-
Notifications
You must be signed in to change notification settings - Fork 0
/
BRITANNIA.csv
We can't make this file beautiful and searchable because it's too large.
5306 lines (5306 loc) · 598 KB
/
BRITANNIA.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,BRITANNIA,EQ,703.25,705.0,759.5,705.0,758.0,756.9,741.01,7512,556648765000.0,,,
2000-01-04,BRITANNIA,EQ,756.9,710.0,770.0,710.0,740.0,754.55,742.52,8135,604039070000.0,,,
2000-01-05,BRITANNIA,EQ,754.55,755.0,759.0,705.0,740.0,735.3,739.92,6095,450978430000.0,,,
2000-01-06,BRITANNIA,EQ,735.3,740.0,794.15,740.0,770.0,785.65,788.83,19697,1553755555000.0,,,
2000-01-07,BRITANNIA,EQ,785.65,808.0,848.5,798.0,848.5,848.5,827.53,33107,2739708030000.0,,,
2000-01-10,BRITANNIA,EQ,848.5,900.0,916.4,865.0,916.4,912.2,905.42,29575,2677784025000.0,,,
2000-01-11,BRITANNIA,EQ,912.2,920.0,920.0,839.25,865.0,853.75,858.02,20635,1770515830000.0,,,
2000-01-12,BRITANNIA,EQ,853.75,900.0,900.0,860.55,890.95,882.7,885.18,9312,824275625000.0,,,
2000-01-13,BRITANNIA,EQ,882.7,890.0,920.0,875.0,885.0,881.4,898.96,19526,1755312510000.0002,,,
2000-01-14,BRITANNIA,EQ,881.4,872.5,880.0,864.0,870.0,869.65,873.91,15675,1369847005000.0,,,
2000-01-17,BRITANNIA,EQ,869.65,880.0,890.0,870.0,878.0,875.95,881.0,7125,627709975000.0,,,
2000-01-18,BRITANNIA,EQ,875.95,870.1,899.0,868.0,890.0,881.05,880.59,12526,1103028770000.0,,,
2000-01-19,BRITANNIA,EQ,881.05,889.0,911.0,889.0,906.5,900.85,901.81,14108,1272275700000.0,,,
2000-01-20,BRITANNIA,EQ,900.85,907.0,919.9,893.55,894.0,895.7,905.26,5671,513373240000.00006,,,
2000-01-21,BRITANNIA,EQ,895.7,897.9,897.9,885.25,890.0,888.25,888.42,1888,167733625000.0,,,
2000-01-24,BRITANNIA,EQ,888.25,880.0,895.0,851.0,886.0,884.75,877.38,6351,557221075000.0,,,
2000-01-25,BRITANNIA,EQ,884.75,871.0,890.0,870.0,870.0,881.25,878.74,6859,602726660000.0,,,
2000-01-27,BRITANNIA,EQ,881.25,865.9,885.0,810.75,825.15,830.3,833.19,14678,1222953695000.0,,,
2000-01-28,BRITANNIA,EQ,830.3,800.0,815.0,782.0,790.0,792.45,796.65,6418,511293065000.00006,,,
2000-01-31,BRITANNIA,EQ,792.45,778.65,788.0,729.25,752.0,746.75,759.2,5416,411183495000.0,,,
2000-02-01,BRITANNIA,EQ,746.75,751.0,759.0,721.0,725.0,731.5,738.07,7347,542263470000.0,,,
2000-02-02,BRITANNIA,EQ,731.5,740.0,752.0,700.0,735.0,731.05,739.03,4939,365004875000.0,,,
2000-02-03,BRITANNIA,EQ,731.05,750.0,750.0,695.0,715.0,714.15,713.32,11619,828807280000.0,,,
2000-02-04,BRITANNIA,EQ,714.15,720.0,720.0,706.0,715.0,713.5,711.8,13147,935798410000.0,,,
2000-02-07,BRITANNIA,EQ,713.5,701.0,717.0,700.0,704.8,701.7,708.3,7195,509621615000.00006,,,
2000-02-08,BRITANNIA,EQ,701.7,704.0,704.0,680.0,683.0,685.5,687.66,15083,1037202494999.9999,,,
2000-02-09,BRITANNIA,EQ,685.5,714.0,740.35,695.0,704.1,707.4,711.68,23357,1662261475000.0,,,
2000-02-10,BRITANNIA,EQ,707.4,719.0,730.0,707.0,715.0,712.1,715.42,11341,811360210000.0,,,
2000-02-11,BRITANNIA,EQ,712.1,723.0,729.0,700.0,710.0,704.15,712.06,20795,1480718980000.0,,,
2000-02-14,BRITANNIA,EQ,704.15,710.0,711.0,690.0,693.0,690.6,696.07,7765,540501365000.00006,,,
2000-02-15,BRITANNIA,EQ,690.6,681.0,681.0,640.0,668.0,653.3,657.71,18622,1224789220000.0,,,
2000-02-16,BRITANNIA,EQ,653.3,670.0,680.0,662.0,680.0,674.7,671.57,10876,730403075000.0,,,
2000-02-17,BRITANNIA,EQ,674.7,670.0,698.0,670.0,674.0,677.0,679.09,8926,606158925000.0,,,
2000-02-18,BRITANNIA,EQ,677.0,670.0,694.9,661.0,675.0,667.05,670.66,11460,768575640000.0,,,
2000-02-21,BRITANNIA,EQ,667.05,675.0,690.0,655.0,670.0,665.7,669.13,7993,534831670000.0,,,
2000-02-22,BRITANNIA,EQ,665.7,670.0,670.0,655.0,659.9,657.45,660.67,11142,736118440000.0,,,
2000-02-23,BRITANNIA,EQ,657.45,658.0,680.0,655.0,670.0,665.65,668.06,5793,387009975000.0,,,
2000-02-24,BRITANNIA,EQ,665.65,675.0,677.0,642.0,665.0,662.1,658.93,8205,540654455000.0,,,
2000-02-25,BRITANNIA,EQ,662.1,674.0,674.0,640.0,645.0,641.85,654.42,6346,415294145000.0,,,
2000-02-28,BRITANNIA,EQ,641.85,640.0,656.0,609.15,634.5,635.85,640.47,9071,580968260000.0,,,
2000-02-29,BRITANNIA,EQ,635.85,650.0,659.85,605.0,605.0,611.5,634.25,16183,1026404694999.9999,,,
2000-03-01,BRITANNIA,EQ,611.5,625.0,625.0,562.6,562.6,562.6,569.89,9303,530165975000.0,,,
2000-03-02,BRITANNIA,EQ,562.6,527.0,530.0,517.6,517.6,517.6,518.26,8703,451039380000.0,,,
2000-03-03,BRITANNIA,EQ,517.6,476.2,545.45,476.2,500.0,504.6,487.22,26306,1281684950000.0,,,
2000-03-06,BRITANNIA,EQ,504.6,525.0,525.0,464.25,476.25,475.3,481.61,18609,896227985000.0,,,
2000-03-07,BRITANNIA,EQ,475.3,479.9,490.0,462.0,470.0,469.35,474.37,17834,845994594999.9999,,,
2000-03-08,BRITANNIA,EQ,469.35,488.0,506.45,465.1,494.0,489.4,490.24,39317,1927476630000.0,,,
2000-03-09,BRITANNIA,EQ,489.4,500.0,500.0,475.0,499.75,499.65,480.96,34910,1679046880000.0,,,
2000-03-10,BRITANNIA,EQ,499.65,500.0,517.9,470.0,490.0,486.15,487.73,36935,1801447300000.0,,,
2000-03-13,BRITANNIA,EQ,486.15,500.0,520.0,487.0,512.0,512.0,504.55,13605,686440420000.0,,,
2000-03-14,BRITANNIA,EQ,512.0,510.0,530.0,490.0,528.75,519.95,497.86,30386,1512800845000.0,,,
2000-03-15,BRITANNIA,EQ,519.95,520.0,561.55,520.0,543.0,540.1,548.53,16605,910826175000.0,,,
2000-03-16,BRITANNIA,EQ,540.1,547.6,559.85,520.0,540.0,543.65,537.44,9879,530937105000.0,,,
2000-03-21,BRITANNIA,EQ,543.65,550.0,554.95,535.1,545.0,544.85,545.73,22765,1242352925000.0,,,
2000-03-22,BRITANNIA,EQ,544.85,563.0,587.0,558.0,575.0,573.25,567.46,19318,1096214869999.9999,,,
2000-03-23,BRITANNIA,EQ,573.25,590.0,595.0,572.25,580.0,579.45,578.37,19081,1103594640000.0,,,
2000-03-24,BRITANNIA,EQ,579.45,581.0,613.0,581.0,595.0,599.3,595.86,10517,626665400000.0,,,
2000-03-27,BRITANNIA,EQ,599.3,609.0,642.0,595.0,642.0,636.6,625.69,14160,885977680000.0001,,,
2000-03-28,BRITANNIA,EQ,636.6,640.1,651.0,622.25,630.0,629.6,630.97,12543,791425880000.0,,,
2000-03-29,BRITANNIA,EQ,629.6,654.0,675.0,625.0,640.0,643.65,646.73,19000,1228778625000.0,,,
2000-03-30,BRITANNIA,EQ,643.65,625.0,635.0,605.0,618.0,621.2,620.65,13117,814106460000.0,,,
2000-03-31,BRITANNIA,EQ,621.2,624.0,629.9,605.0,620.0,619.8,616.52,9611,592537075000.0,,,
2000-04-03,BRITANNIA,EQ,619.8,612.0,618.0,571.55,602.0,601.35,604.59,6724,406528085000.0,,,
2000-04-04,BRITANNIA,EQ,601.35,575.0,589.0,555.0,575.0,567.8,568.82,14661,833940600000.0,,,
2000-04-05,BRITANNIA,EQ,567.8,560.0,590.0,560.0,580.0,578.8,579.13,4633,268310900000.0,,,
2000-04-06,BRITANNIA,EQ,578.8,581.05,600.0,566.05,589.9,590.5,583.38,8586,500886130000.0,,,
2000-04-07,BRITANNIA,EQ,590.5,605.0,610.0,580.0,595.0,597.35,596.56,9008,537382080000.0,,,
2000-04-10,BRITANNIA,EQ,597.35,601.0,607.9,572.2,578.0,581.45,584.62,8021,468920295000.0,,,
2000-04-11,BRITANNIA,EQ,581.45,572.2,588.0,570.0,575.1,577.9,572.81,9696,555395205000.0,,,
2000-04-12,BRITANNIA,EQ,577.9,584.0,584.0,566.0,567.0,571.2,570.5,4765,271843735000.0,,,
