316, 'RIO.L', 2214.99, '2008-10-27 00:00:00'),
	(45317, 'RIO.L', 2277, '2008-10-24 00:00:00'),
	(45318, 'RIO.L', 2240, '2008-10-23 00:00:00'),
	(45319, 'RIO.L', 2389, '2008-10-22 00:00:00'),
	(45320, 'RIO.L', 2560, '2008-10-21 00:00:00'),
	(45321, 'RIO.L', 2545, '2008-10-20 00:00:00'),
	(45322, 'RIO.L', 2250, '2008-10-17 00:00:00'),
	(45323, 'RIO.L', 2050, '2008-10-16 00:00:00'),
	(45324, 'RIO.L', 2354, '2008-10-15 00:00:00'),
	(45325, 'RIO.L', 2826, '2008-10-14 00:00:00'),
	(45326, 'RIO.L', 2797, '2008-10-13 00:00:00'),
	(45327, 'RIO.L', 2424, '2008-10-10 00:00:00'),
	(45328, 'RIO.L', 2750, '2008-10-09 00:00:00'),
	(45329, 'RIO.L', 2627, '2008-10-08 00:00:00'),
	(45330, 'RIO.L', 2971, '2008-10-07 00:00:00'),
	(45331, 'RIO.L', 2888, '2008-10-06 00:00:00'),
	(45332, 'RIO.L', 3398, '2008-10-03 00:00:00'),
	(45333, 'RIO.L', 3210, '2008-10-02 00:00:00'),
	(45334, 'RIO.L', 3487, '2008-10-01 00:00:00'),
	(45335, 'RIO.L', 3471, '2008-09-30 00:00:00'),
	(45336, 'RIO.L', 3310, '2008-09-29 00:00:00'),
	(45337, 'RIO.L', 3705, '2008-09-26 00:00:00'),
	(45338, 'RIO.L', 3958, '2008-09-25 00:00:00'),
	(45339, 'RIO.L', 3992, '2008-09-24 00:00:00'),
	(45340, 'RIO.L', 4023, '2008-09-23 00:00:00'),
	(45341, 'RIO.L', 4240, '2008-09-22 00:00:00'),
	(45342, 'RIO.L', 4168, '2008-09-19 00:00:00'),
	(45343, 'RIO.L', 3655, '2008-09-18 00:00:00'),
	(45344, 'RIO.L', 3650, '2008-09-17 00:00:00'),
	(45345, 'RIO.L', 3872, '2008-09-16 00:00:00'),
	(45346, 'RIO.L', 4194, '2008-09-15 00:00:00'),
	(45347, 'RIO.L', 4490, '2008-09-12 00:00:00'),
	(45348, 'RIO.L', 4162.94, '2008-09-11 00:00:00'),
	(45349, 'RIO.L', 4151, '2008-09-10 00:00:00'),
	(45350, 'RIO.L', 4265, '2008-09-09 00:00:00'),
	(45351, 'RIO.L', 4490, '2008-09-08 00:00:00'),
	(45352, 'RIO.L', 4335, '2008-09-05 00:00:00'),
	(45353, 'RIO.L', 4676.35, '2008-09-04 00:00:00'),
	(45354, 'RIO.L', 4605, '2008-09-03 00:00:00'),
	(45355, 'RIO.L', 4830, '2008-09-02 00:00:00'),
	(45356, 'RIO.L', 5010, '2008-09-01 00:00:00'),
	(45357, 'RIO.L', 5229, '2008-08-29 00:00:00'),
	(45358, 'RIO.L', 5310.3, '2008-08-28 00:00:00'),
	(45359, 'RIO.L', 5243, '2008-08-27 00:00:00'),
	(45360, 'RIO.L', 5150, '2008-08-26 00:00:00'),
	(45361, 'RIO.L', 5069, '2008-08-22 00:00:00'),
	(45362, 'RIO.L', 5142, '2008-08-21 00:00:00'),
	(45363, 'RIO.L', 4986, '2008-08-20 00:00:00'),
	(45364, 'RIO.L', 4719.67, '2008-08-19 00:00:00'),
	(45365, 'RIO.L', 4683, '2008-08-18 00:00:00'),
	(45366, 'RIO.L', 4605, '2008-08-15 00:00:00'),
	(45367, 'RIO.L', 4800, '2008-08-14 00:00:00'),
	(45368, 'RIO.L', 4637, '2008-08-13 00:00:00'),
	(45369, 'RIO.L', 4502.37, '2008-08-12 00:00:00'),
	(45370, 'RIO.L', 4693.35, '2008-08-11 00:00:00'),
	(45371, 'RIO.L', 4685, '2008-08-08 00:00:00'),
	(45372, 'RIO.L', 4848.72, '2008-08-07 00:00:00'),
	(45373, 'RIO.L', 4903.69, '2008-08-06 00:00:00'),
	(45374, 'RIO.L', 4750, '2008-08-05 00:00:00'),
	(45375, 'RIO.L', 4805, '2008-08-04 00:00:00'),
	(45376, 'RIO.L', 5047, '2008-08-01 00:00:00'),
	(45377, 'RIO.L', 5345.99, '2008-07-31 00:00:00'),
	(45378, 'RIO.L', 5276.53, '2008-07-30 00:00:00'),
	(45379, 'RIO.L', 5221.5, '2008-07-29 00:00:00'),
	(45380, 'RIO.L', 5075.24, '2008-07-28 00:00:00'),
	(45381, 'RIO.L', 4916.2, '2008-07-25 00:00:00'),
	(45382, 'RIO.L', 4964.69, '2008-07-24 00:00:00'),
	(45383, 'RIO.L', 5149, '2008-07-23 00:00:00'),
	(45384, 'RIO.L', 5162.73, '2008-07-22 00:00:00'),
	(45385, 'RIO.L', 5189.11, '2008-07-21 00:00:00'),
	(45386, 'RIO.L', 4990.13, '2008-07-18 00:00:00'),
	(45387, 'RIO.L', 5135, '2008-07-17 00:00:00'),
	(45388, 'RIO.L', 5025, '2008-07-16 00:00:00'),
	(45389, 'RIO.L', 5282.31, '2008-07-15 00:00:00'),
	(45390, 'RIO.L', 5413.47, '2008-07-14 00:00:00'),
	(45391, 'RIO.L', 5447.87, '2008-07-11 00:00:00'),
	(45392, 'RIO.L', 5480, '2008-07-10 00:00:00'),
	(45393, 'RIO.L', 5416, '2008-07-09 00:00:00'),
	(45394, 'RIO.L', 5355.67, '2008-07-08 00:00:00'),
	(45395, 'RIO.L', 5539.46, '2008-07-07 00:00:00'),
	(45396, 'RIO.L', 5593.63, '2008-07-04 00:00:00'),
	(45397, 'RIO.L', 5460, '2008-07-03 00:00:00'),
	(45398, 'RIO.L', 5710.92, '2008-07-02 00:00:00'),
	(45399, 'RIO.L', 5764, '2008-07-01 00:00:00'),
	(45400, 'RIO.L', 5981, '2008-06-30 00:00:00'),
	(45401, 'RIO.L', 5770, '2008-06-27 00:00:00'),
	(45402, 'RIO.L', 5700.25, '2008-06-26 00:00:00'),
	(45403, 'RIO.L', 5848.11, '2008-06-25 00:00:00'),
	(45404, 'RIO.L', 5997.98, '2008-06-24 00:00:00'),
	(45405, 'RIO.L', 5959.7, '2008-06-23 00:00:00'),
	(45406, 'RIO.L', 6115, '2008-06-20 00:00:00'),
	(45407, 'RIO.L', 6100.21, '2008-06-19 00:00:00'),
	(45408, 'RIO.L', 6088, '2008-06-18 00:00:00'),
	(45409, 'RIO.L', 6090, '2008-06-17 00:00:00'),
	(45410, 'RIO.L', 5885, '2008-06-16 00:00:00'),
	(45411, 'RIO.L', 5916, '2008-06-13 00:00:00'),
	(45412, 'RIO.L', 5827, '2008-06-12 00:00:00'),
	(45413, 'RIO.L', 5600, '2008-06-11 00:00:00'),
	(45414, 'RIO.L', 5729, '2008-06-10 00:00:00'),
	(45415, 'RIO.L', 5870, '2008-06-09 00:00:00'),
	(45416, 'RIO.L', 6045, '2008-06-06 00:00:00'),
	(45417, 'RIO.L', 5962, '2008-06-05 00:00:00'),
	(45418, 'RIO.L', 6039.93, '2008-06-04 00:00:00'),
	(45419, 'RIO.L', 6128.24, '2008-06-03 00:00:00'),
	(45420, 'RIO.L', 6167.03, '2008-06-02 00:00:00'),
	(45421, 'RIO.L', 6055, '2008-05-30 00:00:00'),
	(45422, 'RIO.L', 6289.9, '2008-05-29 00:00:00'),
	(45423, 'RIO.L', 6137, '2008-05-28 00:00:00'),
	(45424, 'RIO.L', 6178, '2008-05-27 00:00:00'),
	(45425, 'RIO.L', 6299, '2008-05-23 00:00:00'),
	(45426, 'RIO.L', 6754.11, '2008-05-22 00:00:00'),
	(45427, 'RIO.L', 6641, '2008-05-21 00:00:00'),
	(45428, 'RIO.L', 6593, '2008-05-20 00:00:00'),
	(45429, 'RIO.L', 7078, '2008-05-19 00:00:00'),
	(45430, 'RIO.L', 7052.94, '2008-05-16 00:00:00'),
	(45431, 'RIO.L', 6771, '2008-05-15 00:00:00'),
	(45432, 'RIO.L', 6881, '2008-05-14 00:00:00'),
	(45433, 'RIO.L', 6661.4, '2008-05-13 00:00:00'),
	(45434, 'RIO.L', 6348.28, '2008-05-12 00:00:00'),
	(45435, 'RIO.L', 6402, '2008-05-09 00:00:00'),
	(45436, 'RIO.L', 6500, '2008-05-08 00:00:00'),
	(45437, 'RIO.L', 6386.34, '2008-05-07 00:00:00'),
	(45438, 'RIO.L', 6354, '2008-05-06 00:00:00'),
	(45439, 'RIO.L', 6025.71, '2008-05-02 00:00:00'),
	(45440, 'RIO.L', 5838.92, '2008-05-01 00:00:00'),
	(45441, 'RIO.L', 5911, '2008-04-30 00:00:00'),
	(45442, 'RIO.L', 6010, '2008-04-29 00:00:00'),
	(45443, 'RIO.L', 6283.6, '2008-04-28 00:00:00'),
	(45444, 'RIO.L', 6270, '2008-04-25 00:00:00'),
	(45445, 'RIO.L', 6193, '2008-04-24 00:00:00'),
	(45446, 'RIO.L', 6395.91, '2008-04-23 00:00:00'),
	(45447, 'RIO.L', 6385, '2008-04-22 00:00:00'),
	(45448, 'RIO.L', 6205, '2008-04-21 00:00:00'),
	(45449, 'RIO.L', 6120, '2008-04-18 00:00:00'),
	(45450, 'RIO.L', 6301.92, '2008-04-17 00:00:00'),
	(45451, 'RIO.L', 6367, '2008-04-16 00:00:00'),
	(45452, 'RIO.L', 5952.39, '2008-04-15 00:00:00'),
	(45453, 'RIO.L', 5816.93, '2008-04-14 00:00:00'),
	(45454, 'RIO.L', 5900, '2008-04-11 00:00:00'),
	(45455, 'RIO.L', 5907, '2008-04-10 00:00:00'),
	(45456, 'RIO.L', 6036.65, '2008-04-09 00:00:00'),
	(45457, 'RIO.L', 5901, '2008-04-08 00:00:00'),
	(45458, 'RIO.L', 5789.34, '2008-04-07 00:00:00'),
	(45459, 'RIO.L', 5694, '2008-04-04 00:00:00'),
	(45460, 'RIO.L', 5442, '2008-04-03 00:00:00'),
	(45461, 'RIO.L', 5356, '2008-04-02 00:00:00'),
	(45462, 'RIO.L', 5233, '2008-04-01 00:00:00'),