2000-04-13,BRITANNIA,EQ,571.2,555.1,575.0,555.1,574.0,571.85,568.86,7322,416516665000.0,,,
2000-04-17,BRITANNIA,EQ,571.85,560.0,560.0,526.1,526.1,526.1,527.5,7624,402164335000.0,,,
2000-04-18,BRITANNIA,EQ,526.1,532.0,539.0,491.1,506.0,505.5,509.69,20552,1047509015000.0,,,
2000-04-19,BRITANNIA,EQ,505.5,539.9,539.9,510.0,518.0,521.2,519.0,5284,274239590000.0,,,
2000-04-20,BRITANNIA,EQ,521.2,525.0,548.0,503.05,534.9,530.15,518.88,7904,410121545000.0,,,
2000-04-24,BRITANNIA,EQ,530.15,528.0,528.0,505.0,509.8,505.95,509.7,6788,345982210000.0,,,
2000-04-25,BRITANNIA,EQ,505.95,505.0,520.0,505.0,520.0,508.95,508.56,16236,825690795000.0,,,
2000-04-26,BRITANNIA,EQ,508.95,519.9,524.0,512.0,518.0,520.7,519.86,9704,504469045000.0,,,
2000-04-27,BRITANNIA,EQ,520.7,511.0,520.0,507.0,512.0,510.15,511.95,4809,246195185000.0,,,
2000-04-28,BRITANNIA,EQ,510.15,520.0,520.0,505.0,509.0,505.45,505.72,9443,477548280000.0,,,
2000-05-02,BRITANNIA,EQ,505.45,502.0,513.95,495.0,505.0,505.45,501.62,10962,549871435000.0,,,
2000-05-03,BRITANNIA,EQ,505.45,492.05,505.0,485.0,503.85,495.85,492.91,7994,394030160000.0,,,
2000-05-04,BRITANNIA,EQ,495.85,520.0,546.0,506.0,536.0,533.3,534.8,8114,433932725000.0,,,
2000-05-05,BRITANNIA,EQ,533.3,540.0,589.0,528.0,576.05,578.6,570.25,28372,1617901895000.0,,,
2000-05-08,BRITANNIA,EQ,578.6,590.0,608.0,580.25,585.3,590.4,593.56,19417,1152512880000.0,,,
2000-05-09,BRITANNIA,EQ,590.4,579.0,595.0,565.0,587.05,589.8,583.31,9058,528358409999.99994,,,
2000-05-10,BRITANNIA,EQ,589.8,608.0,608.0,580.0,590.0,590.15,590.07,8561,505158409999.99994,,,
2000-05-11,BRITANNIA,EQ,590.15,584.0,609.95,551.5,609.95,593.8,581.55,15755,916230490000.0,,,
2000-05-12,BRITANNIA,EQ,593.8,595.0,600.0,565.0,571.0,570.15,579.58,14842,860216735000.0,,,
2000-05-15,BRITANNIA,EQ,570.15,555.0,558.0,525.05,541.0,540.15,540.77,20010,1082087875000.0,,,
2000-05-16,BRITANNIA,EQ,540.15,531.0,545.0,505.15,516.0,515.9,534.61,28934,1546848085000.0,,,
2000-05-17,BRITANNIA,EQ,515.9,530.0,540.0,488.0,513.75,512.0,507.46,24727,1254801565000.0,,,
2000-05-18,BRITANNIA,EQ,512.0,513.75,514.95,502.0,510.75,510.7,508.68,2875,146245510000.0,,,
2000-05-19,BRITANNIA,EQ,510.7,491.0,511.95,485.0,498.0,501.85,501.28,5496,275502635000.0,,,
2000-05-22,BRITANNIA,EQ,501.85,481.1,502.7,481.1,499.9,499.05,497.24,4529,225199900000.0,,,
2000-05-23,BRITANNIA,EQ,499.05,500.0,504.8,493.0,500.0,499.65,499.54,22684,1133165295000.0,,,
2000-05-24,BRITANNIA,EQ,499.65,495.0,507.9,490.0,504.9,501.75,500.85,5753,288137150000.0,,,
2000-05-25,BRITANNIA,EQ,501.75,501.0,535.0,501.0,509.05,509.9,507.47,10167,515944059999.99994,,,
2000-05-26,BRITANNIA,EQ,509.9,510.0,550.7,504.2,550.0,549.55,522.12,30464,1590585005000.0,,,
2000-05-29,BRITANNIA,EQ,549.55,559.0,590.0,550.0,586.25,584.2,575.23,23693,1362888400000.0,,,
2000-05-30,BRITANNIA,EQ,584.2,594.95,605.0,572.0,595.0,598.4,591.06,17774,1050542260000.0,,,
2000-05-31,BRITANNIA,EQ,598.4,600.0,635.0,592.5,615.05,620.25,616.64,24362,1502252025000.0,,,
2000-06-01,BRITANNIA,EQ,620.25,600.0,614.3,600.0,607.0,607.15,610.09,9868,602032940000.0,,,
2000-06-02,BRITANNIA,EQ,607.15,600.0,627.0,590.0,622.0,619.95,615.22,11715,720728965000.0,,,
2000-06-05,BRITANNIA,EQ,619.95,629.0,647.0,610.0,611.0,612.8,628.79,7752,487441075000.0,,,
2000-06-06,BRITANNIA,EQ,612.8,612.0,619.05,600.25,607.0,613.0,610.32,6271,382729870000.0,,,
2000-06-07,BRITANNIA,EQ,613.0,606.0,610.0,598.0,603.0,602.15,603.02,5470,329851765000.0,,,
2000-06-08,BRITANNIA,EQ,602.15,604.0,604.0,584.0,594.0,591.6,592.88,4839,286896230000.0,,,
2000-06-09,BRITANNIA,EQ,591.6,586.0,603.0,585.0,589.0,589.0,591.41,3524,208412005000.0,,,
2000-06-12,BRITANNIA,EQ,589.0,594.0,594.0,583.0,583.0,586.15,588.79,2057,121114264999.99998,,,
2000-06-13,BRITANNIA,EQ,586.15,600.0,600.0,575.0,580.05,584.9,584.48,4525,264475010000.0,,,
2000-06-14,BRITANNIA,EQ,584.9,595.0,630.0,591.0,620.0,619.7,615.15,16946,1042440244999.9999,,,
2000-06-15,BRITANNIA,EQ,619.7,605.0,622.0,601.0,615.25,613.2,611.04,8592,525002895000.0,,,
2000-06-16,BRITANNIA,EQ,613.2,619.0,619.0,608.0,610.0,609.55,609.94,3675,224152379999.99997,,,
2000-06-19,BRITANNIA,EQ,609.55,615.0,621.0,595.0,604.0,603.95,608.01,5192,315679585000.0,,,
2000-06-20,BRITANNIA,EQ,603.95,609.0,609.0,595.0,595.5,599.65,599.02,4035,241706470000.00003,,,
2000-06-21,BRITANNIA,EQ,599.65,590.05,610.0,585.0,591.0,589.35,591.56,13283,785773875000.0,,,
2000-06-22,BRITANNIA,EQ,589.35,594.4,596.75,572.5,589.0,592.55,583.61,5451,318127295000.0,,,
2000-06-23,BRITANNIA,EQ,592.55,589.0,590.0,578.0,584.0,580.35,584.39,2442,142707365000.0,,,
2000-06-26,BRITANNIA,EQ,580.35,582.0,582.0,565.0,571.0,572.4,576.56,29469,1699064689999.9998,,,
2000-06-27,BRITANNIA,EQ,572.4,570.0,585.35,570.0,575.0,576.55,579.74,8044,466344125000.0,,,
2000-06-28,BRITANNIA,EQ,576.55,585.0,593.0,580.1,593.0,591.35,586.47,1992,116824689999.99998,,,
2000-06-29,BRITANNIA,EQ,591.35,592.0,613.5,591.1,612.0,609.0,605.19,7448,450745265000.00006,,,
2000-06-30,BRITANNIA,EQ,609.0,609.0,609.0,594.5,599.0,596.85,602.23,4922,296415540000.0,,,
2000-07-03,BRITANNIA,EQ,596.85,615.0,620.0,604.0,610.0,612.7,611.98,8047,492456820000.0,,,
2000-07-04,BRITANNIA,EQ,612.7,592.0,625.0,592.0,620.0,619.05,617.74,9677,597782820000.0,,,
2000-07-05,BRITANNIA,EQ,619.05,620.0,629.25,612.55,614.0,617.9,619.79,4029,249713065000.0,,,
2000-07-06,BRITANNIA,EQ,617.9,611.0,616.0,600.0,609.0,609.0,608.22,3794,230756954999.99997,,,
2000-07-07,BRITANNIA,EQ,609.0,600.05,618.0,600.05,618.0,614.95,610.98,14606,892392544999.9999,,,
2000-07-10,BRITANNIA,EQ,614.95,609.25,630.0,609.25,620.05,617.25,619.85,9352,579685180000.0,,,
2000-07-11,BRITANNIA,EQ,617.25,615.0,639.8,610.0,628.5,628.65,626.61,10654,667590205000.0,,,
2000-07-12,BRITANNIA,EQ,628.65,640.0,659.0,635.0,644.9,643.75,645.97,18175,1174056650000.0,,,
2000-07-13,BRITANNIA,EQ,643.75,652.0,653.0,638.0,652.0,649.95,648.29,34426,2231799135000.0,,,
2000-07-14,BRITANNIA,EQ,649.95,654.9,689.0,649.2,674.0,670.55,661.83,104763,6933546509999.999,,,
2000-07-17,BRITANNIA,EQ,670.55,680.0,683.9,660.0,680.0,678.3,674.1,30077,2027504560000.0002,,,
2000-07-18,BRITANNIA,EQ,678.3,680.0,680.0,665.2,673.1,676.1,673.93,22386,1508654835000.0,,,
2000-07-19,BRITANNIA,EQ,676.1,678.0,678.0,665.0,675.0,672.9,671.66,11900,799274780000.0,,,
2000-07-20,BRITANNIA,EQ,672.9,672.0,672.0,663.0,666.0,666.05,666.11,8007,533352159999.99994,,,
2000-07-21,BRITANNIA,EQ,666.05,660.0,665.0,650.0,655.0,651.65,656.13,7499,492034940000.00006,,,
2000-07-24,BRITANNIA,EQ,651.65,642.3,645.0,626.0,636.0,637.0,634.13,10855,688347770000.0,,,
2000-07-25,BRITANNIA,EQ,637.0,625.0,664.0,620.05,658.0,654.85,645.02,9426,608000195000.0,,,
2000-07-26,BRITANNIA,EQ,654.85,674.0,680.0,658.0,675.0,672.15,671.0,17511,1174987430000.0,,,
2000-07-27,BRITANNIA,EQ,672.15,677.0,677.25,662.0,674.0,672.05,669.31,12501,836700855000.0,,,
2000-07-28,BRITANNIA,EQ,672.05,670.0,679.0,665.0,675.9,675.5,670.28,77529,5196576325000.0,,,
2000-07-31,BRITANNIA,EQ,675.5,678.0,724.0,673.5,711.8,715.05,700.51,26394,1848936139999.9998,,,
2000-08-01,BRITANNIA,EQ,715.05,710.0,715.0,685.0,697.0,699.55,696.9,15229,1061307290000.0,,,
2000-08-02,BRITANNIA,EQ,699.55,689.0,690.0,657.05,682.0,679.95,673.46,9647,649685605000.0,,,
2000-08-03,BRITANNIA,EQ,679.95,682.0,682.0,671.0,676.75,675.8,674.36,2663,179583180000.0,,,
2000-08-04,BRITANNIA,EQ,675.8,671.0,680.0,665.0,676.5,678.85,674.57,5989,403997105000.0,,,
2000-08-07,BRITANNIA,EQ,678.85,671.05,674.0,667.0,673.0,671.35,670.53,2304,154491005000.0,,,
2000-08-08,BRITANNIA,EQ,671.35,669.0,690.0,666.0,690.0,686.45,675.95,6145,415373260000.0,,,
2000-08-09,BRITANNIA,EQ,686.45,689.0,710.0,676.0,697.0,697.55,696.96,14784,1030389505000.0001,,,
2000-08-10,BRITANNIA,EQ,697.55,700.0,704.7,685.0,691.0,687.65,692.59,4276,296150000000.0,,,
2000-08-11,BRITANNIA,EQ,687.65,694.0,694.0,680.1,687.0,688.6,686.84,3400,233525629999.99997,,,
2000-08-14,BRITANNIA,EQ,688.6,690.0,709.0,682.0,702.5,703.05,695.15,10393,722473865000.0,,,
2000-08-16,BRITANNIA,EQ,703.05,695.0,705.0,680.1,698.25,702.15,694.59,8421,584912115000.0,,,
2000-08-17,BRITANNIA,EQ,702.15,692.0,696.9,685.0,689.75,689.6,689.53,4879,336420535000.0,,,
2000-08-18,BRITANNIA,EQ,689.6,686.1,694.5,680.0,688.6,690.0,686.76,3908,268387710000.0,,,
2000-08-21,BRITANNIA,EQ,690.0,686.25,691.0,685.0,690.0,689.3,687.91,2021,139026175000.0,,,
2000-08-22,BRITANNIA,EQ,689.3,690.0,690.5,675.0,676.0,681.9,682.8,4987,340510370000.0,,,
2000-08-23,BRITANNIA,EQ,681.9,688.0,688.0,676.0,678.9,679.05,678.83,3252,220754404999.99997,,,
2000-08-24,BRITANNIA,EQ,679.05,676.5,679.9,665.0,672.0,673.8,673.52,2797,188383190000.0,,,
2000-08-25,BRITANNIA,EQ,673.8,665.1,680.0,665.1,675.0,676.2,674.95,7625,514648455000.0,,,
2000-08-28,BRITANNIA,EQ,676.2,688.0,690.0,670.0,675.0,674.0,675.14,3850,259930285000.0,,,
2000-08-29,BRITANNIA,EQ,674.0,661.0,681.0,661.0,680.95,679.75,677.91,3838,260182665000.0,,,
2000-08-30,BRITANNIA,EQ,679.75,683.0,683.0,672.0,675.0,675.05,675.55,3983,269070020000.00003,,,
2000-08-31,BRITANNIA,EQ,675.05,670.5,670.5,666.0,670.0,668.5,669.3,4503,301384630000.0,,,
2000-09-04,BRITANNIA,EQ,668.5,670.1,673.5,651.0,665.0,661.8,666.01,11143,742138950000.0,,,
2000-09-05,BRITANNIA,EQ,661.8,668.0,668.0,652.0,660.0,659.8,658.84,2457,161876905000.0,,,
2000-09-06,BRITANNIA,EQ,659.8,670.0,679.0,650.05,663.0,664.6,665.93,14374,957214294999.9999,,,
2000-09-07,BRITANNIA,EQ,664.6,671.0,671.0,660.0,660.0,661.2,666.06,14245,948801700000.0,,,
2000-09-08,BRITANNIA,EQ,661.2,641.5,663.95,640.05,648.0,649.9,650.27,17186,1117562060000.0,,,
2000-09-11,BRITANNIA,EQ,649.9,650.0,650.0,636.1,645.0,646.05,645.04,7886,508678440000.00006,,,
2000-09-12,BRITANNIA,EQ,646.05,634.0,646.0,625.0,625.0,626.1,633.4,6911,437739609999.99994,,,
2000-09-13,BRITANNIA,EQ,626.1,638.0,639.5,630.0,635.0,632.1,632.2,20639,1304794975000.0,,,
2000-09-14,BRITANNIA,EQ,632.1,638.75,649.8,634.1,647.75,642.65,643.98,6596,424769405000.0,,,
2000-09-15,BRITANNIA,EQ,642.65,649.8,649.8,633.45,639.95,636.5,641.43,3244,208078725000.0,,,
2000-09-18,BRITANNIA,EQ,636.5,640.0,655.0,627.0,640.0,644.3,642.01,13665,877307125000.0,,,
2000-09-19,BRITANNIA,EQ,644.3,644.9,666.0,631.1,665.0,657.85,653.64,12267,801825040000.0,,,
2000-09-20,BRITANNIA,EQ,657.85,675.0,710.0,665.5,710.0,689.0,680.46,14697,1000068805000.0001,,,
2000-09-21,BRITANNIA,EQ,689.0,701.0,708.5,682.0,693.0,693.8,698.04,15430,1077078244999.9999,,,
2000-09-22,BRITANNIA,EQ,693.8,670.0,684.0,663.0,679.0,678.5,675.59,7035,475274640000.00006,,,
2000-09-25,BRITANNIA,EQ,678.5,670.0,694.0,655.05,679.5,678.4,675.38,8411,568065005000.0,,,
2000-09-26,BRITANNIA,EQ,678.4,672.0,675.0,665.0,668.05,670.35,671.35,7699,516870450000.0,,,
2000-09-27,BRITANNIA,EQ,670.35,653.5,670.0,653.5,669.9,667.8,665.28,4980,331311125000.0,,,
2000-09-28,BRITANNIA,EQ,667.8,695.0,695.0,660.0,660.7,660.7,665.84,2617,174250665000.0,,,
2000-09-29,BRITANNIA,EQ,660.7,676.0,676.0,655.1,660.0,659.85,659.63,3294,217282320000.00003,,,
2000-10-03,BRITANNIA,EQ,659.85,651.0,669.9,651.0,655.85,653.1,655.57,3727,244332215000.0,,,
2000-10-04,BRITANNIA,EQ,653.1,650.0,669.9,650.0,663.0,663.15,660.36,3676,242747079999.99997,,,
2000-10-05,BRITANNIA,EQ,663.15,667.0,695.0,660.1,680.0,681.15,676.31,6164,416875135000.0,,,
2000-10-06,BRITANNIA,EQ,681.15,685.0,695.0,676.6,685.0,685.85,686.42,8201,562934990000.0,,,
2000-10-09,BRITANNIA,EQ,685.85,688.0,707.0,681.1,700.0,701.9,693.16,10892,754992135000.0,,,
2000-10-10,BRITANNIA,EQ,701.9,692.0,700.0,692.0,700.0,698.15,697.32,18649,1300423535000.0,,,
2000-10-11,BRITANNIA,EQ,698.15,710.0,716.2,676.0,700.0,698.85,695.7,24049,1673093960000.0,,,
2000-10-12,BRITANNIA,EQ,698.85,692.0,710.0,691.5,703.5,706.45,701.63,16154,1133414630000.0,,,
2000-10-13,BRITANNIA,EQ,706.45,700.0,763.0,697.25,703.5,747.1,728.59,40211,2929734490000.0,,,
2000-10-16,BRITANNIA,EQ,747.1,774.5,780.0,751.25,769.0,769.1,768.73,35198,2705793010000.0,,,
2000-10-17,BRITANNIA,EQ,769.1,770.0,770.0,740.0,740.0,762.7,759.74,27822,2113755585000.0002,,,
2000-10-18,BRITANNIA,EQ,762.7,745.0,762.0,722.0,752.15,752.7,743.57,20029,1489290390000.0,,,
2000-10-19,BRITANNIA,EQ,752.7,750.0,755.0,736.6,750.0,746.95,746.75,5453,407201605000.0,,,
2000-10-20,BRITANNIA,EQ,746.95,731.0,805.9,731.0,746.0,745.8,754.76,17364,1310559250000.0,,,
2000-10-23,BRITANNIA,EQ,745.8,736.0,755.0,736.0,743.0,744.75,745.57,8153,607864655000.0,,,
2000-10-24,BRITANNIA,EQ,744.75,737.0,775.0,737.0,775.0,759.3,751.0,12136,911412130000.0001,,,
2000-10-25,BRITANNIA,EQ,759.3,758.5,760.05,746.1,750.0,750.15,750.5,13748,1031780819999.9999,,,
2000-10-26,BRITANNIA,EQ,750.15,756.0,758.0,752.0,752.25,752.9,754.72,1815,136981064999.99998,,,
2000-10-27,BRITANNIA,EQ,752.9,745.0,812.9,745.0,755.0,751.65,761.44,6388,486405280000.0,,,
2000-10-30,BRITANNIA,EQ,751.65,751.0,770.0,751.0,760.0,759.45,764.52,9960,761461445000.0,,,
2000-10-31,BRITANNIA,EQ,759.45,753.0,762.5,753.0,762.0,756.35,756.07,10448,789938050000.0,,,
2000-11-01,BRITANNIA,EQ,756.35,774.0,792.0,765.1,777.5,776.35,778.58,35814,2788392695000.0,,,
2000-11-02,BRITANNIA,EQ,776.35,784.0,808.0,780.0,800.0,804.1,798.53,77434,6183352175000.0,,,
2000-11-03,BRITANNIA,EQ,804.1,809.0,816.0,798.0,800.2,803.4,802.94,27445,2203663805000.0,,,
2000-11-06,BRITANNIA,EQ,803.4,800.0,815.0,799.0,800.1,800.5,802.5,11562,927855975000.0,,,
2000-11-07,BRITANNIA,EQ,800.5,810.0,810.0,800.0,802.6,804.05,803.89,13797,1109127570000.0,,,
2000-11-08,BRITANNIA,EQ,804.05,802.0,820.0,801.0,807.0,809.5,809.41,15974,1292955950000.0,,,
2000-11-09,BRITANNIA,EQ,809.5,800.5,809.5,800.0,800.5,800.75,801.87,5150,412962770000.0,,,
2000-11-10,BRITANNIA,EQ,800.75,806.0,806.0,799.1,802.05,803.1,802.13,15497,1243053175000.0,,,