	(45463, 'RIO.L', 5184, '2008-03-31 00:00:00'),
	(45464, 'RIO.L', 5167, '2008-03-28 00:00:00'),
	(45465, 'RIO.L', 5148.6, '2008-03-27 00:00:00'),
	(45466, 'RIO.L', 5050, '2008-03-26 00:00:00'),
	(45467, 'RIO.L', 4937.62, '2008-03-25 00:00:00'),
	(45468, 'RIO.L', 4800, '2008-03-20 00:00:00'),
	(45469, 'RIO.L', 5198.44, '2008-03-19 00:00:00'),
	(45470, 'RIO.L', 5258.63, '2008-03-18 00:00:00'),
	(45471, 'RIO.L', 5061, '2008-03-17 00:00:00'),
	(45472, 'RIO.L', 5527, '2008-03-14 00:00:00'),
	(45473, 'RIO.L', 5317.71, '2008-03-13 00:00:00'),
	(45474, 'RIO.L', 5442, '2008-03-12 00:00:00'),
	(45475, 'RIO.L', 5346, '2008-03-11 00:00:00'),
	(45476, 'RIO.L', 5334.61, '2008-03-10 00:00:00'),
	(45477, 'RIO.L', 5592.8, '2008-03-07 00:00:00'),
	(45478, 'RIO.L', 5826.24, '2008-03-06 00:00:00'),
	(45479, 'RIO.L', 5740.08, '2008-03-05 00:00:00'),
	(45480, 'RIO.L', 5663.4, '2008-03-04 00:00:00'),
	(45481, 'RIO.L', 5674, '2008-03-03 00:00:00'),
	(45482, 'RIO.L', 5845, '2008-02-29 00:00:00'),
	(45483, 'RIO.L', 5815, '2008-02-28 00:00:00'),
	(45484, 'RIO.L', 5823.25, '2008-02-27 00:00:00'),
	(45485, 'RIO.L', 5770, '2008-02-26 00:00:00'),
	(45486, 'RIO.L', 5795.62, '2008-02-25 00:00:00'),
	(45487, 'RIO.L', 5685, '2008-02-22 00:00:00'),
	(45488, 'RIO.L', 5822, '2008-02-21 00:00:00'),
	(45489, 'RIO.L', 5700, '2008-02-20 00:00:00'),
	(45490, 'RIO.L', 5808.36, '2008-02-19 00:00:00'),
	(45491, 'RIO.L', 5637.39, '2008-02-18 00:00:00'),
	(45492, 'RIO.L', 5535.9, '2008-02-15 00:00:00'),
	(45493, 'RIO.L', 5555, '2008-02-14 00:00:00'),
	(45494, 'RIO.L', 5515, '2008-02-13 00:00:00'),
	(45495, 'RIO.L', 5523, '2008-02-12 00:00:00'),
	(45496, 'RIO.L', 5237.17, '2008-02-11 00:00:00'),
	(45497, 'RIO.L', 5290.88, '2008-02-08 00:00:00'),
	(45498, 'RIO.L', 5281.68, '2008-02-07 00:00:00'),
	(45499, 'RIO.L', 5370, '2008-02-06 00:00:00'),
	(45500, 'RIO.L', 5434, '2008-02-05 00:00:00'),
	(45501, 'RIO.L', 5546.04, '2008-02-04 00:00:00'),
	(45502, 'RIO.L', 5600, '2008-02-01 00:00:00'),
	(45503, 'RIO.L', 4956, '2008-01-31 00:00:00'),
	(45504, 'RIO.L', 4625, '2008-01-30 00:00:00'),
	(45505, 'RIO.L', 4670, '2008-01-29 00:00:00'),
	(45506, 'RIO.L', 4570, '2008-01-28 00:00:00'),
	(45507, 'RIO.L', 4696, '2008-01-25 00:00:00'),
	(45508, 'RIO.L', 4530, '2008-01-24 00:00:00'),
	(45509, 'RIO.L', 4159, '2008-01-23 00:00:00'),
	(45510, 'RIO.L', 4298, '2008-01-22 00:00:00'),
	(45511, 'RIO.L', 4228, '2008-01-21 00:00:00'),
	(45512, 'RIO.L', 4690.74, '2008-01-18 00:00:00'),
	(45513, 'RIO.L', 4483.54, '2008-01-17 00:00:00'),
	(45514, 'RIO.L', 4665, '2008-01-16 00:00:00'),
	(45515, 'RIO.L', 5173.35, '2008-01-15 00:00:00'),
	(45516, 'RIO.L', 5115.35, '2008-01-14 00:00:00'),
	(45517, 'RIO.L', 5101.2, '2008-01-11 00:00:00'),
	(45518, 'RIO.L', 5123.06, '2008-01-10 00:00:00'),
	(45519, 'RIO.L', 5001, '2008-01-09 00:00:00'),
	(45520, 'RIO.L', 5134, '2008-01-08 00:00:00'),
	(45521, 'RIO.L', 5140.38, '2008-01-07 00:00:00'),
	(45522, 'RIO.L', 5215, '2008-01-04 00:00:00'),
	(45523, 'RIO.L', 5370, '2008-01-03 00:00:00'),
	(45524, 'RIO.L', 5289.01, '2008-01-02 00:00:00'),
	(45525, 'RIO.L', 5317, '2007-12-31 00:00:00'),
	(45526, 'RIO.L', 5373, '2007-12-28 00:00:00'),
	(45527, 'RIO.L', 5380, '2007-12-27 00:00:00'),
	(45528, 'RIO.L', 5375, '2007-12-24 00:00:00'),
	(45529, 'RIO.L', 5278, '2007-12-21 00:00:00'),
	(45530, 'RIO.L', 5102, '2007-12-20 00:00:00'),
	(45531, 'RIO.L', 5075, '2007-12-19 00:00:00'),
	(45532, 'RIO.L', 4968.77, '2007-12-18 00:00:00'),
	(45533, 'RIO.L', 5022.28, '2007-12-17 00:00:00'),
	(45534, 'RIO.L', 5176, '2007-12-14 00:00:00'),
	(45535, 'RIO.L', 5307.28, '2007-12-13 00:00:00'),
	(45536, 'RIO.L', 5580.64, '2007-12-12 00:00:00'),
	(45537, 'RIO.L', 5678.47, '2007-12-11 00:00:00'),
	(45538, 'RIO.L', 5800.9, '2007-12-10 00:00:00'),
	(45539, 'RIO.L', 5746.1, '2007-12-07 00:00:00'),
	(45540, 'RIO.L', 5566.73, '2007-12-06 00:00:00'),
	(45541, 'RIO.L', 5681, '2007-12-05 00:00:00'),
	(45542, 'RIO.L', 5515, '2007-12-04 00:00:00'),
	(45543, 'RIO.L', 5443, '2007-12-03 00:00:00'),
	(45544, 'RIO.L', 5661.14, '2007-11-30 00:00:00'),
	(45545, 'RIO.L', 5650, '2007-11-29 00:00:00'),
	(45546, 'RIO.L', 5255.31, '2007-11-28 00:00:00'),
	(45547, 'RIO.L', 5130.84, '2007-11-27 00:00:00'),
	(45548, 'RIO.L', 5232, '2007-11-26 00:00:00'),
	(45549, 'RIO.L', 4931.18, '2007-11-23 00:00:00'),
	(45550, 'RIO.L', 4952.2, '2007-11-22 00:00:00'),
	(45551, 'RIO.L', 4971.47, '2007-11-21 00:00:00'),
	(45552, 'RIO.L', 5123.07, '2007-11-20 00:00:00'),
	(45553, 'RIO.L', 5172.65, '2007-11-19 00:00:00'),
	(45554, 'RIO.L', 5436.58, '2007-11-16 00:00:00'),
	(45555, 'RIO.L', 5403.65, '2007-11-15 00:00:00'),
	(45556, 'RIO.L', 5520.97, '2007-11-14 00:00:00'),
	(45557, 'RIO.L', 5392.69, '2007-11-13 00:00:00'),
	(45558, 'RIO.L', 5640, '2007-11-12 00:00:00'),
	(45559, 'RIO.L', 5542.41, '2007-11-09 00:00:00'),
	(45560, 'RIO.L', 5296, '2007-11-08 00:00:00'),
	(45561, 'RIO.L', 4350, '2007-11-07 00:00:00'),
	(45562, 'RIO.L', 4344.38, '2007-11-06 00:00:00'),
	(45563, 'RIO.L', 4215, '2007-11-05 00:00:00'),
	(45564, 'RIO.L', 4347.83, '2007-11-02 00:00:00'),
	(45565, 'RIO.L', 4378.6, '2007-11-01 00:00:00'),
	(45566, 'RIO.L', 4444.43, '2007-10-31 00:00:00'),
	(45567, 'RIO.L', 4407, '2007-10-30 00:00:00'),
	(45568, 'RIO.L', 4476, '2007-10-29 00:00:00'),
	(45569, 'RIO.L', 4314.17, '2007-10-26 00:00:00'),
	(45570, 'RIO.L', 4214.46, '2007-10-25 00:00:00'),
	(45571, 'RIO.L', 4188.12, '2007-10-24 00:00:00'),
	(45572, 'RIO.L', 4198.04, '2007-10-23 00:00:00'),
	(45573, 'RIO.L', 4041.35, '2007-10-22 00:00:00'),
	(45574, 'RIO.L', 4206, '2007-10-19 00:00:00'),
	(45575, 'RIO.L', 4307.64, '2007-10-18 00:00:00'),
	(45576, 'RIO.L', 4354, '2007-10-17 00:00:00'),
	(45577, 'RIO.L', 4453.31, '2007-10-16 00:00:00'),
	(45578, 'RIO.L', 4532.92, '2007-10-15 00:00:00'),
	(45579, 'RIO.L', 4460.6, '2007-10-12 00:00:00'),
	(45580, 'RIO.L', 4563, '2007-10-11 00:00:00'),
	(45581, 'RIO.L', 4217.97, '2007-10-10 00:00:00'),
	(45582, 'RIO.L', 4235, '2007-10-09 00:00:00'),
	(45583, 'RIO.L', 4196.63, '2007-10-08 00:00:00'),
	(45584, 'RIO.L', 4208.16, '2007-10-05 00:00:00'),
	(45585, 'RIO.L', 4110.76, '2007-10-04 00:00:00'),
	(45586, 'RIO.L', 4194.04, '2007-10-03 00:00:00'),
	(45587, 'RIO.L', 4221.87, '2007-10-02 00:00:00'),
	(45588, 'RIO.L', 4329, '2007-10-01 00:00:00'),
	(45589, 'RIO.L', 4184.32, '2007-09-28 00:00:00'),
	(45590, 'RIO.L', 4145, '2007-09-27 00:00:00'),
	(45591, 'RIO.L', 4095.15, '2007-09-26 00:00:00'),
	(45592, 'RIO.L', 4091, '2007-09-25 00:00:00'),
	(45593, 'RIO.L', 4187.58, '2007-09-24 00:00:00'),
	(45594, 'RIO.L', 4049, '2007-09-21 00:00:00'),
	(45595, 'RIO.L', 3991, '2007-09-20 00:00:00'),
	(45596, 'RIO.L', 3947, '2007-09-19 00:00:00'),
	(45597, 'RIO.L', 3662.27, '2007-09-18 00:00:00'),
	(45598, 'RIO.L', 3640.1, '2007-09-17 00:00:00'),
	(45599, 'RIO.L', 3709, '2007-09-14 00:00:00'),
	(45600, 'RIO.L', 3725, '2007-09-13 00:00:00'),
	(45601, 'RIO.L', 3646.82, '2007-09-12 00:00:00'),
	(45602, 'RIO.L', 3613, '2007-09-11 00:00:00'),
	(45603, 'RIO.L', 3545, '2007-09-10 00:00:00'),
	(45604, 'RIO.L', 3694.58, '2007-09-07 00:00:00'),
	(45605, 'RIO.L', 3678, '2007-09-06 00:00:00'),
	(45606, 'RIO.L', 3523.72, '2007-09-05 00:00:00'),
	(45607, 'RIO.L', 3432, '2007-09-04 00:00:00'),