2000-11-13,BRITANNIA,EQ,803.1,800.0,805.0,793.75,796.25,797.85,800.13,57271,4582433430000.0,,,
2000-11-14,BRITANNIA,EQ,797.85,794.2,810.0,790.0,810.0,804.3,798.91,15264,1219457355000.0,,,
2000-11-15,BRITANNIA,EQ,804.3,807.0,807.0,791.5,794.85,793.6,796.61,5300,422202920000.0,,,
2000-11-16,BRITANNIA,EQ,793.6,792.0,801.1,784.9,800.0,799.15,795.13,7493,595791810000.0,,,
2000-11-17,BRITANNIA,EQ,799.15,800.0,818.0,800.0,813.1,814.75,812.82,22535,1831695585000.0002,,,
2000-11-20,BRITANNIA,EQ,814.75,815.0,819.0,810.5,816.0,815.8,815.02,7342,598386405000.0,,,
2000-11-21,BRITANNIA,EQ,815.8,812.0,819.0,810.0,812.0,816.0,814.29,10358,843442619999.9999,,,
2000-11-22,BRITANNIA,EQ,816.0,802.0,810.0,800.0,800.0,801.45,802.64,15094,1211510010000.0,,,
2000-11-23,BRITANNIA,EQ,801.45,800.0,808.5,798.0,808.5,807.1,803.52,6909,555153980000.0,,,
2000-11-24,BRITANNIA,EQ,807.1,811.0,812.4,802.15,809.0,810.25,809.67,9345,756634075000.0,,,
2000-11-27,BRITANNIA,EQ,810.25,807.25,831.65,807.25,820.0,819.65,821.39,21635,1777084470000.0,,,
2000-11-28,BRITANNIA,EQ,819.65,823.0,827.0,821.0,825.6,826.0,824.5,12392,1021715915000.0,,,
2000-11-29,BRITANNIA,EQ,826.0,803.5,830.0,803.5,822.0,821.6,820.67,12671,1039873110000.0,,,
2000-11-30,BRITANNIA,EQ,821.6,834.9,834.9,818.5,832.95,830.65,827.16,18376,1519981165000.0,,,
2000-12-01,BRITANNIA,EQ,830.65,820.0,834.95,816.0,819.9,820.1,821.61,12051,990118910000.0,,,
2000-12-04,BRITANNIA,EQ,820.1,805.0,819.75,785.7,786.5,788.9,797.05,22013,1754548925000.0,,,
2000-12-05,BRITANNIA,EQ,788.9,790.0,800.0,785.0,792.75,793.85,793.49,16420,1302917535000.0,,,
2000-12-06,BRITANNIA,EQ,793.85,794.0,805.0,785.05,785.05,788.95,791.46,10773,852638635000.0,,,
2000-12-07,BRITANNIA,EQ,788.95,789.0,793.7,782.0,788.75,787.8,787.33,4669,367606460000.0,,,
2000-12-08,BRITANNIA,EQ,787.8,783.0,794.0,783.0,791.5,792.8,790.16,7887,623198605000.0,,,
2000-12-11,BRITANNIA,EQ,792.8,794.9,795.0,785.1,788.2,789.55,791.06,4595,363493180000.0,,,
2000-12-12,BRITANNIA,EQ,789.55,788.25,793.95,788.0,791.9,789.6,790.69,6160,487063375000.0,,,
2000-12-13,BRITANNIA,EQ,789.6,751.15,795.0,751.15,793.5,791.85,789.75,2267,179036375000.0,,,
2000-12-14,BRITANNIA,EQ,791.85,786.1,793.1,786.05,786.05,787.75,789.44,11180,882597255000.0001,,,
2000-12-15,BRITANNIA,EQ,787.75,790.0,790.0,775.0,780.95,775.9,779.54,6564,511687655000.0,,,
2000-12-18,BRITANNIA,EQ,775.9,750.0,780.0,725.55,771.95,770.5,772.65,23403,1808230500000.0,,,
2000-12-19,BRITANNIA,EQ,770.5,779.0,779.0,750.05,750.05,761.55,770.66,18299,1410226750000.0,,,
2000-12-20,BRITANNIA,EQ,761.55,752.0,772.85,752.0,770.0,771.35,768.98,2467,189707340000.0,,,
2000-12-21,BRITANNIA,EQ,771.35,776.0,776.0,750.0,758.0,759.35,757.76,15685,1188542440000.0,,,
2000-12-22,BRITANNIA,EQ,759.35,762.0,763.9,750.0,761.0,756.1,754.1,3876,292290745000.0,,,
2000-12-26,BRITANNIA,EQ,756.1,790.0,790.0,750.0,755.2,758.25,755.66,4958,374654835000.0,,,
2000-12-27,BRITANNIA,EQ,758.25,767.0,780.0,765.65,774.5,775.05,773.83,5338,413069370000.0,,,
2000-12-28,BRITANNIA,EQ,775.05,769.0,797.85,768.5,786.0,789.4,782.78,8360,654407365000.0,,,
2000-12-29,BRITANNIA,EQ,789.4,800.0,806.65,780.2,797.2,802.4,796.15,6809,542099134999.99994,,,
2001-01-01,BRITANNIA,EQ,802.4,820.0,824.0,792.15,803.95,798.75,806.17,6141,495066345000.0,,,
2001-01-02,BRITANNIA,EQ,798.75,795.0,815.5,791.0,805.0,799.95,796.58,5878,468230170000.0,,,
2001-01-03,BRITANNIA,EQ,799.95,804.8,811.0,790.0,807.0,807.1,801.76,7576,607411855000.0,,,
2001-01-04,BRITANNIA,EQ,807.1,814.0,814.0,790.0,798.0,793.15,804.75,8133,654504330000.0,,,
2001-01-05,BRITANNIA,EQ,793.15,792.0,807.0,792.0,807.0,803.05,800.32,8885,711085330000.0,,,
2001-01-08,BRITANNIA,EQ,803.05,807.0,816.0,802.0,814.75,813.85,813.54,23224,1889361489999.9998,,,
2001-01-09,BRITANNIA,EQ,813.85,819.9,819.9,800.0,800.0,804.3,805.82,4825,388808300000.0,,,
2001-01-10,BRITANNIA,EQ,804.3,815.0,815.0,791.0,795.25,795.2,802.23,6707,538055495000.0,,,
2001-01-11,BRITANNIA,EQ,795.2,775.0,801.0,775.0,791.1,797.0,797.4,11958,953530205000.0001,,,
2001-01-12,BRITANNIA,EQ,797.0,783.5,798.75,783.5,790.0,786.3,790.13,13803,1090611015000.0,,,
2001-01-15,BRITANNIA,EQ,786.3,780.0,790.0,773.0,789.0,787.85,786.08,2154,169321040000.0,,,
2001-01-16,BRITANNIA,EQ,787.85,789.9,790.0,775.0,781.0,777.15,780.79,5837,455747895000.0,,,
2001-01-17,BRITANNIA,EQ,777.15,785.0,785.0,760.0,781.0,782.15,781.24,1723,134607445000.0,,,
2001-01-18,BRITANNIA,EQ,782.15,768.15,782.45,768.0,775.0,772.35,774.51,1948,150875010000.0,,,
2001-01-19,BRITANNIA,EQ,772.35,770.0,810.0,765.25,790.0,799.7,798.64,44907,3586443950000.0,,,
2001-01-22,BRITANNIA,EQ,799.7,780.0,800.0,780.0,785.0,781.15,785.69,3472,272792725000.0,,,
2001-01-23,BRITANNIA,EQ,781.15,780.0,783.95,761.0,766.05,768.4,772.65,4261,329228170000.0,,,
2001-01-24,BRITANNIA,EQ,768.4,760.5,785.0,760.5,769.0,767.8,769.84,10123,779313125000.0,,,
2001-01-25,BRITANNIA,EQ,767.8,766.0,772.9,760.0,763.0,763.6,764.4,8720,666558985000.0,,,
2001-01-29,BRITANNIA,EQ,763.6,775.0,775.0,750.0,762.0,761.4,759.95,5030,382254365000.0,,,
2001-01-30,BRITANNIA,EQ,761.4,728.0,780.0,728.0,772.0,774.6,772.37,12858,993109850000.0,,,
2001-01-31,BRITANNIA,EQ,774.6,795.0,800.0,770.0,792.25,797.55,792.35,16803,1331379420000.0,,,
2001-02-01,BRITANNIA,EQ,797.55,799.9,800.05,787.0,796.05,795.05,795.13,22197,1764950250000.0,,,
2001-02-02,BRITANNIA,EQ,795.05,795.0,800.0,792.0,798.0,796.5,796.54,3845,306268670000.0,,,
2001-02-05,BRITANNIA,EQ,796.5,803.0,803.0,771.0,778.0,775.2,793.85,49539,3932647215000.0,,,
2001-02-06,BRITANNIA,EQ,775.2,766.05,785.0,765.25,772.25,773.85,773.59,6828,528207425000.0,,,
2001-02-07,BRITANNIA,EQ,773.85,716.1,793.0,716.1,773.3,768.75,772.21,5410,417764685000.0,,,
2001-02-08,BRITANNIA,EQ,768.75,779.9,785.0,761.0,781.0,780.55,780.13,7496,584787195000.0,,,
2001-02-09,BRITANNIA,EQ,780.55,765.0,788.0,765.0,774.0,773.5,776.0,3471,269350835000.0,,,
2001-02-12,BRITANNIA,EQ,773.5,784.0,807.5,771.0,800.0,797.95,797.29,28841,2299459780000.0,,,
2001-02-13,BRITANNIA,EQ,797.95,807.9,807.9,790.0,798.0,796.25,796.05,38983,3103247690000.0,,,
2001-02-14,BRITANNIA,EQ,796.25,805.0,823.0,797.25,810.95,807.7,805.12,53351,4295379390000.0,,,
2001-02-15,BRITANNIA,EQ,807.7,814.0,816.9,805.0,809.0,812.6,811.49,47738,3873908465000.0,,,
2001-02-16,BRITANNIA,EQ,812.6,801.0,814.0,801.0,805.2,807.1,808.68,11559,934756935000.0,,,
2001-02-19,BRITANNIA,EQ,807.1,798.0,813.0,795.0,812.0,810.35,805.99,8236,663813220000.0,,,
2001-02-20,BRITANNIA,EQ,810.35,806.0,811.0,800.0,801.0,801.0,803.47,8049,646713515000.0,,,
2001-02-21,BRITANNIA,EQ,801.0,781.0,805.5,781.0,795.0,794.9,797.37,2759,219995500000.0,,,
2001-02-22,BRITANNIA,EQ,794.9,789.0,804.8,785.6,788.0,790.25,791.99,4623,366139230000.0,,,
2001-02-23,BRITANNIA,EQ,790.25,788.1,792.0,776.0,778.5,781.6,782.97,5270,412622620000.0,,,