	(45608, 'RIO.L', 3463, '2007-09-03 00:00:00'),
	(45609, 'RIO.L', 3233.76, '2007-08-31 00:00:00'),
	(45610, 'RIO.L', 3278.06, '2007-08-30 00:00:00'),
	(45611, 'RIO.L', 3233.76, '2007-08-29 00:00:00'),
	(45612, 'RIO.L', 3388, '2007-08-28 00:00:00'),
	(45613, 'RIO.L', 3343, '2007-08-24 00:00:00'),
	(45614, 'RIO.L', 3257.24, '2007-08-23 00:00:00'),
	(45615, 'RIO.L', 3280, '2007-08-22 00:00:00'),
	(45616, 'RIO.L', 3063.39, '2007-08-21 00:00:00'),
	(45617, 'RIO.L', 3078, '2007-08-20 00:00:00'),
	(45618, 'RIO.L', 2940, '2007-08-17 00:00:00'),
	(45619, 'RIO.L', 2929, '2007-08-16 00:00:00'),
	(45620, 'RIO.L', 3113.69, '2007-08-15 00:00:00'),
	(45621, 'RIO.L', 3175, '2007-08-14 00:00:00'),
	(45622, 'RIO.L', 3148.98, '2007-08-13 00:00:00'),
	(45623, 'RIO.L', 3008, '2007-08-10 00:00:00'),
	(45624, 'RIO.L', 3215.82, '2007-08-09 00:00:00'),
	(45625, 'RIO.L', 3289.43, '2007-08-08 00:00:00'),
	(45626, 'RIO.L', 3270, '2007-08-07 00:00:00'),
	(45627, 'RIO.L', 3219, '2007-08-06 00:00:00'),
	(45628, 'RIO.L', 3304.48, '2007-08-03 00:00:00'),
	(45629, 'RIO.L', 3418.8, '2007-08-02 00:00:00'),
	(45630, 'RIO.L', 3445, '2007-08-01 00:00:00'),
	(45631, 'RIO.L', 3606, '2007-07-31 00:00:00'),
	(45632, 'RIO.L', 3468.03, '2007-07-30 00:00:00'),
	(45633, 'RIO.L', 3364.85, '2007-07-27 00:00:00'),
	(45634, 'RIO.L', 3500.91, '2007-07-26 00:00:00'),
	(45635, 'RIO.L', 3671.97, '2007-07-25 00:00:00'),
	(45636, 'RIO.L', 3754.25, '2007-07-24 00:00:00'),
	(45637, 'RIO.L', 3800.5, '2007-07-23 00:00:00'),
	(45638, 'RIO.L', 3838.5, '2007-07-20 00:00:00'),
	(45639, 'RIO.L', 3765.54, '2007-07-19 00:00:00'),
	(45640, 'RIO.L', 3686.68, '2007-07-18 00:00:00'),
	(45641, 'RIO.L', 3693.4, '2007-07-17 00:00:00'),
	(45642, 'RIO.L', 3740.64, '2007-07-16 00:00:00'),
	(45643, 'RIO.L', 3778.03, '2007-07-13 00:00:00'),
	(45644, 'RIO.L', 3945.91, '2007-07-12 00:00:00'),
	(45645, 'RIO.L', 3993, '2007-07-11 00:00:00'),
	(45646, 'RIO.L', 3891, '2007-07-10 00:00:00'),
	(45647, 'RIO.L', 4020, '2007-07-09 00:00:00'),
	(45648, 'RIO.L', 3987.04, '2007-07-06 00:00:00'),
	(45649, 'RIO.L', 4001, '2007-07-05 00:00:00'),
	(45650, 'RIO.L', 3934.31, '2007-07-04 00:00:00'),
	(45651, 'RIO.L', 3967.22, '2007-07-03 00:00:00'),
	(45652, 'RIO.L', 3942, '2007-07-02 00:00:00'),
	(45653, 'RIO.L', 3779.76, '2007-06-29 00:00:00'),
	(45654, 'RIO.L', 3773.67, '2007-06-28 00:00:00'),
	(45655, 'RIO.L', 3668.46, '2007-06-27 00:00:00'),
	(45656, 'RIO.L', 3770.69, '2007-06-26 00:00:00'),
	(45657, 'RIO.L', 3790, '2007-06-25 00:00:00'),
	(45658, 'RIO.L', 3802.52, '2007-06-22 00:00:00'),
	(45659, 'RIO.L', 3816.33, '2007-06-21 00:00:00'),
	(45660, 'RIO.L', 3838, '2007-06-20 00:00:00'),
	(45661, 'RIO.L', 3944.07, '2007-06-19 00:00:00'),
	(45662, 'RIO.L', 3886, '2007-06-18 00:00:00'),
	(45663, 'RIO.L', 3916, '2007-06-15 00:00:00'),
	(45664, 'RIO.L', 3801.8, '2007-06-14 00:00:00'),
	(45665, 'RIO.L', 3721, '2007-06-13 00:00:00'),
	(45666, 'RIO.L', 3557.94, '2007-06-12 00:00:00'),
	(45667, 'RIO.L', 3536.11, '2007-06-11 00:00:00'),
	(45668, 'RIO.L', 3505.01, '2007-06-08 00:00:00'),
	(45669, 'RIO.L', 3543, '2007-06-07 00:00:00'),
	(45670, 'RIO.L', 3544.68, '2007-06-06 00:00:00'),
	(45671, 'RIO.L', 3676.77, '2007-06-05 00:00:00'),
	(45672, 'RIO.L', 3656.5, '2007-06-04 00:00:00'),
	(45673, 'RIO.L', 3670, '2007-06-01 00:00:00'),
	(45674, 'RIO.L', 3670, '2007-05-31 00:00:00'),
	(45675, 'RIO.L', 3635, '2007-05-30 00:00:00'),
	(45676, 'RIO.L', 3685, '2007-05-29 00:00:00'),
	(45677, 'RIO.L', 3602, '2007-05-25 00:00:00'),
	(45678, 'RIO.L', 3564.85, '2007-05-24 00:00:00'),
	(45679, 'RIO.L', 3561.78, '2007-05-23 00:00:00'),
	(45680, 'RIO.L', 3574.55, '2007-05-22 00:00:00'),
	(45681, 'RIO.L', 3557.77, '2007-05-21 00:00:00'),
	(45682, 'RIO.L', 3513.06, '2007-05-18 00:00:00'),
	(45683, 'RIO.L', 3481.77, '2007-05-17 00:00:00'),
	(45684, 'RIO.L', 3562, '2007-05-16 00:00:00'),
	(45685, 'RIO.L', 3474.82, '2007-05-15 00:00:00'),
	(45686, 'RIO.L', 3553, '2007-05-14 00:00:00'),
	(45687, 'RIO.L', 3650.61, '2007-05-11 00:00:00'),
	(45688, 'RIO.L', 3539, '2007-05-10 00:00:00'),
	(45689, 'RIO.L', 3660, '2007-05-09 00:00:00'),
	(45690, 'RIO.L', 3344.31, '2007-05-08 00:00:00'),
	(45691, 'RIO.L', 3280.07, '2007-05-04 00:00:00'),
	(45692, 'RIO.L', 3163.08, '2007-05-03 00:00:00'),
	(45693, 'RIO.L', 3105.51, '2007-05-02 00:00:00'),
	(45694, 'RIO.L', 3067.09, '2007-05-01 00:00:00'),
	(45695, 'RIO.L', 3073, '2007-04-30 00:00:00'),
	(45696, 'RIO.L', 3062, '2007-04-27 00:00:00'),
	(45697, 'RIO.L', 3144.28, '2007-04-26 00:00:00'),
	(45698, 'RIO.L', 3111, '2007-04-25 00:00:00'),
	(45699, 'RIO.L', 3078.83, '2007-04-24 00:00:00'),
	(45700, 'RIO.L', 3115, '2007-04-23 00:00:00'),
	(45701, 'RIO.L', 3097.52, '2007-04-20 00:00:00'),
	(45702, 'RIO.L', 3077, '2007-04-19 00:00:00'),
	(45703, 'RIO.L', 3127.42, '2007-04-18 00:00:00'),
	(45704, 'RIO.L', 3183, '2007-04-17 00:00:00'),
	(45705, 'RIO.L', 3160.42, '2007-04-16 00:00:00'),
	(45706, 'RIO.L', 3085.4, '2007-04-13 00:00:00'),
	(45707, 'RIO.L', 3101, '2007-04-12 00:00:00'),
	(45708, 'RIO.L', 3110.51, '2007-04-11 00:00:00'),
	(45709, 'RIO.L', 3095.5, '2007-04-10 00:00:00'),
	(45710, 'RIO.L', 3017.39, '2007-04-05 00:00:00'),
	(45711, 'RIO.L', 3017.5, '2007-04-04 00:00:00'),
	(45712, 'RIO.L', 2969.61, '2007-04-03 00:00:00'),
	(45713, 'RIO.L', 2899.45, '2007-04-02 00:00:00'),
	(45714, 'RIO.L', 2892.19, '2007-03-30 00:00:00'),
	(45715, 'RIO.L', 2869.74, '2007-03-29 00:00:00'),
	(45716, 'RIO.L', 2826.31, '2007-03-28 00:00:00'),
	(45717, 'RIO.L', 2893.2, '2007-03-27 00:00:00'),
	(45718, 'RIO.L', 2894.83, '2007-03-26 00:00:00'),
	(45719, 'RIO.L', 2880, '2007-03-23 00:00:00'),
	(45720, 'RIO.L', 2886.2, '2007-03-22 00:00:00'),
	(45721, 'RIO.L', 2788.4, '2007-03-21 00:00:00'),
	(45722, 'RIO.L', 2753, '2007-03-20 00:00:00'),
	(45723, 'RIO.L', 2730, '2007-03-19 00:00:00'),
	(45724, 'RIO.L', 2704.25, '2007-03-16 00:00:00'),
	(45725, 'RIO.L', 2678.61, '2007-03-15 00:00:00'),
	(45726, 'RIO.L', 2594.1, '2007-03-14 00:00:00'),
	(45727, 'RIO.L', 2711.94, '2007-03-13 00:00:00'),
	(45728, 'RIO.L', 2722.97, '2007-03-12 00:00:00'),
	(45729, 'RIO.L', 2713.23, '2007-03-09 00:00:00'),
	(45730, 'RIO.L', 2744.46, '2007-03-08 00:00:00'),
	(45731, 'RIO.L', 2713, '2007-03-07 00:00:00'),
	(45732, 'RIO.L', 2696.99, '2007-03-06 00:00:00'),
	(45733, 'RIO.L', 2667.15, '2007-03-05 00:00:00'),
	(45734, 'RIO.L', 2681.07, '2007-03-02 00:00:00'),
	(45735, 'RIO.L', 2685.55, '2007-03-01 00:00:00'),
	(45736, 'RIO.L', 2745.92, '2007-02-28 00:00:00'),
	(45737, 'RIO.L', 2793.75, '2007-02-27 00:00:00'),
	(45738, 'RIO.L', 2940, '2007-02-26 00:00:00'),
	(45739, 'RIO.L', 2894.85, '2007-02-23 00:00:00'),
	(45740, 'RIO.L', 2878.91, '2007-02-22 00:00:00'),
	(45741, 'RIO.L', 2802.71, '2007-02-21 00:00:00'),
	(45742, 'RIO.L', 2836.58, '2007-02-20 00:00:00'),
	(45743, 'RIO.L', 2839.42, '2007-02-19 00:00:00'),
	(45744, 'RIO.L', 2800.67, '2007-02-16 00:00:00'),
	(45745, 'RIO.L', 2847.26, '2007-02-15 00:00:00'),
	(45746, 'RIO.L', 2802.95, '2007-02-14 00:00:00'),
	(45747, 'RIO.L', 2763, '2007-02-13 00:00:00'),
	(45748, 'RIO.L', 2686, '2007-02-12 00:00:00'),
	(45749, 'RIO.L', 2697, '2007-02-09 00:00:00'),
	(45750, 'RIO.L', 2699.03, '2007-02-08 00:00:00'),
	(45751, 'RIO.L', 2721.92, '2007-02-07 00:00:00'),
	(45752, 'RIO.L', 2692.22, '2007-02-06 00:00:00'),
	(45753, 'RIO.L', 2690.84, '2007-02-05 00:00:00'),
	(45754, 'RIO.L', 2691, '2007-02-02 00:00:00'),
	(45755, 'RIO.L', 2740.44, '2007-02-01 00:00:00'),
	(45756, 'RIO.L', 2718.49, '2007-01-31 00:00:00'),
	(45757, 'RIO.L', 2689, '2007-01-30 00:00:00'),
	(45758, 'RIO.L', 2675.01, '2007-01-29 00:00:00'),
	(45759, 'RIO.L', 2687.34, '2007-01-26 00:00:00'),
	(45760, 'RIO.L', 2754.48, '2007-01-25 00:00:00'),
	(45761, 'RIO.L', 2740.76, '2007-01-24 00:00:00'),
	(45762, 'RIO.L', 2652.78, '2007-01-23 00:00:00'),
	(45763, 'RIO.L', 2592.69, '2007-01-22 00:00:00'),
	(45764, 'RIO.L', 2546.86, '2007-01-19 00:00:00'),
	(45765, 'RIO.L', 2571.17, '2007-01-18 00:00:00'),
	(45766, 'RIO.L', 2531.75, '2007-01-17 00:00:00'),
	(45767, 'RIO.L', 2567.6, '2007-01-16 00:00:00'),
	(45768, 'RIO.L', 2604.3, '2007-01-15 00:00:00'),
	(45769, 'RIO.L', 2623.26, '2007-01-12 00:00:00'),
	(45770, 'RIO.L', 2605.76, '2007-01-11 00:00:00'),
	(45771, 'RIO.L', 2549, '2007-01-10 00:00:00'),
	(45772, 'RIO.L', 2546.18, '2007-01-09 00:00:00'),
	(45773, 'RIO.L', 2527.75, '2007-01-08 00:00:00'),
	(45774, 'RIO.L', 2531.23, '2007-01-05 00:00:00'),
	(45775, 'RIO.L', 2561.54, '2007-01-04 00:00:00'),
	(45776, 'RIO.L', 2677.35, '2007-01-03 00:00:00'),
	(45777, 'RIO.L', 2756.86, '2007-01-02 00:00:00'),
	(45778, 'RIO.L', 2718, '2006-12-29 00:00:00'),
	(45779, 'RIO.L', 2727.74, '2006-12-28 00:00:00'),
	(45780, 'RIO.L', 2689.83, '2006-12-27 00:00:00'),
	(45781, 'RIO.L', 2649, '2006-12-22 00:00:00'),
	(45782, 'RIO.L', 2698.69, '2006-12-21 00:00:00'),
	(45783, 'RIO.L', 2770.9, '2006-12-20 00:00:00'),
	(45784, 'RIO.L', 2767.87, '2006-12-19 00:00:00'),
	(45785, 'RIO.L', 2814.71, '2006-12-18 00:00:00'),
	(45786, 'RIO.L', 2836, '2006-12-15 00:00:00'),
	(45787, 'RIO.L', 2836, '2006-12-14 00:00:00'),
	(45788, 'RIO.L', 2783, '2006-12-13 00:00:00'),
	(45789, 'RIO.L', 2740.3, '2006-12-12 00:00:00'),
	(45790, 'RIO.L', 2735, '2006-12-11 00:00:00'),
	(45791, 'RIO.L', 2754, '2006-12-08 00:00:00'),
	(45792, 'RIO.L', 2814.97, '2006-12-07 00:00:00'),
	(45793, 'RIO.L', 2828, '2006-12-06 00:00:00'),
	(45794, 'RIO.L', 2812.82, '2006-12-05 00:00:00'),
	(45795, 'RIO.L', 2743.69, '2006-12-04 00:00:00'),
	(45796, 'RIO.L', 2754.72, '2006-12-01 00:00:00'),
	(45797, 'RIO.L', 2715, '2006-11-30 00:00:00'),
	(45798, 'RIO.L', 2694, '2006-11-29 00:00:00'),
	(45799, 'RIO.L', 2688.32, '2006-11-28 00:00:00'),
	(45800, 'RIO.L', 2688, '2006-11-27 00:00:00'),
	(45801, 'RIO.L', 2710, '2006-11-24 00:00:00'),
	(45802, 'RIO.L', 2735.89, '2006-11-23 00:00:00'),
	(45803, 'RIO.L', 2746.27, '2006-11-22 00:00:00'),
	(45804, 'RIO.L', 2726, '2006-11-21 00:00:00'),
	(45805, 'RIO.L', 2732, '2006-11-20 00:00:00'),
	(45806, 'RIO.L', 2686.42, '2006-11-17 00:00:00'),
	(45807, 'RIO.L', 2790.63, '2006-11-16 00:00:00'),
	(45808, 'RIO.L', 2740.97, '2006-11-15 00:00:00'),
	(45809, 'RIO.L', 2780.23, '2006-11-14 00:00:00'),
	(45810, 'RIO.L', 2765, '2006-11-13 00:00:00'),
	(45811, 'RIO.L', 2950.23, '2006-11-10 00:00:00'),
	(45812, 'RIO.L', 2956.86, '2006-11-09 00:00:00'),
	(45813, 'RIO.L', 2990, '2006-11-08 00:00:00'),
	(45814, 'RIO.L', 3010.66, '2006-11-07 00:00:00'),
	(45815, 'RIO.L', 2940.57, '2006-11-06 00:00:00'),
	(45816, 'RIO.L', 2923.77, '2006-11-03 00:00:00'),
	(45817, 'RIO.L', 2908.45, '2006-11-02 00:00:00'),
	(45818, 'RIO.L', 2959.42, '2006-11-01 00:00:00'),
	(45819, 'RIO.L', 2891.13, '2006-10-31 00:00:00'),
	(45820, 'RIO.L', 2888.66, '2006-10-30 00:00:00'),
	(45821, 'RIO.L', 2869, '2006-10-27 00:00:00'),
	(45822, 'RIO.L', 2897.38, '2006-10-26 00:00:00'),
	(45823, 'RIO.L', 2895, '2006-10-25 00:00:00'),
	(45824, 'RIO.L', 2807.78, '2006-10-24 00:00:00'),
	(45825, 'RIO.L', 2845, '2006-10-23 00:00:00'),
	(45826, 'RIO.L', 2830.46, '2006-10-20 00:00:00'),
	(45827, 'RIO.L', 2794.45, '2006-10-19 00:00:00'),
	(45828, 'RIO.L', 2760, '2006-10-18 00:00:00'),
	(45829, 'RIO.L', 2675, '2006-10-17 00:00:00'),
	(45830, 'RIO.L', 2760.1, '2006-10-16 00:00:00'),
	(45831, 'RIO.L', 2696.95, '2006-10-13 00:00:00'),
	(45832, 'RIO.L', 2650.02, '2006-10-12 00:00:00'),
	(45833, 'RIO.L', 2564, '2006-10-11 00:00:00'),
	(45834, 'RIO.L', 2582.97, '2006-10-10 00:00:00'),
	(45835, 'RIO.L', 2538.19, '2006-10-09 00:00:00'),
	(45836, 'RIO.L', 2462.46, '2006-10-06 00:00:00'),
	(45837, 'RIO.L', 2462.85, '2006-10-05 00:00:00'),
	(45838, 'RIO.L', 2417.97, '2006-10-04 00:00:00'),
	(45839, 'RIO.L', 2477.04, '2006-10-03 00:00:00'),
	(45840, 'RIO.L', 2569, '2006-10-02 00:00:00'),
	(45841, 'RIO.L', 2544.14, '2006-09-29 00:00:00'),
	(45842, 'RIO.L', 2547, '2006-09-28 00:00:00'),
	(45843, 'RIO.L', 2499, '2006-09-27 00:00:00'),
	(45844, 'RIO.L', 2428, '2006-09-26 00:00:00'),
	(45845, 'RIO.L', 2363.45, '2006-09-25 00:00:00'),
	(45846, 'RIO.L', 2407, '2006-09-22 00:00:00'),
	(45847, 'RIO.L', 2461.71, '2006-09-21 00:00:00'),
	(45848, 'RIO.L', 2387.94, '2006-09-20 00:00:00'),
	(45849, 'RIO.L', 2425.77, '2006-09-19 00:00:00'),
	(45850, 'RIO.L', 2477.3, '2006-09-18 00:00:00'),
	(45851, 'RIO.L', 2445, '2006-09-15 00:00:00'),
	(45852, 'RIO.L', 2550.07, '2006-09-14 00:00:00'),
	(45853, 'RIO.L', 2512.84, '2006-09-13 00:00:00'),
	(45854, 'RIO.L', 2543.33, '2006-09-12 00:00:00'),
	(45855, 'RIO.L', 2565.8, '2006-09-11 00:00:00'),
	(45856, 'RIO.L', 2666.9, '2006-09-08 00:00:00'),
	(45857, 'RIO.L', 2737.16, '2006-09-07 00:00:00'),
	(45858, 'RIO.L', 2775.16, '2006-09-06 00:00:00'),
	(45859, 'RIO.L', 2790.45, '2006-09-05 00:00:00'),
	(45860, 'RIO.L', 2735.14, '2006-09-04 00:00:00'),
	(45861, 'RIO.L', 2685, '2006-09-01 00:00:00'),
	(45862, 'RIO.L', 2657, '2006-08-31 00:00:00'),
	(45863, 'RIO.L', 2675.34, '2006-08-30 00:00:00'),
	(45864, 'RIO.L', 2641.91, '2006-08-29 00:00:00'),
	(45865, 'RIO.L', 2651.6, '2006-08-25 00:00:00'),
	(45866, 'RIO.L', 2643.79, '2006-08-24 00:00:00'),
	(45867, 'RIO.L', 2770.67, '2006-08-23 00:00:00'),
	(45868, 'RIO.L', 2754.42, '2006-08-22 00:00:00'),
	(45869, 'RIO.L', 2740.84, '2006-08-21 00:00:00'),
	(45870, 'RIO.L', 2747.95, '2006-08-18 00:00:00'),
	(45871, 'RIO.L', 2804.79, '2006-08-17 00:00:00'),
	(45872, 'RIO.L', 2747.3, '2006-08-16 00:00:00'),
	(45873, 'RIO.L', 2696, '2006-08-15 00:00:00'),
	(45874, 'RIO.L', 2699.03, '2006-08-14 00:00:00'),
	(45875, 'RIO.L', 2693.44, '2006-08-11 00:00:00'),
	(45876, 'RIO.L', 2688, '2006-08-10 00:00:00'),
	(45877, 'RIO.L', 2715, '2006-08-09 00:00:00'),
	(45878, 'RIO.L', 2753.02, '2006-08-08 00:00:00'),
	(45879, 'RIO.L', 2764.98, '2006-08-07 00:00:00'),
	(45880, 'RIO.L', 2806, '2006-08-04 00:00:00'),
	(45881, 'RIO.L', 2773.82, '2006-08-03 00:00:00'),
	(45882, 'RIO.L', 2771.2, '2006-08-02 00:00:00'),
	(45883, 'RIO.L', 2769.6, '2006-08-01 00:00:00'),
	(45884, 'RIO.L', 2765, '2006-07-31 00:00:00'),
	(45885, 'RIO.L', 2790, '2006-07-28 00:00:00'),
	(45886, 'RIO.L', 2787.27, '2006-07-27 00:00:00'),
	(45887, 'RIO.L', 2735, '2006-07-26 00:00:00'),
	(45888, 'RIO.L', 2730, '2006-07-25 00:00:00'),
	(45889, 'RIO.L', 2657.47, '2006-07-24 00:00:00'),
	(45890, 'RIO.L', 2666.38, '2006-07-21 00:00:00'),
	(45891, 'RIO.L', 2799, '2006-07-20 00:00:00'),
	(45892, 'RIO.L', 2767.49, '2006-07-19 00:00:00'),
	(45893, 'RIO.L', 2657.16, '2006-07-18 00:00:00'),
	(45894, 'RIO.L', 2676, '2006-07-17 00:00:00'),