2001-02-26,BRITANNIA,EQ,781.6,770.2,780.0,728.0,772.35,774.0,760.33,5661,430425165000.00006,,,
2001-02-27,BRITANNIA,EQ,774.0,763.05,795.0,763.05,770.2,779.25,772.17,5875,453648080000.0,,,
2001-02-28,BRITANNIA,EQ,779.25,720.0,800.0,720.0,725.0,733.7,762.16,16612,1266099640000.0,,,
2001-03-01,BRITANNIA,EQ,733.7,721.5,724.9,681.0,704.0,707.9,703.71,60400,4250404920000.0005,,,
2001-03-02,BRITANNIA,EQ,707.9,733.0,733.0,690.25,726.0,717.9,713.62,15339,1094627885000.0,,,
2001-03-05,BRITANNIA,EQ,717.9,709.0,725.0,708.0,722.0,717.5,715.44,15099,1080235515000.0,,,
2001-03-07,BRITANNIA,EQ,717.5,717.55,720.0,700.1,708.0,707.75,708.05,6932,490821259999.99994,,,
2001-03-08,BRITANNIA,EQ,707.75,719.85,719.85,681.05,700.0,699.55,698.65,5582,389985605000.0,,,
2001-03-09,BRITANNIA,EQ,699.55,685.0,749.0,671.25,692.0,695.1,691.14,5398,373075430000.0,,,
2001-03-12,BRITANNIA,EQ,695.1,675.0,703.75,675.0,697.0,685.0,685.36,1508,103351735000.0,,,
2001-03-13,BRITANNIA,EQ,685.0,676.0,735.0,645.0,666.0,661.85,666.07,5724,381258395000.0,,,
2001-03-14,BRITANNIA,EQ,661.85,659.0,699.0,659.0,672.5,671.5,672.39,2367,159155655000.0,,,
2001-03-15,BRITANNIA,EQ,671.5,694.9,694.9,662.0,686.0,684.2,676.4,980,66286710000.0,,,
2001-03-16,BRITANNIA,EQ,684.2,680.0,685.0,665.5,672.0,668.45,675.39,1274,86045115000.0,,,
2001-03-19,BRITANNIA,EQ,668.45,660.0,683.0,656.0,667.0,668.15,666.62,680,45330210000.0,,,
2001-03-20,BRITANNIA,EQ,668.15,681.0,681.0,652.3,671.65,666.4,660.65,2210,146002685000.0,,,
2001-03-21,BRITANNIA,EQ,666.4,669.0,670.0,661.0,669.9,669.35,666.65,317,21132835000.0,,,
2001-03-22,BRITANNIA,EQ,669.35,671.0,698.0,668.0,698.0,687.5,676.87,4738,320699850000.0,,,
2001-03-23,BRITANNIA,EQ,687.5,680.0,684.0,670.0,670.0,671.35,673.1,2835,190822830000.0,,,
2001-03-26,BRITANNIA,EQ,671.35,690.0,690.0,652.5,665.15,665.65,665.71,637,42405525000.0,,,
2001-03-27,BRITANNIA,EQ,665.65,651.0,680.0,651.0,680.0,675.95,672.14,1966,132142655000.0,,,
2001-03-28,BRITANNIA,EQ,675.95,729.9,729.9,674.5,694.75,694.55,693.64,7222,500949934999.99994,,,
2001-03-29,BRITANNIA,EQ,694.55,673.0,699.0,673.0,694.95,694.9,692.61,18291,1266853060000.0,,,
2001-03-30,BRITANNIA,EQ,694.9,715.0,729.0,680.3,699.0,699.05,698.66,8464,591345995000.0,,,
2001-04-02,BRITANNIA,EQ,699.05,680.0,695.0,673.0,678.6,682.55,681.31,4363,297254655000.0,,,
2001-04-03,BRITANNIA,EQ,682.55,657.0,693.0,657.0,684.05,686.95,675.04,8142,549614795000.0,,,
2001-04-04,BRITANNIA,EQ,686.95,676.0,690.0,676.0,688.95,685.95,686.61,8141,558966055000.0,,,
2001-04-06,BRITANNIA,EQ,685.95,663.55,687.8,663.55,669.0,671.1,675.56,580,39182600000.0,,,
2001-04-09,BRITANNIA,EQ,671.1,674.25,709.8,660.35,678.5,686.7,674.24,3213,216632065000.0,,,
2001-04-10,BRITANNIA,EQ,686.7,680.0,687.0,662.0,680.9,679.4,673.53,1473,99210295000.0,,,
2001-04-11,BRITANNIA,EQ,679.4,678.0,678.0,655.55,664.0,663.45,663.9,1568,104098950000.0,,,
2001-04-12,BRITANNIA,EQ,663.45,631.95,684.0,631.95,677.0,673.4,659.18,3745,246864495000.00003,,,
2001-04-16,BRITANNIA,EQ,673.4,684.0,684.0,658.4,672.0,670.9,664.26,4180,277661725000.0,,,
2001-04-17,BRITANNIA,EQ,670.9,680.0,685.0,665.25,685.0,682.05,679.12,6430,436674240000.00006,,,
2001-04-18,BRITANNIA,EQ,682.05,675.0,688.0,675.0,688.0,685.05,684.15,6978,477400034999.99994,,,
2001-04-19,BRITANNIA,EQ,685.05,677.0,700.0,677.0,694.95,694.45,692.94,9082,629326830000.0,,,
2001-04-20,BRITANNIA,EQ,694.45,675.0,695.6,640.0,695.6,693.25,691.5,8020,554583470000.0,,,
2001-04-23,BRITANNIA,EQ,693.25,690.0,696.0,680.1,696.0,694.05,692.66,5002,346466485000.0,,,
2001-04-24,BRITANNIA,EQ,694.05,689.0,694.75,687.0,693.9,694.1,692.91,1532,106153335000.00002,,,
2001-04-25,BRITANNIA,EQ,694.1,640.1,714.9,640.1,693.0,686.9,687.72,1207,83007405000.0,,,
2001-04-26,BRITANNIA,EQ,686.9,695.0,701.0,690.05,695.1,700.0,699.34,27053,1891925535000.0002,,,
2001-04-27,BRITANNIA,EQ,700.0,690.0,698.8,675.0,692.0,695.45,691.79,2520,174330510000.0,,,
2001-04-30,BRITANNIA,EQ,695.45,683.25,695.5,683.25,694.1,694.75,693.3,9671,670493380000.0,,,
2001-05-02,BRITANNIA,EQ,694.75,665.0,695.0,665.0,687.0,686.55,694.51,21175,1470621845000.0,,,
2001-05-03,BRITANNIA,EQ,686.55,680.1,692.0,680.1,688.9,688.95,688.56,1358,93507050000.0,,,
2001-05-04,BRITANNIA,EQ,688.95,690.0,690.0,676.0,680.0,681.25,683.18,927,63331244999.99999,,,
2001-05-07,BRITANNIA,EQ,681.25,677.0,683.9,677.0,683.0,680.25,680.68,1230,83723895000.0,,,
2001-05-08,BRITANNIA,EQ,680.25,680.3,684.65,673.05,674.05,674.6,676.55,542,36668945000.0,,,
2001-05-09,BRITANNIA,EQ,674.6,677.35,683.9,672.25,673.9,674.1,674.52,11346,765310360000.0,,,
2001-05-10,BRITANNIA,EQ,674.1,671.0,674.5,670.0,673.9,673.9,672.72,263,17692580000.0,,,
2001-05-11,BRITANNIA,EQ,673.9,664.55,677.0,664.55,677.0,668.9,668.94,589,39400580000.0,,,
2001-05-14,BRITANNIA,EQ,668.9,675.0,676.0,663.4,663.5,663.5,669.17,1630,109074730000.0,,,
2001-05-15,BRITANNIA,EQ,663.5,676.95,681.0,641.05,654.5,648.5,654.68,2877,188350300000.0,,,
2001-05-16,BRITANNIA,EQ,648.5,668.0,668.0,647.0,654.9,650.7,654.59,2725,178376705000.0,,,
2001-05-17,BRITANNIA,EQ,650.7,654.85,658.0,646.0,650.0,647.7,649.1,2728,177073630000.0,,,
2001-05-18,BRITANNIA,EQ,647.7,652.0,657.9,635.0,640.0,637.65,649.39,28757,1867439810000.0002,,,
2001-05-21,BRITANNIA,EQ,637.65,655.0,674.0,628.0,651.5,649.75,656.42,8219,539509725000.0,,,
2001-05-22,BRITANNIA,EQ,649.75,651.0,654.5,631.5,651.0,650.15,648.17,7116,461240155000.0,,,
2001-05-23,BRITANNIA,EQ,650.15,652.0,658.0,651.0,655.9,654.15,654.35,1345,88010505000.0,,,
2001-05-24,BRITANNIA,EQ,654.15,656.0,657.5,654.0,655.0,654.8,655.0,1035,67792325000.0,,,
2001-05-25,BRITANNIA,EQ,654.8,640.7,650.9,640.7,644.0,642.55,642.61,4857,312114660000.0,,,
2001-05-28,BRITANNIA,EQ,642.55,647.0,649.0,637.0,637.0,638.0,643.17,10751,691467555000.0,,,
2001-05-29,BRITANNIA,EQ,638.0,644.95,644.95,630.0,640.0,639.15,638.64,5479,349911135000.0,,,
2001-05-30,BRITANNIA,EQ,639.15,649.75,662.0,636.4,642.5,641.35,648.63,18883,1224801820000.0,,,
2001-05-31,BRITANNIA,EQ,641.35,651.95,651.95,635.0,643.5,642.2,642.04,3222,206865845000.0,,,
2001-06-01,BRITANNIA,EQ,642.2,647.0,650.0,638.0,645.0,641.3,643.07,2665,171377605000.0,,,
2001-06-04,BRITANNIA,EQ,641.3,640.0,640.0,636.0,637.8,638.0,638.09,3988,254471040000.0,,,
2001-06-05,BRITANNIA,EQ,638.0,632.0,633.0,592.55,620.1,619.65,623.63,9290,579348830000.0,,,
2001-06-06,BRITANNIA,EQ,619.65,606.0,636.0,606.0,619.0,615.95,619.3,2662,164856960000.0,,,
2001-06-07,BRITANNIA,EQ,615.95,619.7,619.7,600.0,604.5,606.95,607.11,4355,264396565000.0,,,
2001-06-08,BRITANNIA,EQ,606.95,610.55,631.5,606.75,631.0,628.2,622.1,9732,605428410000.0,,,
2001-06-11,BRITANNIA,EQ,628.2,625.0,633.45,615.2,622.6,618.3,623.28,4057,252866229999.99997,,,
2001-06-12,BRITANNIA,EQ,618.3,630.0,630.0,610.0,627.0,624.5,621.7,16978,1055527530000.0001,,,
2001-06-13,BRITANNIA,EQ,624.5,674.45,674.45,640.0,648.0,643.5,656.64,66321,4354914945000.0005,,,