	(45895, 'RIO.L', 2725, '2006-07-14 00:00:00'),
	(45896, 'RIO.L', 2834.78, '2006-07-13 00:00:00'),
	(45897, 'RIO.L', 2886, '2006-07-12 00:00:00'),
	(45898, 'RIO.L', 2860, '2006-07-11 00:00:00'),
	(45899, 'RIO.L', 2845.15, '2006-07-10 00:00:00'),
	(45900, 'RIO.L', 2841.22, '2006-07-07 00:00:00'),
	(45901, 'RIO.L', 2835, '2006-07-06 00:00:00'),
	(45902, 'RIO.L', 2829.95, '2006-07-05 00:00:00'),
	(45903, 'RIO.L', 2893.8, '2006-07-04 00:00:00'),
	(45904, 'RIO.L', 2894.22, '2006-07-03 00:00:00'),
	(45905, 'RIO.L', 2891.45, '2006-06-30 00:00:00'),
	(45906, 'RIO.L', 2810, '2006-06-29 00:00:00'),
	(45907, 'RIO.L', 2736, '2006-06-28 00:00:00'),
	(45908, 'RIO.L', 2791.93, '2006-06-27 00:00:00'),
	(45909, 'RIO.L', 2826.31, '2006-06-26 00:00:00'),
	(45910, 'RIO.L', 2791.55, '2006-06-23 00:00:00'),
	(45911, 'RIO.L', 2799, '2006-06-22 00:00:00'),
	(45912, 'RIO.L', 2797, '2006-06-21 00:00:00'),
	(45913, 'RIO.L', 2677.32, '2006-06-20 00:00:00'),
	(45914, 'RIO.L', 2688, '2006-06-19 00:00:00'),
	(45915, 'RIO.L', 2718, '2006-06-16 00:00:00'),
	(45916, 'RIO.L', 2694.17, '2006-06-15 00:00:00'),
	(45917, 'RIO.L', 2583, '2006-06-14 00:00:00'),
	(45918, 'RIO.L', 2547, '2006-06-13 00:00:00'),
	(45919, 'RIO.L', 2695.09, '2006-06-12 00:00:00'),
	(45920, 'RIO.L', 2700, '2006-06-09 00:00:00'),
	(45921, 'RIO.L', 2580, '2006-06-08 00:00:00'),
	(45922, 'RIO.L', 2768.75, '2006-06-07 00:00:00'),
	(45923, 'RIO.L', 2756.83, '2006-06-06 00:00:00'),
	(45924, 'RIO.L', 2870.83, '2006-06-05 00:00:00'),
	(45925, 'RIO.L', 2878, '2006-06-02 00:00:00'),
	(45926, 'RIO.L', 2871, '2006-06-01 00:00:00'),
	(45927, 'RIO.L', 2942.66, '2006-05-31 00:00:00'),
	(45928, 'RIO.L', 2991.49, '2006-05-30 00:00:00'),
	(45929, 'RIO.L', 3028, '2006-05-26 00:00:00'),
	(45930, 'RIO.L', 2895.14, '2006-05-25 00:00:00'),
	(45931, 'RIO.L', 2801.9, '2006-05-24 00:00:00'),
	(45932, 'RIO.L', 2860, '2006-05-23 00:00:00'),
	(45933, 'RIO.L', 2667.29, '2006-05-22 00:00:00'),
	(45934, 'RIO.L', 2767, '2006-05-19 00:00:00'),
	(45935, 'RIO.L', 2814, '2006-05-18 00:00:00'),
	(45936, 'RIO.L', 3016, '2006-05-17 00:00:00'),
	(45937, 'RIO.L', 2973.04, '2006-05-16 00:00:00'),
	(45938, 'RIO.L', 3028.98, '2006-05-15 00:00:00'),
	(45939, 'RIO.L', 3253.63, '2006-05-12 00:00:00'),
	(45940, 'RIO.L', 3326.42, '2006-05-11 00:00:00'),
	(45941, 'RIO.L', 3274, '2006-05-10 00:00:00'),
	(45942, 'RIO.L', 3219.06, '2006-05-09 00:00:00'),
	(45943, 'RIO.L', 3210.93, '2006-05-08 00:00:00'),
	(45944, 'RIO.L', 3187.21, '2006-05-05 00:00:00'),
	(45945, 'RIO.L', 3124.58, '2006-05-04 00:00:00'),
	(45946, 'RIO.L', 3070, '2006-05-03 00:00:00'),
	(45947, 'RIO.L', 3120.88, '2006-05-02 00:00:00'),
	(45948, 'RIO.L', 3016, '2006-04-28 00:00:00'),
	(45949, 'RIO.L', 3030, '2006-04-27 00:00:00'),
	(45950, 'RIO.L', 3138.02, '2006-04-26 00:00:00'),
	(45951, 'RIO.L', 3131, '2006-04-25 00:00:00'),
	(45952, 'RIO.L', 3129, '2006-04-24 00:00:00'),
	(45953, 'RIO.L', 3151.95, '2006-04-21 00:00:00'),
	(45954, 'RIO.L', 3075, '2006-04-20 00:00:00'),
	(45955, 'RIO.L', 3179.71, '2006-04-19 00:00:00'),
	(45956, 'RIO.L', 3158.58, '2006-04-18 00:00:00'),
	(45957, 'RIO.L', 3047.5, '2006-04-13 00:00:00'),
	(45958, 'RIO.L', 3075.74, '2006-04-12 00:00:00'),
	(45959, 'RIO.L', 3098.4, '2006-04-11 00:00:00'),
	(45960, 'RIO.L', 3115, '2006-04-10 00:00:00'),
	(45961, 'RIO.L', 3159.29, '2006-04-07 00:00:00'),
	(45962, 'RIO.L', 3145.15, '2006-04-06 00:00:00'),
	(45963, 'RIO.L', 3135, '2006-04-05 00:00:00'),
	(45964, 'RIO.L', 3044, '2006-04-04 00:00:00'),
	(45965, 'RIO.L', 3018.47, '2006-04-03 00:00:00'),
	(45966, 'RIO.L', 2925.58, '2006-03-31 00:00:00'),
	(45967, 'RIO.L', 2981, '2006-03-30 00:00:00'),
	(45968, 'RIO.L', 2821, '2006-03-29 00:00:00'),
	(45969, 'RIO.L', 2824, '2006-03-28 00:00:00'),
	(45970, 'RIO.L', 2829.53, '2006-03-27 00:00:00'),
	(45971, 'RIO.L', 2820.82, '2006-03-24 00:00:00'),
	(45972, 'RIO.L', 2767, '2006-03-23 00:00:00'),
	(45973, 'RIO.L', 2725.69, '2006-03-22 00:00:00'),
	(45974, 'RIO.L', 2714.19, '2006-03-21 00:00:00'),
	(45975, 'RIO.L', 2749.62, '2006-03-20 00:00:00'),
	(45976, 'RIO.L', 2733, '2006-03-17 00:00:00'),
	(45977, 'RIO.L', 2753.28, '2006-03-16 00:00:00'),
	(45978, 'RIO.L', 2683.67, '2006-03-15 00:00:00'),
	(45979, 'RIO.L', 2653.55, '2006-03-14 00:00:00'),
	(45980, 'RIO.L', 2665.68, '2006-03-13 00:00:00'),
	(45981, 'RIO.L', 2622.48, '2006-03-10 00:00:00'),
	(45982, 'RIO.L', 2623, '2006-03-09 00:00:00'),
	(45983, 'RIO.L', 2588, '2006-03-08 00:00:00'),
	(45984, 'RIO.L', 2630, '2006-03-07 00:00:00'),
	(45985, 'RIO.L', 2688, '2006-03-06 00:00:00'),
	(45986, 'RIO.L', 2711, '2006-03-03 00:00:00'),
	(45987, 'RIO.L', 2709.04, '2006-03-02 00:00:00'),
	(45988, 'RIO.L', 2685.12, '2006-03-01 00:00:00'),
	(45989, 'RIO.L', 2689.95, '2006-02-28 00:00:00'),
	(45990, 'RIO.L', 2763, '2006-02-27 00:00:00'),
	(45991, 'RIO.L', 2780, '2006-02-24 00:00:00'),
	(45992, 'RIO.L', 2822, '2006-02-23 00:00:00'),
	(45993, 'RIO.L', 2858.81, '2006-02-22 00:00:00'),
	(45994, 'RIO.L', 2923.32, '2006-02-21 00:00:00'),
	(45995, 'RIO.L', 2936.58, '2006-02-20 00:00:00'),
	(45996, 'RIO.L', 2856.65, '2006-02-17 00:00:00'),
	(45997, 'RIO.L', 2783.57, '2006-02-16 00:00:00'),
	(45998, 'RIO.L', 2784.42, '2006-02-15 00:00:00'),
	(45999, 'RIO.L', 2749, '2006-02-14 00:00:00'),
	(46000, 'RIO.L', 2733.04, '2006-02-13 00:00:00'),
	(46001, 'RIO.L', 2846.8, '2006-02-10 00:00:00'),
	(46002, 'RIO.L', 2847.58, '2006-02-09 00:00:00'),
	(46003, 'RIO.L', 2772.87, '2006-02-08 00:00:00'),
	(46004, 'RIO.L', 2885.45, '2006-02-07 00:00:00'),
	(46005, 'RIO.L', 2894, '2006-02-06 00:00:00'),
	(46006, 'RIO.L', 2861.02, '2006-02-03 00:00:00'),
	(46007, 'RIO.L', 2956, '2006-02-02 00:00:00'),
	(46008, 'RIO.L', 2917, '2006-02-01 00:00:00'),
	(46009, 'RIO.L', 2892.27, '2006-01-31 00:00:00'),
	(46010, 'RIO.L', 2953, '2006-01-30 00:00:00'),
	(46011, 'RIO.L', 2910.12, '2006-01-27 00:00:00'),
	(46012, 'RIO.L', 2949.57, '2006-01-26 00:00:00'),
	(46013, 'RIO.L', 2910.54, '2006-01-25 00:00:00'),
	(46014, 'RIO.L', 2856.19, '2006-01-24 00:00:00'),
	(46015, 'RIO.L', 2839.58, '2006-01-23 00:00:00'),
	(46016, 'RIO.L', 2932, '2006-01-20 00:00:00'),
	(46017, 'RIO.L', 2871, '2006-01-19 00:00:00'),
	(46018, 'RIO.L', 2773, '2006-01-18 00:00:00'),
	(46019, 'RIO.L', 2814.98, '2006-01-17 00:00:00'),
	(46020, 'RIO.L', 2800, '2006-01-16 00:00:00'),
	(46021, 'RIO.L', 2770, '2006-01-13 00:00:00'),
	(46022, 'RIO.L', 2783.35, '2006-01-12 00:00:00'),
	(46023, 'RIO.L', 2696.25, '2006-01-11 00:00:00'),
	(46024, 'RIO.L', 2631.82, '2006-01-10 00:00:00'),
	(46025, 'RIO.L', 2698.18, '2006-01-09 00:00:00'),
	(46026, 'RIO.L', 2673, '2006-01-06 00:00:00'),
	(46027, 'RIO.L', 2680.72, '2006-01-05 00:00:00'),
	(46028, 'RIO.L', 2720.91, '2006-01-04 00:00:00'),
	(46029, 'RIO.L', 2703, '2006-01-03 00:00:00'),
	(46030, 'RIO.L', 2641.93, '2005-12-30 00:00:00'),
	(46031, 'RIO.L', 2662.96, '2005-12-29 00:00:00'),
	(46032, 'RIO.L', 2637, '2005-12-28 00:00:00'),
	(46033, 'RIO.L', 2633.14, '2005-12-23 00:00:00'),
	(46034, 'RIO.L', 2615.33, '2005-12-22 00:00:00'),
	(46035, 'RIO.L', 2609.56, '2005-12-21 00:00:00'),
	(46036, 'RIO.L', 2545, '2005-12-20 00:00:00'),
	(46037, 'RIO.L', 2519.08, '2005-12-19 00:00:00'),
	(46038, 'RIO.L', 2489, '2005-12-16 00:00:00'),
	(46039, 'RIO.L', 2472.53, '2005-12-15 00:00:00'),
	(46040, 'RIO.L', 2491.55, '2005-12-14 00:00:00'),
	(46041, 'RIO.L', 2466.3, '2005-12-13 00:00:00'),
	(46042, 'RIO.L', 2490, '2005-12-12 00:00:00'),
	(46043, 'RIO.L', 2491, '2005-12-09 00:00:00'),
	(46044, 'RIO.L', 2466.5, '2005-12-08 00:00:00'),
	(46045, 'RIO.L', 2490, '2005-12-07 00:00:00'),
	(46046, 'RIO.L', 2467, '2005-12-06 00:00:00'),
	(46047, 'RIO.L', 2475, '2005-12-05 00:00:00'),
	(46048, 'RIO.L', 2484.68, '2005-12-02 00:00:00'),
	(46049, 'RIO.L', 2379.8, '2005-12-01 00:00:00'),
	(46050, 'RIO.L', 2340, '2005-11-30 00:00:00'),
	(46051, 'RIO.L', 2380, '2005-11-29 00:00:00'),
	(46052, 'RIO.L', 2366.31, '2005-11-28 00:00:00'),
	(46053, 'RIO.L', 2385, '2005-11-25 00:00:00'),
	(46054, 'RIO.L', 2396, '2005-11-24 00:00:00'),
	(46055, 'RIO.L', 2335.83, '2005-11-23 00:00:00'),
	(46056, 'RIO.L', 2361, '2005-11-22 00:00:00'),
	(46057, 'RIO.L', 2413, '2005-11-21 00:00:00'),
	(46058, 'RIO.L', 2463.3, '2005-11-18 00:00:00'),
	(46059, 'RIO.L', 2380, '2005-11-17 00:00:00'),
	(46060, 'RIO.L', 2310, '2005-11-16 00:00:00'),
	(46061, 'RIO.L', 2344, '2005-11-15 00:00:00'),
	(46062, 'RIO.L', 2309, '2005-11-14 00:00:00'),
	(46063, 'RIO.L', 2297, '2005-11-11 00:00:00'),
	(46064, 'RIO.L', 2280.6, '2005-11-10 00:00:00'),
	(46065, 'RIO.L', 2264.74, '2005-11-09 00:00:00'),
	(46066, 'RIO.L', 2252.87, '2005-11-08 00:00:00'),
	(46067, 'RIO.L', 2239.33, '2005-11-07 00:00:00'),
	(46068, 'RIO.L', 2222, '2005-11-04 00:00:00'),
	(46069, 'RIO.L', 2237.14, '2005-11-03 00:00:00'),
	(46070, 'RIO.L', 2171.61, '2005-11-02 00:00:00'),
	(46071, 'RIO.L', 2176, '2005-11-01 00:00:00'),
	(46072, 'RIO.L', 2152.77, '2005-10-31 00:00:00'),
	(46073, 'RIO.L', 2111.74, '2005-10-28 00:00:00'),
	(46074, 'RIO.L', 2109, '2005-10-27 00:00:00'),
	(46075, 'RIO.L', 2135, '2005-10-26 00:00:00'),
	(46076, 'RIO.L', 2134.75, '2005-10-25 00:00:00'),
	(46077, 'RIO.L', 2122, '2005-10-24 00:00:00'),
	(46078, 'RIO.L', 2099.32, '2005-10-21 00:00:00'),
	(46079, 'RIO.L', 2165.1, '2005-10-20 00:00:00'),
	(46080, 'RIO.L', 2134, '2005-10-19 00:00:00'),
	(46081, 'RIO.L', 2252.07, '2005-10-18 00:00:00'),
	(46082, 'RIO.L', 2189, '2005-10-17 00:00:00'),
	(46083, 'RIO.L', 2164, '2005-10-14 00:00:00'),
	(46084, 'RIO.L', 2191.33, '2005-10-13 00:00:00'),
	(46085, 'RIO.L', 2268, '2005-10-12 00:00:00'),
	(46086, 'RIO.L', 2292.15, '2005-10-11 00:00:00'),
	(46087, 'RIO.L', 2284, '2005-10-10 00:00:00'),
	(46088, 'RIO.L', 2229.77, '2005-10-07 00:00:00'),
	(46089, 'RIO.L', 2270, '2005-10-06 00:00:00'),
	(46090, 'RIO.L', 2224.22, '2005-10-05 00:00:00'),
	(46091, 'RIO.L', 2308.3, '2005-10-04 00:00:00'),
	(46092, 'RIO.L', 2304, '2005-10-03 00:00:00'),
	(46093, 'RIO.L', 2318, '2005-09-30 00:00:00'),
	(46094, 'RIO.L', 2321.82, '2005-09-29 00:00:00'),
	(46095, 'RIO.L', 2346, '2005-09-28 00:00:00'),
	(46096, 'RIO.L', 2264, '2005-09-27 00:00:00'),
	(46097, 'RIO.L', 2265, '2005-09-26 00:00:00'),
	(46098, 'RIO.L', 2169.86, '2005-09-23 00:00:00'),
	(46099, 'RIO.L', 2175.71, '2005-09-22 00:00:00'),
	(46100, 'RIO.L', 2126.4, '2005-09-21 00:00:00'),
	(46101, 'RIO.L', 2181, '2005-09-20 00:00:00'),
	(46102, 'RIO.L', 2157, '2005-09-19 00:00:00'),
	(46103, 'RIO.L', 2149, '2005-09-16 00:00:00'),
	(46104, 'RIO.L', 2055, '2005-09-15 00:00:00'),
	(46105, 'RIO.L', 1991.17, '2005-09-14 00:00:00'),
	(46106, 'RIO.L', 1964.05, '2005-09-13 00:00:00'),
	(46107, 'RIO.L', 1982, '2005-09-12 00:00:00'),
	(46108, 'RIO.L', 1949, '2005-09-09 00:00:00'),
	(46109, 'RIO.L', 1939.8, '2005-09-08 00:00:00'),
	(46110, 'RIO.L', 1951, '2005-09-07 00:00:00'),
	(46111, 'RIO.L', 1946, '2005-09-06 00:00:00'),
	(46112, 'RIO.L', 1947.49, '2005-09-05 00:00:00'),
	(46113, 'RIO.L', 1986.04, '2005-09-02 00:00:00'),
	(46114, 'RIO.L', 1997, '2005-09-01 00:00:00'),
	(46115, 'RIO.L', 1945.25, '2005-08-31 00:00:00'),
	(46116, 'RIO.L', 1952.34, '2005-08-30 00:00:00'),
	(46117, 'RIO.L', 1945, '2005-08-26 00:00:00'),
	(46118, 'RIO.L', 1947.13, '2005-08-25 00:00:00'),
	(46119, 'RIO.L', 1977.87, '2005-08-24 00:00:00'),
	(46120, 'RIO.L', 2036, '2005-08-23 00:00:00'),
	(46121, 'RIO.L', 2049, '2005-08-22 00:00:00'),
	(46122, 'RIO.L', 2004.35, '2005-08-19 00:00:00'),
	(46123, 'RIO.L', 1978, '2005-08-18 00:00:00'),
	(46124, 'RIO.L', 2012.46, '2005-08-17 00:00:00'),
	(46125, 'RIO.L', 2035.97, '2005-08-16 00:00:00'),
	(46126, 'RIO.L', 2072.93, '2005-08-15 00:00:00'),
	(46127, 'RIO.L', 2070.27, '2005-08-12 00:00:00'),
	(46128, 'RIO.L', 2050.78, '2005-08-11 00:00:00'),
	(46129, 'RIO.L', 2032, '2005-08-10 00:00:00'),
	(46130, 'RIO.L', 2052, '2005-08-09 00:00:00'),
	(46131, 'RIO.L', 2020, '2005-08-08 00:00:00'),
	(46132, 'RIO.L', 1993, '2005-08-05 00:00:00'),
	(46133, 'RIO.L', 1978, '2005-08-04 00:00:00'),
	(46134, 'RIO.L', 1967, '2005-08-03 00:00:00'),
	(46135, 'RIO.L', 1915, '2005-08-02 00:00:00'),
	(46136, 'RIO.L', 1876.86, '2005-08-01 00:00:00'),
	(46137, 'RIO.L', 1904.18, '2005-07-29 00:00:00'),
	(46138, 'RIO.L', 1883, '2005-07-28 00:00:00'),
	(46139, 'RIO.L', 1873.4, '2005-07-27 00:00:00'),
	(46140, 'RIO.L', 1874.23, '2005-07-26 00:00:00'),
	(46141, 'RIO.L', 1888, '2005-07-25 00:00:00'),
	(46142, 'RIO.L', 1882, '2005-07-22 00:00:00'),
	(46143, 'RIO.L', 1864, '2005-07-21 00:00:00'),
	(46144, 'RIO.L', 1838, '2005-07-20 00:00:00'),
	(46145, 'RIO.L', 1760, '2005-07-19 00:00:00'),
	(46146, 'RIO.L', 1767.27, '2005-07-18 00:00:00'),
	(46147, 'RIO.L', 1765, '2005-07-15 00:00:00'),
	(46148, 'RIO.L', 1801, '2005-07-14 00:00:00'),
	(46149, 'RIO.L', 1797, '2005-07-13 00:00:00'),
	(46150, 'RIO.L', 1788, '2005-07-12 00:00:00'),
	(46151, 'RIO.L', 1796.78, '2005-07-11 00:00:00'),
	(46152, 'RIO.L', 1787.82, '2005-07-08 00:00:00'),
	(46153, 'RIO.L', 1769.67, '2005-07-07 00:00:00'),
	(46154, 'RIO.L', 1793.05, '2005-07-06 00:00:00'),
	(46155, 'RIO.L', 1747.38, '2005-07-05 00:00:00'),
	(46156, 'RIO.L', 1746, '2005-07-04 00:00:00'),
	(46157, 'RIO.L', 1724, '2005-07-01 00:00:00'),
	(46158, 'RIO.L', 1717.57, '2005-06-30 00:00:00'),
	(46159, 'RIO.L', 1701.55, '2005-06-29 00:00:00'),
	(46160, 'RIO.L', 1699, '2005-06-28 00:00:00'),
	(46161, 'RIO.L', 1676, '2005-06-27 00:00:00'),
	(46162, 'RIO.L', 1680.82, '2005-06-24 00:00:00'),
	(46163, 'RIO.L', 1715.5, '2005-06-23 00:00:00'),
	(46164, 'RIO.L', 1716.37, '2005-06-22 00:00:00'),
	(46165, 'RIO.L', 1737, '2005-06-21 00:00:00'),
	(46166, 'RIO.L', 1754.82, '2005-06-20 00:00:00'),
	(46167, 'RIO.L', 1761.92, '2005-06-17 00:00:00'),
	(46168, 'RIO.L', 1745, '2005-06-16 00:00:00'),
	(46169, 'RIO.L', 1678, '2005-06-15 00:00:00'),
	(46170, 'RIO.L', 1651.11, '2005-06-14 00:00:00'),
	(46171, 'RIO.L', 1645.93, '2005-06-13 00:00:00'),
	(46172, 'RIO.L', 1653.73, '2005-06-10 00:00:00'),
	(46173, 'RIO.L', 1635, '2005-06-09 00:00:00'),
	(46174, 'RIO.L', 1648, '2005-06-08 00:00:00'),
	(46175, 'RIO.L', 1650.74, '2005-06-07 00:00:00'),
	(46176, 'RIO.L', 1664, '2005-06-06 00:00:00'),
	(46177, 'RIO.L', 1671.33, '2005-06-03 00:00:00'),
	(46178, 'RIO.L', 1672, '2005-06-02 00:00:00'),
	(46179, 'RIO.L', 1662, '2005-06-01 00:00:00'),
	(46180, 'RIO.L', 1632, '2005-05-31 00:00:00'),
	(46181, 'RIO.L', 1612.15, '2005-05-27 00:00:00'),
	(46182, 'RIO.L', 1627.28, '2005-05-26 00:00:00'),
	(46183, 'RIO.L', 1605, '2005-05-25 00:00:00'),
	(46184, 'RIO.L', 1615.3, '2005-05-24 00:00:00'),