2001-06-14,BRITANNIA,EQ,643.5,645.0,659.0,645.0,650.0,652.1,650.79,39358,2561372620000.0,,,
2001-06-15,BRITANNIA,EQ,652.1,659.0,666.4,640.0,643.5,646.0,652.37,27898,1819990070000.0,,,
2001-06-18,BRITANNIA,EQ,646.0,638.0,640.0,623.7,627.0,627.05,627.11,19973,1252535175000.0,,,
2001-06-19,BRITANNIA,EQ,627.05,622.0,630.0,622.0,625.1,625.05,625.18,21749,1359714575000.0,,,
2001-06-20,BRITANNIA,EQ,625.05,634.0,634.0,625.0,628.0,628.25,627.72,3475,218132250000.0,,,
2001-06-21,BRITANNIA,EQ,628.25,625.1,630.0,625.0,625.2,625.5,626.0,1798,112555360000.00002,,,
2001-06-22,BRITANNIA,EQ,625.5,625.0,626.0,620.05,625.35,624.05,623.91,2544,158721685000.0,,,
2001-06-25,BRITANNIA,EQ,624.05,625.0,629.7,620.25,620.25,624.0,624.06,22784,1421852220000.0,,,
2001-06-26,BRITANNIA,EQ,624.0,635.0,638.0,615.0,624.0,623.75,623.49,15062,939096580000.0001,,,
2001-06-27,BRITANNIA,EQ,623.75,649.0,649.0,610.2,610.2,614.7,619.47,2368,146691130000.0,,,
2001-06-28,BRITANNIA,EQ,614.7,615.0,619.7,602.05,613.1,613.15,610.97,3252,198687110000.0,,,
2001-06-29,BRITANNIA,EQ,613.15,617.9,617.9,608.5,613.1,613.55,613.83,2328,142898815000.0,,,
2001-07-02,BRITANNIA,EQ,613.55,610.05,628.0,610.05,624.0,621.1,624.83,32123,2007133570000.0,,,
2001-07-03,BRITANNIA,EQ,621.1,610.0,638.0,610.0,623.0,621.95,621.78,30088,1870803564999.9998,,,
2001-07-04,BRITANNIA,EQ,621.95,679.9,679.9,614.25,617.5,615.3,621.21,10956,680602095000.0,,,
2001-07-05,BRITANNIA,EQ,615.3,622.0,622.0,610.0,615.0,614.1,616.1,42644,2627314895000.0,,,
2001-07-06,BRITANNIA,EQ,614.1,620.0,620.0,606.0,610.5,611.05,612.55,995,60948655000.00001,,,
2001-07-09,BRITANNIA,EQ,611.05,675.0,675.0,603.0,609.0,609.1,609.06,9649,587682465000.0,,,
2001-07-10,BRITANNIA,EQ,609.1,600.0,620.0,600.0,611.8,611.35,616.15,1794,110538060000.00002,,,
2001-07-11,BRITANNIA,EQ,611.35,607.0,613.0,606.0,606.1,608.05,608.24,821,49936315000.0,,,
2001-07-12,BRITANNIA,EQ,608.05,607.0,616.0,600.0,600.0,601.05,604.01,16435,992697875000.0,,,
2001-07-13,BRITANNIA,EQ,601.05,603.8,608.0,590.0,606.0,598.9,601.35,3930,236328770000.00003,,,
2001-07-16,BRITANNIA,EQ,598.9,583.0,605.9,583.0,588.0,589.5,594.88,1888,112313100000.0,,,
2001-07-17,BRITANNIA,EQ,589.5,593.0,612.0,585.0,610.95,608.95,598.29,1804,107932364999.99998,,,
2001-07-18,BRITANNIA,EQ,608.95,606.95,606.95,595.0,595.0,596.55,599.92,1216,72949710000.0,,,
2001-07-19,BRITANNIA,EQ,596.55,595.0,598.0,592.25,595.0,596.5,595.78,670,39917510000.0,,,
2001-07-20,BRITANNIA,EQ,596.5,597.0,597.0,580.0,581.1,583.55,581.92,6650,386976360000.0,,,
2001-07-23,BRITANNIA,EQ,583.55,583.75,605.0,580.0,605.0,581.85,581.54,2540,147710650000.0,,,
2001-07-24,BRITANNIA,EQ,581.85,595.0,595.0,585.0,588.0,587.85,589.08,368,21678000000.0,,,
2001-07-25,BRITANNIA,EQ,587.85,595.0,595.0,566.65,566.65,573.35,576.26,31112,1792848075000.0,,,
2001-07-26,BRITANNIA,EQ,573.35,619.0,619.0,555.0,563.0,569.1,570.47,5531,315529115000.0,,,
2001-07-27,BRITANNIA,EQ,569.1,579.0,590.0,574.0,581.0,579.8,580.12,3304,191670170000.0,,,
2001-07-30,BRITANNIA,EQ,579.8,594.5,595.0,578.0,580.25,581.8,588.22,6115,359696350000.0,,,
2001-07-31,BRITANNIA,EQ,581.8,585.0,590.0,572.8,590.0,580.9,577.98,3233,186859970000.0,,,
2001-08-01,BRITANNIA,EQ,580.9,572.05,585.0,572.05,575.0,576.65,577.48,1059,61155535000.0,,,
2001-08-02,BRITANNIA,EQ,576.65,589.5,589.5,566.55,583.0,580.7,580.05,1176,68213540000.0,,,
2001-08-03,BRITANNIA,EQ,580.7,584.95,587.5,582.1,587.0,586.1,586.22,1672,98016590000.0,,,
2001-08-06,BRITANNIA,EQ,586.1,575.0,588.0,575.0,583.0,583.65,583.46,1054,61497085000.0,,,
2001-08-07,BRITANNIA,EQ,583.65,580.0,586.0,577.5,584.0,584.5,581.19,860,49981955000.0,,,
2001-08-08,BRITANNIA,EQ,584.5,583.0,588.75,581.5,586.0,585.9,585.83,6250,366143225000.0,,,
2001-08-09,BRITANNIA,EQ,585.9,584.0,584.85,570.0,570.0,570.45,573.36,1261,72300530000.0,,,
2001-08-10,BRITANNIA,EQ,570.45,560.0,576.9,560.0,569.45,567.3,567.46,1696,96240575000.0,,,
2001-08-13,BRITANNIA,EQ,567.3,552.0,571.0,552.0,561.0,561.6,565.97,1003,56766615000.0,,,
2001-08-14,BRITANNIA,EQ,561.6,570.0,570.0,555.05,558.25,559.6,560.0,893,50008255000.0,,,
2001-08-16,BRITANNIA,EQ,559.6,557.0,558.95,545.0,545.0,545.75,552.19,4943,272945900000.0,,,
2001-08-17,BRITANNIA,EQ,545.75,546.0,552.0,545.0,550.0,549.8,548.69,3398,186443850000.0,,,
2001-08-20,BRITANNIA,EQ,549.8,557.9,557.9,548.3,550.0,549.7,549.94,1527,83976215000.0,,,
2001-08-21,BRITANNIA,EQ,549.7,551.0,552.0,545.3,547.0,548.45,549.12,1080,59304600000.0,,,
2001-08-23,BRITANNIA,EQ,548.45,548.0,556.0,548.0,551.0,551.3,551.98,1807,99742945000.0,,,
2001-08-24,BRITANNIA,EQ,551.3,550.0,554.0,548.05,550.25,551.45,551.74,959,52911560000.0,,,
2001-08-27,BRITANNIA,EQ,551.45,548.0,553.85,545.25,548.1,549.25,548.7,1201,65899100000.0,,,
2001-08-28,BRITANNIA,EQ,549.25,550.65,550.65,545.0,549.95,547.8,547.25,2079,113773860000.00002,,,
2001-08-29,BRITANNIA,EQ,547.8,550.0,559.0,545.0,554.0,551.0,548.9,2602,142823505000.0,,,
2001-08-30,BRITANNIA,EQ,551.0,559.0,559.0,549.5,557.0,557.15,556.06,10502,583974565000.0,,,
2001-08-31,BRITANNIA,EQ,557.15,559.8,567.9,553.0,561.75,563.6,564.43,5817,328329315000.0,,,
2001-09-03,BRITANNIA,EQ,563.6,560.1,567.0,554.0,563.4,563.2,563.38,6404,360789625000.0,,,
2001-09-04,BRITANNIA,EQ,563.2,565.0,574.95,558.0,558.0,560.05,561.09,12337,692222885000.0,,,
2001-09-05,BRITANNIA,EQ,560.05,468.5,568.0,468.5,560.0,559.95,559.09,9396,525321805000.0,,,
2001-09-06,BRITANNIA,EQ,559.95,579.0,579.0,555.0,557.0,558.8,558.0,2287,127615125000.0,,,
2001-09-07,BRITANNIA,EQ,558.8,570.0,570.0,556.25,556.7,558.05,559.46,2995,167559495000.0,,,
2001-09-10,BRITANNIA,EQ,558.05,573.85,573.9,557.0,560.0,560.0,560.23,16220,908685475000.0,,,
2001-09-11,BRITANNIA,EQ,560.0,560.0,565.0,560.0,560.0,563.15,563.96,1254,70720955000.0,,,
2001-09-12,BRITANNIA,EQ,563.15,545.0,568.75,530.0,560.0,563.95,556.54,37735,2100111250000.0,,,
2001-09-13,BRITANNIA,EQ,563.95,561.0,561.0,550.0,556.0,556.15,555.75,1092,60687980000.00001,,,
2001-09-14,BRITANNIA,EQ,556.15,550.0,559.0,540.0,540.0,542.7,552.34,258807,14295031410000.0,,,
2001-09-17,BRITANNIA,EQ,542.7,530.1,545.0,511.25,525.1,525.0,525.85,6930,364413015000.0,,,
2001-09-18,BRITANNIA,EQ,525.0,536.7,536.7,495.0,510.0,507.95,509.66,9116,464603515000.00006,,,
2001-09-19,BRITANNIA,EQ,507.95,510.0,514.0,508.0,509.45,508.05,510.73,23401,1195159120000.0,,,
2001-09-20,BRITANNIA,EQ,508.05,519.9,519.9,498.0,498.0,499.95,500.98,18674,935538050000.0,,,
2001-09-21,BRITANNIA,EQ,499.95,500.0,519.0,491.0,501.5,496.2,496.28,53798,2669895565000.0,,,
2001-09-24,BRITANNIA,EQ,496.2,485.0,515.0,460.0,509.9,510.0,503.63,3298,166097355000.0,,,
2001-09-25,BRITANNIA,EQ,510.0,493.0,529.9,493.0,510.0,506.9,504.81,2920,147405215000.0,,,
2001-09-26,BRITANNIA,EQ,506.9,497.0,520.0,497.0,507.0,506.35,506.19,3692,186887160000.0,,,