	(46185, 'RIO.L', 1600.69, '2005-05-23 00:00:00'),
	(46186, 'RIO.L', 1594, '2005-05-20 00:00:00'),
	(46187, 'RIO.L', 1626.57, '2005-05-19 00:00:00'),
	(46188, 'RIO.L', 1632, '2005-05-18 00:00:00'),
	(46189, 'RIO.L', 1590, '2005-05-17 00:00:00'),
	(46190, 'RIO.L', 1594.53, '2005-05-16 00:00:00'),
	(46191, 'RIO.L', 1576.48, '2005-05-13 00:00:00'),
	(46192, 'RIO.L', 1637.86, '2005-05-12 00:00:00'),
	(46193, 'RIO.L', 1627.58, '2005-05-11 00:00:00'),
	(46194, 'RIO.L', 1657.68, '2005-05-10 00:00:00'),
	(46195, 'RIO.L', 1683.97, '2005-05-09 00:00:00'),
	(46196, 'RIO.L', 1656, '2005-05-06 00:00:00'),
	(46197, 'RIO.L', 1640.93, '2005-05-05 00:00:00'),
	(46198, 'RIO.L', 1605, '2005-05-04 00:00:00'),
	(46199, 'RIO.L', 1600.9, '2005-05-03 00:00:00'),
	(46200, 'RIO.L', 1576.48, '2005-04-29 00:00:00'),
	(46201, 'RIO.L', 1550.78, '2005-04-28 00:00:00'),
	(46202, 'RIO.L', 1608, '2005-04-27 00:00:00'),
	(46203, 'RIO.L', 1642.29, '2005-04-26 00:00:00'),
	(46204, 'RIO.L', 1660.47, '2005-04-25 00:00:00'),
	(46205, 'RIO.L', 1657.65, '2005-04-22 00:00:00'),
	(46206, 'RIO.L', 1639, '2005-04-21 00:00:00'),
	(46207, 'RIO.L', 1655.84, '2005-04-20 00:00:00'),
	(46208, 'RIO.L', 1648, '2005-04-19 00:00:00'),
	(46209, 'RIO.L', 1621, '2005-04-18 00:00:00'),
	(46210, 'RIO.L', 1644.14, '2005-04-15 00:00:00'),
	(46211, 'RIO.L', 1659, '2005-04-14 00:00:00'),
	(46212, 'RIO.L', 1697.85, '2005-04-13 00:00:00'),
	(46213, 'RIO.L', 1718, '2005-04-12 00:00:00'),
	(46214, 'RIO.L', 1722.5, '2005-04-11 00:00:00'),
	(46215, 'RIO.L', 1735, '2005-04-08 00:00:00'),
	(46216, 'RIO.L', 1716.43, '2005-04-07 00:00:00'),
	(46217, 'RIO.L', 1701.68, '2005-04-06 00:00:00'),
	(46218, 'RIO.L', 1687, '2005-04-05 00:00:00'),
	(46219, 'RIO.L', 1703, '2005-04-04 00:00:00'),
	(46220, 'RIO.L', 1707, '2005-04-01 00:00:00'),
	(46221, 'RIO.L', 1711, '2005-03-31 00:00:00'),
	(46222, 'RIO.L', 1690, '2005-03-30 00:00:00'),
	(46223, 'RIO.L', 1679, '2005-03-29 00:00:00'),
	(46224, 'RIO.L', 1787, '2005-03-24 00:00:00'),
	(46225, 'RIO.L', 1748, '2005-03-23 00:00:00'),
	(46226, 'RIO.L', 1782.89, '2005-03-22 00:00:00'),
	(46227, 'RIO.L', 1820.45, '2005-03-21 00:00:00'),
	(46228, 'RIO.L', 1818, '2005-03-18 00:00:00'),
	(46229, 'RIO.L', 1818, '2005-03-17 00:00:00'),
	(46230, 'RIO.L', 1792, '2005-03-16 00:00:00'),
	(46231, 'RIO.L', 1780.44, '2005-03-15 00:00:00'),
	(46232, 'RIO.L', 1789, '2005-03-14 00:00:00'),
	(46233, 'RIO.L', 1797, '2005-03-11 00:00:00'),
	(46234, 'RIO.L', 1805.46, '2005-03-10 00:00:00'),
	(46235, 'RIO.L', 1833.95, '2005-03-09 00:00:00'),
	(46236, 'RIO.L', 1824.51, '2005-03-08 00:00:00'),
	(46237, 'RIO.L', 1841.36, '2005-03-07 00:00:00'),
	(46238, 'RIO.L', 1839, '2005-03-04 00:00:00'),
	(46239, 'RIO.L', 1815, '2005-03-03 00:00:00'),
	(46240, 'RIO.L', 1772.48, '2005-03-02 00:00:00'),
	(46241, 'RIO.L', 1821.83, '2005-03-01 00:00:00'),
	(46242, 'RIO.L', 1844, '2005-02-28 00:00:00'),
	(46243, 'RIO.L', 1814.48, '2005-02-25 00:00:00'),
	(46244, 'RIO.L', 1766, '2005-02-24 00:00:00'),
	(46245, 'RIO.L', 1758, '2005-02-23 00:00:00'),
	(46246, 'RIO.L', 1779, '2005-02-22 00:00:00'),
	(46247, 'RIO.L', 1757.36, '2005-02-21 00:00:00'),
	(46248, 'RIO.L', 1747, '2005-02-18 00:00:00'),
	(46249, 'RIO.L', 1738.5, '2005-02-17 00:00:00'),
	(46250, 'RIO.L', 1727.86, '2005-02-16 00:00:00'),
	(46251, 'RIO.L', 1716, '2005-02-15 00:00:00'),
	(46252, 'RIO.L', 1695.66, '2005-02-14 00:00:00'),
	(46253, 'RIO.L', 1674.51, '2005-02-11 00:00:00'),
	(46254, 'RIO.L', 1641.77, '2005-02-10 00:00:00'),
	(46255, 'RIO.L', 1630, '2005-02-09 00:00:00'),
	(46256, 'RIO.L', 1651.52, '2005-02-08 00:00:00'),
	(46257, 'RIO.L', 1672, '2005-02-07 00:00:00'),
	(46258, 'RIO.L', 1645.33, '2005-02-04 00:00:00'),
	(46259, 'RIO.L', 1667.33, '2005-02-03 00:00:00'),
	(46260, 'RIO.L', 1685, '2005-02-02 00:00:00'),
	(46261, 'RIO.L', 1703, '2005-02-01 00:00:00'),
	(46262, 'RIO.L', 1649.71, '2005-01-31 00:00:00'),
	(46263, 'RIO.L', 1640.69, '2005-01-28 00:00:00'),
	(46264, 'RIO.L', 1652.57, '2005-01-27 00:00:00'),
	(46265, 'RIO.L', 1660.42, '2005-01-26 00:00:00'),
	(46266, 'RIO.L', 1663.85, '2005-01-25 00:00:00'),
	(46267, 'RIO.L', 1690, '2005-01-24 00:00:00'),
	(46268, 'RIO.L', 1593.01, '2005-01-21 00:00:00'),
	(46269, 'RIO.L', 1573, '2005-01-20 00:00:00'),
	(46270, 'RIO.L', 1583, '2005-01-19 00:00:00'),
	(46271, 'RIO.L', 1573.61, '2005-01-18 00:00:00'),
	(46272, 'RIO.L', 1582.78, '2005-01-17 00:00:00'),
	(46273, 'RIO.L', 1550, '2005-01-14 00:00:00'),
	(46274, 'RIO.L', 1517.49, '2005-01-13 00:00:00'),
	(46275, 'RIO.L', 1510, '2005-01-12 00:00:00'),
	(46276, 'RIO.L', 1511.11, '2005-01-11 00:00:00'),
	(46277, 'RIO.L', 1489, '2005-01-10 00:00:00'),
	(46278, 'RIO.L', 1477.1, '2005-01-07 00:00:00'),
	(46279, 'RIO.L', 1483.73, '2005-01-06 00:00:00'),
	(46280, 'RIO.L', 1472, '2005-01-05 00:00:00'),
	(46281, 'RIO.L', 1483, '2005-01-04 00:00:00'),
	(46282, 'GLEN.L', 267.65, '2025-05-13 09:11:20'),
	(46283, 'GLEN.L', 267.65, '2025-05-12 00:00:00'),
	(46284, 'GLEN.L', 252.3, '2025-05-09 00:00:00'),
	(46285, 'GLEN.L', 252.8, '2025-05-08 00:00:00'),
	(46286, 'GLEN.L', 252, '2025-05-07 00:00:00'),
	(46287, 'GLEN.L', 247.75, '2025-05-06 00:00:00'),
	(46288, 'GLEN.L', 246.9, '2025-05-02 00:00:00'),
	(46289, 'GLEN.L', 244.5, '2025-05-01 00:00:00'),
	(46290, 'GLEN.L', 244.4, '2025-04-30 00:00:00'),
	(46291, 'GLEN.L', 263.9, '2025-04-29 00:00:00'),
	(46292, 'GLEN.L', 265.5, '2025-04-28 00:00:00'),
	(46293, 'GLEN.L', 268.45, '2025-04-25 00:00:00'),
	(46294, 'GLEN.L', 267.75, '2025-04-24 00:00:00'),
	(46295, 'GLEN.L', 266.45, '2025-04-23 00:00:00'),
	(46296, 'GLEN.L', 256.3, '2025-04-22 00:00:00'),
	(46297, 'GLEN.L', 255.75, '2025-04-17 00:00:00'),
	(46298, 'GLEN.L', 257.15, '2025-04-16 00:00:00'),
	(46299, 'GLEN.L', 255.95, '2025-04-15 00:00:00'),
	(46300, 'GLEN.L', 260.05, '2025-04-14 00:00:00'),
	(46301, 'GLEN.L', 253.65, '2025-04-11 00:00:00'),
	(46302, 'GLEN.L', 245, '2025-04-10 00:00:00'),
	(46303, 'GLEN.L', 238.2, '2025-04-09 00:00:00'),
	(46304, 'GLEN.L', 238.6, '2025-04-08 00:00:00'),
	(46305, 'GLEN.L', 230.05, '2025-04-07 00:00:00'),
	(46306, 'GLEN.L', 236.9, '2025-04-04 00:00:00'),
	(46307, 'GLEN.L', 260.8, '2025-04-03 00:00:00'),
	(46308, 'GLEN.L', 282.95, '2025-04-02 00:00:00'),
	(46309, 'GLEN.L', 284.15, '2025-04-01 00:00:00'),
	(46310, 'GLEN.L', 280.3, '2025-03-31 00:00:00'),
	(46311, 'GLEN.L', 292.55, '2025-03-28 00:00:00'),
	(46312, 'GLEN.L', 297.65, '2025-03-27 00:00:00'),
	(46313, 'GLEN.L', 304, '2025-03-26 00:00:00'),
	(46314, 'GLEN.L', 304.5, '2025-03-25 00:00:00'),
	(46315, 'GLEN.L', 302.9, '2025-03-24 00:00:00'),
	(46316, 'GLEN.L', 299.2, '2025-03-21 00:00:00'),
	(46317, 'GLEN.L', 310, '2025-03-20 00:00:00'),
	(46318, 'GLEN.L', 315.05, '2025-03-19 00:00:00'),
	(46319, 'GLEN.L', 319.1, '2025-03-18 00:00:00'),
	(46320, 'GLEN.L', 318.85, '2025-03-17 00:00:00'),
	(46321, 'GLEN.L', 320.75, '2025-03-14 00:00:00'),
	(46322, 'GLEN.L', 312.55, '2025-03-13 00:00:00'),
	(46323, 'GLEN.L', 312.5, '2025-03-12 00:00:00'),
	(46324, 'GLEN.L', 313.65, '2025-03-11 00:00:00'),
	(46325, 'GLEN.L', 315.3, '2025-03-10 00:00:00'),
	(46326, 'GLEN.L', 319.15, '2025-03-07 00:00:00'),
	(46327, 'GLEN.L', 327.5, '2025-03-06 00:00:00'),
	(46328, 'GLEN.L', 320.9, '2025-03-05 00:00:00'),