2001-09-27,BRITANNIA,EQ,506.35,501.0,517.0,495.0,509.0,509.35,501.25,5926,297038245000.0,,,
2001-09-28,BRITANNIA,EQ,509.35,505.0,510.0,500.1,504.8,504.9,505.76,2042,103275580000.0,,,
2001-10-01,BRITANNIA,EQ,504.9,500.0,524.45,499.1,505.0,501.75,505.8,2604,131709135000.00002,,,
2001-10-03,BRITANNIA,EQ,501.75,502.85,504.85,496.1,500.0,500.65,500.85,689,34508505000.0,,,
2001-10-04,BRITANNIA,EQ,500.65,507.75,507.75,500.0,500.05,500.45,502.8,1088,54704735000.0,,,
2001-10-05,BRITANNIA,EQ,500.45,501.1,506.7,501.1,503.55,505.0,503.61,583,29360750000.0,,,
2001-10-08,BRITANNIA,EQ,505.0,505.0,508.95,500.0,508.0,505.75,504.68,1744,88017060000.0,,,
2001-10-09,BRITANNIA,EQ,505.75,501.55,508.8,501.55,506.0,506.1,506.51,914,46295295000.0,,,
2001-10-10,BRITANNIA,EQ,506.1,510.0,510.0,502.6,508.0,508.05,507.79,848,43060860000.0,,,
2001-10-11,BRITANNIA,EQ,508.05,500.5,511.5,500.5,508.0,508.45,508.97,1703,86676875000.0,,,
2001-10-12,BRITANNIA,EQ,508.45,502.05,516.5,501.1,507.25,506.15,506.92,3480,176409365000.0,,,
2001-10-15,BRITANNIA,EQ,506.15,508.0,512.0,508.0,508.0,508.65,509.45,2205,112334370000.0,,,
2001-10-16,BRITANNIA,EQ,508.65,507.0,511.8,505.0,511.8,510.4,508.63,576,29297115000.000004,,,
2001-10-17,BRITANNIA,EQ,510.4,511.8,511.8,501.1,510.0,508.1,508.35,2560,130138125000.0,,,
2001-10-18,BRITANNIA,EQ,508.1,501.55,508.0,501.55,505.1,506.25,506.59,889,45035440000.0,,,
2001-10-19,BRITANNIA,EQ,506.25,506.05,510.0,501.0,501.0,502.9,504.76,1963,99085095000.0,,,
2001-10-22,BRITANNIA,EQ,502.9,507.0,509.9,505.0,509.45,507.2,507.21,254,12883095000.0,,,
2001-10-23,BRITANNIA,EQ,507.2,510.0,514.0,509.0,510.0,510.0,512.09,1276,65342285000.0,,,
2001-10-24,BRITANNIA,EQ,510.0,514.55,514.55,505.0,511.5,508.55,509.49,1215,61902844999.99999,,,
2001-10-25,BRITANNIA,EQ,508.55,475.1,520.0,475.1,520.0,516.0,507.15,1676,84998695000.0,,,
2001-10-29,BRITANNIA,EQ,516.0,552.0,552.0,502.0,508.5,517.3,521.94,13801,720327665000.0,,,
2001-10-30,BRITANNIA,EQ,517.3,520.0,523.9,518.0,518.0,520.0,520.01,26613,1383915265000.0,,,
2001-10-31,BRITANNIA,EQ,520.0,515.25,552.0,515.25,523.5,529.05,531.78,4413,234674054999.99997,,,
2001-11-01,BRITANNIA,EQ,529.05,523.5,540.0,523.5,538.0,535.05,534.75,7062,377639785000.0,,,
2001-11-02,BRITANNIA,EQ,535.05,536.0,565.0,536.0,560.0,560.3,556.44,10575,588437250000.0,,,
2001-11-05,BRITANNIA,EQ,560.3,558.0,559.5,547.0,549.95,548.6,551.58,9683,534096484999.99994,,,
2001-11-06,BRITANNIA,EQ,548.6,547.05,555.0,547.05,551.0,551.6,552.1,12468,688352125000.0,,,
2001-11-07,BRITANNIA,EQ,551.6,552.0,564.9,541.1,555.0,555.0,554.04,1652,91527045000.0,,,
2001-11-08,BRITANNIA,EQ,555.0,558.0,569.0,555.0,565.0,564.3,559.77,6231,348793855000.0,,,
2001-11-09,BRITANNIA,EQ,564.3,564.0,568.0,557.35,565.0,565.2,563.17,2404,135385145000.0,,,
2001-11-12,BRITANNIA,EQ,565.2,570.0,590.0,567.5,590.0,581.35,579.67,6318,366235065000.0,,,
2001-11-13,BRITANNIA,EQ,581.35,594.9,594.9,570.0,571.8,570.05,570.68,10338,589969310000.0,,,
2001-11-14,BRITANNIA,EQ,570.05,575.0,584.9,572.05,583.0,579.95,578.57,613,35466085000.0,,,
2001-11-15,BRITANNIA,EQ,579.95,584.85,584.85,573.05,575.0,576.9,576.39,414,23862485000.0,,,
2001-11-19,BRITANNIA,EQ,576.9,575.0,582.0,570.0,575.0,575.0,574.46,3294,189227670000.0,,,
2001-11-20,BRITANNIA,EQ,575.0,575.0,575.0,520.1,561.0,545.35,558.37,5697,318103930000.0,,,
2001-11-21,BRITANNIA,EQ,545.35,564.0,568.9,555.1,565.0,565.0,562.92,3806,214245585000.0,,,
2001-11-22,BRITANNIA,EQ,565.0,570.0,575.0,565.0,565.1,565.5,568.08,3158,179399390000.0,,,
2001-11-23,BRITANNIA,EQ,565.5,576.0,577.0,567.05,569.0,568.45,571.29,1645,93977825000.0,,,
2001-11-26,BRITANNIA,EQ,568.45,563.3,572.0,563.3,572.0,569.25,569.4,1433,81595645000.0,,,
2001-11-27,BRITANNIA,EQ,569.25,563.0,573.95,563.0,565.0,566.5,567.64,2419,137312125000.0,,,
2001-11-28,BRITANNIA,EQ,566.5,574.0,574.0,535.05,570.0,566.45,568.12,4148,235655770000.00003,,,
2001-11-29,BRITANNIA,EQ,566.45,570.0,577.0,565.0,575.0,575.2,573.75,2054,117848489999.99998,,,
2001-12-03,BRITANNIA,EQ,575.2,575.5,614.9,575.5,606.25,609.75,602.45,7833,471901715000.00006,,,
2001-12-04,BRITANNIA,EQ,609.75,605.1,643.0,600.0,634.95,627.9,622.55,7360,458196009999.99994,,,
2001-12-05,BRITANNIA,EQ,627.9,634.0,635.0,613.9,627.0,629.55,624.0,3693,230443400000.0,,,
2001-12-06,BRITANNIA,EQ,629.55,610.0,630.0,604.0,621.0,621.35,619.71,1384,85767990000.0,,,
2001-12-07,BRITANNIA,EQ,621.35,624.0,624.0,600.0,619.5,616.0,616.02,2548,156962100000.0,,,
2001-12-10,BRITANNIA,EQ,616.0,618.0,618.0,606.0,616.0,613.4,611.67,1454,88937515000.0,,,
2001-12-11,BRITANNIA,EQ,613.4,606.5,618.5,606.5,616.55,612.75,612.95,2389,146434780000.0,,,
2001-12-12,BRITANNIA,EQ,612.75,603.0,615.0,603.0,605.0,603.55,607.86,863,52458350000.0,,,
2001-12-13,BRITANNIA,EQ,603.55,596.0,607.8,585.0,587.1,596.25,597.39,8069,482036209999.99994,,,
2001-12-14,BRITANNIA,EQ,596.25,614.0,614.0,591.0,598.0,594.6,597.02,953,56896030000.00001,,,
2001-12-18,BRITANNIA,EQ,594.6,603.95,604.0,580.0,595.0,591.2,593.12,1951,115718450000.0,,,
2001-12-19,BRITANNIA,EQ,591.2,585.0,597.9,585.0,585.0,585.05,587.3,1358,79754890000.0,,,
2001-12-20,BRITANNIA,EQ,585.05,580.0,597.0,575.1,597.0,580.7,582.26,6986,406767765000.0,,,
2001-12-21,BRITANNIA,EQ,580.7,590.0,590.0,575.25,585.0,588.15,586.15,5056,296357105000.0,,,
2001-12-24,BRITANNIA,EQ,588.15,590.0,600.0,576.15,580.0,580.1,582.72,2000,116543560000.00002,,,
2001-12-26,BRITANNIA,EQ,580.1,586.0,590.0,575.1,589.75,586.3,582.87,1068,62250075000.0,,,
2001-12-27,BRITANNIA,EQ,586.3,579.45,600.0,575.0,575.1,575.4,581.29,1123,65279265000.0,,,
2001-12-28,BRITANNIA,EQ,575.4,599.95,599.95,567.4,575.0,574.85,575.29,5488,315719380000.0,,,
2001-12-31,BRITANNIA,EQ,574.85,585.0,630.0,565.1,630.0,609.9,599.93,3736,224133410000.0,,,
2002-01-01,BRITANNIA,EQ,609.9,595.0,614.0,590.0,597.0,599.25,601.36,2238,134583935000.00002,,1724.0,0.7703
2002-01-02,BRITANNIA,EQ,599.25,598.0,600.0,586.5,592.0,593.3,595.78,1420,84600490000.0,,1209.0,0.8514
2002-01-03,BRITANNIA,EQ,593.3,603.9,605.0,596.05,600.0,599.85,600.09,1698,101894760000.0,,1567.0,0.9229
2002-01-04,BRITANNIA,EQ,599.85,595.0,596.9,591.0,595.5,593.5,594.45,566,33645940000.000004,,332.0,0.5866
2002-01-07,BRITANNIA,EQ,593.5,593.0,609.0,590.0,597.5,598.8,597.31,1187,70901175000.0,,889.0,0.7489
2002-01-08,BRITANNIA,EQ,598.8,580.0,600.0,580.0,594.5,593.85,594.47,1272,75616520000.0,,964.0,0.7579000000000001
2002-01-09,BRITANNIA,EQ,593.85,593.0,600.0,585.0,585.0,588.9,589.89,2124,125292310000.00002,,1857.0,0.8743000000000001
2002-01-10,BRITANNIA,EQ,588.9,585.05,604.0,580.0,585.0,586.5,586.76,1064,62431694999.99999,,834.0,0.7837999999999999
2002-01-11,BRITANNIA,EQ,586.5,580.0,600.0,580.0,600.0,597.8,595.09,2358,140321455000.0,,2079.0,0.8817
2002-01-14,BRITANNIA,EQ,597.8,605.0,605.0,595.0,596.0,596.5,598.78,511,30597825000.0,,444.0,0.8689