	(46329, 'GLEN.L', 312.85, '2025-03-04 00:00:00'),
	(46330, 'GLEN.L', 323.45, '2025-03-03 00:00:00'),
	(46331, 'GLEN.L', 319.15, '2025-02-28 00:00:00'),
	(46332, 'GLEN.L', 316.85, '2025-02-27 00:00:00'),
	(46333, 'GLEN.L', 321.9, '2025-02-26 00:00:00'),
	(46334, 'GLEN.L', 315.6, '2025-02-25 00:00:00'),
	(46335, 'GLEN.L', 317.95, '2025-02-24 00:00:00'),
	(46336, 'GLEN.L', 323.85, '2025-02-21 00:00:00'),
	(46337, 'GLEN.L', 325.55, '2025-02-20 00:00:00'),
	(46338, 'GLEN.L', 327.8, '2025-02-19 00:00:00'),
	(46339, 'GLEN.L', 353.55, '2025-02-18 00:00:00'),
	(46340, 'GLEN.L', 350.4, '2025-02-17 00:00:00'),
	(46341, 'GLEN.L', 353.2, '2025-02-14 00:00:00'),
	(46342, 'GLEN.L', 345.45, '2025-02-13 00:00:00'),
	(46343, 'GLEN.L', 341, '2025-02-12 00:00:00'),
	(46344, 'GLEN.L', 349.65, '2025-02-11 00:00:00'),
	(46345, 'GLEN.L', 359.45, '2025-02-10 00:00:00'),
	(46346, 'GLEN.L', 358.6, '2025-02-07 00:00:00'),
	(46347, 'GLEN.L', 354.45, '2025-02-06 00:00:00'),
	(46348, 'GLEN.L', 348.2, '2025-02-05 00:00:00'),
	(46349, 'GLEN.L', 348.6, '2025-02-04 00:00:00'),
	(46350, 'GLEN.L', 342.1, '2025-02-03 00:00:00'),
	(46351, 'GLEN.L', 350.5, '2025-01-31 00:00:00'),
	(46352, 'GLEN.L', 352.95, '2025-01-30 00:00:00'),
	(46353, 'GLEN.L', 345.5, '2025-01-29 00:00:00'),
	(46354, 'GLEN.L', 354.95, '2025-01-28 00:00:00'),
	(46355, 'GLEN.L', 361.5, '2025-01-27 00:00:00'),
	(46356, 'GLEN.L', 375.4, '2025-01-24 00:00:00'),
	(46357, 'GLEN.L', 373.5, '2025-01-23 00:00:00'),
	(46358, 'GLEN.L', 377.2, '2025-01-22 00:00:00'),
	(46359, 'GLEN.L', 380.6, '2025-01-21 00:00:00'),
	(46360, 'GLEN.L', 387.2, '2025-01-20 00:00:00'),
	(46361, 'GLEN.L', 380.15, '2025-01-17 00:00:00'),
	(46362, 'GLEN.L', 370.05, '2025-01-16 00:00:00'),
	(46363, 'GLEN.L', 368.75, '2025-01-15 00:00:00'),
	(46364, 'GLEN.L', 367.6, '2025-01-14 00:00:00'),
	(46365, 'GLEN.L', 363.95, '2025-01-13 00:00:00'),
	(46366, 'GLEN.L', 358.7, '2025-01-10 00:00:00'),
	(46367, 'GLEN.L', 365.7, '2025-01-09 00:00:00'),
	(46368, 'GLEN.L', 363.95, '2025-01-08 00:00:00'),
	(46369, 'GLEN.L', 361.2, '2025-01-07 00:00:00'),
	(46370, 'GLEN.L', 366.7, '2025-01-06 00:00:00'),
	(46371, 'GLEN.L', 361.6, '2025-01-03 00:00:00'),
	(46372, 'GLEN.L', 362.65, '2025-01-02 00:00:00'),
	(46373, 'GLEN.L', 353.4, '2024-12-31 00:00:00'),
	(46374, 'GLEN.L', 352.3, '2024-12-30 00:00:00'),
	(46375, 'GLEN.L', 354.6, '2024-12-27 00:00:00'),
	(46376, 'GLEN.L', 355.35, '2024-12-24 00:00:00'),
	(46377, 'GLEN.L', 354.1, '2024-12-23 00:00:00'),
	(46378, 'GLEN.L', 352.9, '2024-12-20 00:00:00'),
	(46379, 'GLEN.L', 354.1, '2024-12-19 00:00:00'),
	(46380, 'GLEN.L', 362.3, '2024-12-18 00:00:00'),
	(46381, 'GLEN.L', 362.7, '2024-12-17 00:00:00'),
	(46382, 'GLEN.L', 367.75, '2024-12-16 00:00:00'),
	(46383, 'GLEN.L', 371.05, '2024-12-13 00:00:00'),
	(46384, 'GLEN.L', 377.9, '2024-12-12 00:00:00'),
	(46385, 'GLEN.L', 383.25, '2024-12-11 00:00:00'),
	(46386, 'GLEN.L', 385.9, '2024-12-10 00:00:00'),
	(46387, 'GLEN.L', 394.85, '2024-12-09 00:00:00'),
	(46388, 'GLEN.L', 378, '2024-12-06 00:00:00'),
	(46389, 'GLEN.L', 377.3, '2024-12-05 00:00:00'),
	(46390, 'GLEN.L', 378.2, '2024-12-04 00:00:00'),
	(46391, 'GLEN.L', 382, '2024-12-03 00:00:00'),
	(46392, 'GLEN.L', 377.05, '2024-12-02 00:00:00'),
	(46393, 'GLEN.L', 379.95, '2024-11-29 00:00:00'),
	(46394, 'GLEN.L', 373.75, '2024-11-28 00:00:00'),
	(46395, 'GLEN.L', 375.9, '2024-11-27 00:00:00'),
	(46396, 'GLEN.L', 378.75, '2024-11-26 00:00:00'),
	(46397, 'GLEN.L', 389.8, '2024-11-25 00:00:00'),
	(46398, 'GLEN.L', 380.8, '2024-11-22 00:00:00'),
	(46399, 'GLEN.L', 381.4, '2024-11-21 00:00:00'),
	(46400, 'GLEN.L', 380.7, '2024-11-20 00:00:00'),
	(46401, 'GLEN.L', 379.45, '2024-11-19 00:00:00'),
	(46402, 'GLEN.L', 383.45, '2024-11-18 00:00:00'),
	(46403, 'GLEN.L', 379.35, '2024-11-15 00:00:00'),
	(46404, 'GLEN.L', 374.7, '2024-11-14 00:00:00'),
	(46405, 'GLEN.L', 376.5, '2024-11-13 00:00:00'),
	(46406, 'GLEN.L', 376.45, '2024-11-12 00:00:00'),
	(46407, 'GLEN.L', 388.5, '2024-11-11 00:00:00'),
	(46408, 'GLEN.L', 394.8, '2024-11-08 00:00:00'),
	(46409, 'GLEN.L', 415.4, '2024-11-07 00:00:00'),
	(46410, 'GLEN.L', 401.25, '2024-11-06 00:00:00'),
	(46411, 'GLEN.L', 407.4, '2024-11-05 00:00:00'),
	(46412, 'GLEN.L', 406.9, '2024-11-04 00:00:00'),
	(46413, 'GLEN.L', 407.65, '2024-11-01 00:00:00'),
	(46414, 'GLEN.L', 406.3, '2024-10-31 00:00:00'),
	(46415, 'GLEN.L', 409.6, '2024-10-30 00:00:00'),
	(46416, 'GLEN.L', 404.6, '2024-10-29 00:00:00'),
	(46417, 'GLEN.L', 405.05, '2024-10-28 00:00:00'),
	(46418, 'GLEN.L', 404.2, '2024-10-25 00:00:00'),
	(46419, 'GLEN.L', 398.1, '2024-10-24 00:00:00'),
	(46420, 'GLEN.L', 400.3, '2024-10-23 00:00:00'),
	(46421, 'GLEN.L', 407.9, '2024-10-22 00:00:00'),
	(46422, 'GLEN.L', 406.9, '2024-10-21 00:00:00'),
	(46423, 'GLEN.L', 408.7, '2024-10-18 00:00:00'),
	(46424, 'GLEN.L', 403.2, '2024-10-17 00:00:00'),
	(46425, 'GLEN.L', 406.65, '2024-10-16 00:00:00'),
	(46426, 'GLEN.L', 403.55, '2024-10-15 00:00:00'),
	(46427, 'GLEN.L', 420.55, '2024-10-14 00:00:00'),
	(46428, 'GLEN.L', 424.25, '2024-10-11 00:00:00'),
	(46429, 'GLEN.L', 422, '2024-10-10 00:00:00'),
	(46430, 'GLEN.L', 420.9, '2024-10-09 00:00:00'),
	(46431, 'GLEN.L', 417.5, '2024-10-08 00:00:00'),
	(46432, 'GLEN.L', 437.5, '2024-10-07 00:00:00'),
	(46433, 'GLEN.L', 433.1, '2024-10-04 00:00:00'),
	(46434, 'GLEN.L', 429.3, '2024-10-03 00:00:00'),
	(46435, 'GLEN.L', 433.4, '2024-10-02 00:00:00'),
	(46436, 'GLEN.L', 429.1, '2024-10-01 00:00:00'),
	(46437, 'GLEN.L', 427.7, '2024-09-30 00:00:00'),
	(46438, 'GLEN.L', 427.05, '2024-09-27 00:00:00'),
	(46439, 'GLEN.L', 423.05, '2024-09-26 00:00:00'),
	(46440, 'GLEN.L', 403.35, '2024-09-25 00:00:00'),
	(46441, 'GLEN.L', 399.85, '2024-09-24 00:00:00'),
	(46442, 'GLEN.L', 384.85, '2024-09-23 00:00:00'),
	(46443, 'GLEN.L', 378.7, '2024-09-20 00:00:00'),
	(46444, 'GLEN.L', 388.5, '2024-09-19 00:00:00'),
	(46445, 'GLEN.L', 379.85, '2024-09-18 00:00:00'),
	(46446, 'GLEN.L', 379.3, '2024-09-17 00:00:00'),
	(46447, 'GLEN.L', 377.7, '2024-09-16 00:00:00'),
	(46448, 'GLEN.L', 377.35, '2024-09-13 00:00:00'),
	(46449, 'GLEN.L', 372.65, '2024-09-12 00:00:00'),
	(46450, 'GLEN.L', 362.8, '2024-09-11 00:00:00'),
	(46451, 'GLEN.L', 363.45, '2024-09-10 00:00:00'),
	(46452, 'GLEN.L', 370.05, '2024-09-09 00:00:00'),
	(46453, 'GLEN.L', 367.1, '2024-09-06 00:00:00'),
	(46454, 'GLEN.L', 379.35, '2024-09-05 00:00:00'),
	(46455, 'GLEN.L', 380.8, '2024-09-04 00:00:00'),
	(46456, 'GLEN.L', 384.75, '2024-09-03 00:00:00'),
	(46457, 'GLEN.L', 399.7, '2024-09-02 00:00:00'),
	(46458, 'GLEN.L', 400.8, '2024-08-30 00:00:00'),
	(46459, 'GLEN.L', 400.1, '2024-08-29 00:00:00'),
	(46460, 'GLEN.L', 404.55, '2024-08-28 00:00:00'),
	(46461, 'GLEN.L', 410.5, '2024-08-27 00:00:00'),
	(46462, 'GLEN.L', 411.1, '2024-08-23 00:00:00'),
	(46463, 'GLEN.L', 405.3, '2024-08-22 00:00:00'),
	(46464, 'GLEN.L', 413.3, '2024-08-21 00:00:00'),
	(46465, 'GLEN.L', 410.2, '2024-08-20 00:00:00'),
	(46466, 'GLEN.L', 415.2, '2024-08-19 00:00:00'),
	(46467, 'GLEN.L', 403.85, '2024-08-16 00:00:00'),
	(46468, 'GLEN.L', 408.5, '2024-08-15 00:00:00'),
	(46469, 'GLEN.L', 403.2, '2024-08-14 00:00:00'),
	(46470, 'GLEN.L', 405.4, '2024-08-13 00:00:00'),
	(46471, 'GLEN.L', 410.25, '2024-08-12 00:00:00'),