2002-01-15,BRITANNIA,EQ,596.5,603.8,603.9,580.0,587.0,583.5,585.06,2556,149541175000.0,,1621.0,0.6342
2002-01-16,BRITANNIA,EQ,583.5,580.0,596.45,575.0,586.85,583.75,582.52,2757,160599665000.0,,2118.0,0.7682
2002-01-17,BRITANNIA,EQ,583.75,595.0,605.0,581.1,601.5,592.05,592.1,6111,361832305000.0,,4878.0,0.7981999999999999
2002-01-18,BRITANNIA,EQ,592.05,602.85,602.85,587.0,595.1,596.3,594.38,1377,81845495000.0,,1012.0,0.7349
2002-01-21,BRITANNIA,EQ,596.3,597.0,599.0,592.0,592.5,594.15,595.54,1748,104101135000.0,,1396.0,0.7986
2002-01-22,BRITANNIA,EQ,594.15,595.0,595.0,590.0,591.3,593.05,592.9,567,33617165000.000004,,441.0,0.7778
2002-01-23,BRITANNIA,EQ,593.05,586.25,594.95,581.0,589.0,585.05,586.53,7574,444241075000.0,,7278.0,0.9609000000000001
2002-01-24,BRITANNIA,EQ,585.05,587.0,591.0,581.0,584.7,583.25,585.82,925,54188469999.99999,,700.0,0.7568000000000001
2002-01-25,BRITANNIA,EQ,583.25,577.0,589.9,576.0,589.0,585.2,581.37,1504,87437660000.0,,1007.0,0.6695000000000001
2002-01-28,BRITANNIA,EQ,585.2,610.0,610.0,582.0,586.0,582.85,589.1,941,55433875000.0,,497.0,0.5282
2002-01-29,BRITANNIA,EQ,582.85,594.0,594.0,575.55,580.0,580.15,584.53,1269,74176275000.0,,678.0,0.5343
2002-01-30,BRITANNIA,EQ,580.15,578.0,590.9,575.05,577.0,577.3,577.56,1088,62838080000.00001,,699.0,0.6425
2002-01-31,BRITANNIA,EQ,577.3,580.0,582.0,568.0,570.0,570.55,574.99,16398,942861119999.9999,,15588.0,0.9506
2002-02-01,BRITANNIA,EQ,570.55,597.0,598.0,577.0,578.0,579.6,580.07,15484,898183110000.0,,14570.0,0.941
2002-02-04,BRITANNIA,EQ,579.6,572.25,582.0,536.05,578.0,576.45,578.29,2284,132081795000.0,,1595.0,0.6983
2002-02-05,BRITANNIA,EQ,576.45,589.9,589.9,570.3,575.5,576.6,576.54,417,24041525000.0,,269.0,0.6451000000000001
2002-02-06,BRITANNIA,EQ,576.6,576.0,585.0,567.0,576.25,572.0,576.25,5149,296710605000.0,,4465.0,0.8672
2002-02-07,BRITANNIA,EQ,572.0,563.1,578.65,554.0,555.0,561.7,568.9,4305,244911465000.0,,2967.0,0.6892
2002-02-08,BRITANNIA,EQ,561.7,562.0,575.0,561.0,573.0,572.1,571.68,2025,115764714999.99998,,1197.0,0.5911
2002-02-11,BRITANNIA,EQ,572.1,570.0,584.8,568.0,579.75,580.8,575.67,3067,176557800000.0,,2047.0,0.6674
2002-02-12,BRITANNIA,EQ,580.8,583.5,588.25,575.3,575.5,576.3,582.28,3982,231864575000.0,,3373.0,0.8471
2002-02-13,BRITANNIA,EQ,576.3,575.2,582.0,571.0,576.3,572.6,576.4,3472,200127005000.0,,3103.0,0.8937
2002-02-14,BRITANNIA,EQ,572.6,572.05,580.0,572.05,575.0,578.9,578.02,825,47686635000.0,,555.0,0.6727
2002-02-15,BRITANNIA,EQ,578.9,580.5,583.5,568.5,568.5,571.15,576.64,5795,334160540000.0,,3077.0,0.531
2002-02-18,BRITANNIA,EQ,571.15,568.0,590.0,562.0,566.0,571.25,570.42,5471,312076140000.0,,4626.0,0.8455
2002-02-19,BRITANNIA,EQ,571.25,568.25,568.25,561.05,565.0,565.15,563.0,10269,578149510000.0,,9837.0,0.9579000000000001
2002-02-20,BRITANNIA,EQ,565.15,567.0,570.75,562.5,569.0,565.0,565.35,11742,663838125000.0,,,
2002-02-21,BRITANNIA,EQ,565.0,561.0,570.0,560.0,563.0,562.25,563.95,9389,529494005000.0,,8589.0,0.9148000000000001
2002-02-22,BRITANNIA,EQ,562.25,564.95,565.0,555.2,560.1,560.9,560.24,2136,119668205000.0,,1984.0,0.9288
2002-02-25,BRITANNIA,EQ,560.9,564.0,569.9,562.0,569.0,566.25,565.01,3311,187074685000.0,,2651.0,0.8007
2002-02-26,BRITANNIA,EQ,566.25,565.0,579.0,565.0,575.0,575.05,574.04,7957,456761034999.99994,,6496.0,0.8164
2002-02-27,BRITANNIA,EQ,575.05,570.85,589.5,570.85,587.0,586.0,581.89,12960,754123495000.0,,10583.0,0.8166
2002-02-28,BRITANNIA,EQ,586.0,589.8,597.5,555.0,560.0,566.45,580.14,14521,842419285000.0,,8912.0,0.6137
2002-03-01,BRITANNIA,EQ,566.45,565.0,570.0,550.25,552.05,552.5,557.85,5900,329129090000.0,,4432.0,0.7512000000000001
2002-03-04,BRITANNIA,EQ,552.5,555.1,583.9,545.0,553.9,550.9,558.08,4611,257332685000.0,,3465.0,0.7515000000000001
2002-03-05,BRITANNIA,EQ,550.9,550.0,559.0,544.0,545.2,545.95,550.94,16205,892795019999.9999,,15167.0,0.9359000000000001
2002-03-06,BRITANNIA,EQ,545.95,536.0,553.9,536.0,547.0,549.05,544.72,12297,669838875000.0,,11775.0,0.9576000000000001
2002-03-07,BRITANNIA,EQ,549.05,540.0,557.75,540.0,550.25,551.45,552.15,1421,78460070000.0,,1061.0,0.7467
2002-03-08,BRITANNIA,EQ,551.45,542.0,555.0,542.0,553.0,552.55,553.26,962,53223355000.00001,,783.0,0.8139000000000001
2002-03-11,BRITANNIA,EQ,552.55,542.6,560.0,536.1,540.5,538.2,540.77,15114,817320765000.0,,,
2002-03-12,BRITANNIA,EQ,538.2,531.0,544.9,527.0,527.0,531.65,532.15,11556,614953465000.0,,24388.0,0.9144
2002-03-13,BRITANNIA,EQ,531.65,535.0,546.0,531.0,536.55,535.4,534.5,12184,651235850000.0,,11530.0,0.9462999999999999
2002-03-14,BRITANNIA,EQ,535.4,535.05,540.0,534.55,539.5,538.3,537.45,1939,104210895000.0,,1364.0,0.7034999999999999
2002-03-15,BRITANNIA,EQ,538.3,533.1,548.0,533.1,548.0,547.35,542.6,3487,189203900000.0,,2241.0,0.6426999999999999
2002-03-18,BRITANNIA,EQ,547.35,558.0,558.0,528.0,543.25,544.45,544.28,16495,897787540000.0,,16226.0,0.9837
2002-03-19,BRITANNIA,EQ,544.45,532.0,544.95,532.0,533.0,535.65,538.65,1437,77404370000.0,,1266.0,0.881
2002-03-20,BRITANNIA,EQ,535.65,536.0,543.9,532.0,534.0,535.65,536.05,12778,684964505000.0,,11949.0,0.9351
2002-03-21,BRITANNIA,EQ,535.65,540.0,540.0,530.1,530.1,533.45,534.59,7396,395380975000.0,,6542.0,0.8845000000000001
2002-03-22,BRITANNIA,EQ,533.45,535.0,545.0,530.0,545.0,540.75,536.92,9608,515874470000.0,,7624.0,0.7935
2002-03-26,BRITANNIA,EQ,540.75,535.0,546.8,534.7,539.5,535.05,535.47,17994,963519119999.9999,,17595.0,0.9778
2002-03-27,BRITANNIA,EQ,535.05,540.0,549.0,540.0,542.0,542.05,543.15,5090,276465485000.0,,4437.0,0.8717
2002-03-28,BRITANNIA,EQ,542.05,521.0,549.9,521.0,539.0,543.9,544.73,3414,185969940000.0,,2569.0,0.7525000000000001
2002-04-01,BRITANNIA,EQ,543.9,550.0,554.9,540.0,547.5,546.85,546.77,2717,148557025000.0,,2057.0,0.7571
2002-04-02,BRITANNIA,EQ,546.85,554.0,555.0,542.0,542.0,544.5,548.47,2653,145509830000.0,,1729.0,0.6517000000000001
2002-04-03,BRITANNIA,EQ,544.5,550.0,551.9,540.05,545.0,542.95,541.34,3204,173446475000.0,,2875.0,0.8973000000000001
2002-04-04,BRITANNIA,EQ,542.95,550.0,550.0,541.65,542.05,542.0,543.93,2251,122437564999.99998,,1671.0,0.7423000000000001
2002-04-05,BRITANNIA,EQ,542.0,544.0,551.95,541.65,542.0,541.85,542.56,4150,225161315000.0,,3675.0,0.8855
2002-04-08,BRITANNIA,EQ,541.85,540.0,544.95,538.25,540.5,541.05,540.95,1008,54528155000.00001,,792.0,0.7857
2002-04-09,BRITANNIA,EQ,541.05,542.0,543.0,535.0,542.0,538.3,537.49,1105,59392205000.00001,,883.0,0.7991
2002-04-10,BRITANNIA,EQ,538.3,540.0,545.0,524.0,526.0,526.85,533.1,4977,265325545000.00003,,4329.0,0.8698
2002-04-11,BRITANNIA,EQ,526.85,532.0,541.0,522.75,525.6,530.6,526.72,16125,849330069999.9999,,14321.0,0.8881
2002-04-12,BRITANNIA,EQ,530.6,538.0,538.75,531.1,534.35,532.8,532.76,3500,186466195000.0,,3073.0,0.878
2002-04-15,BRITANNIA,EQ,532.8,535.05,545.0,535.0,537.25,538.75,539.83,1509,81460035000.0,,1226.0,0.8125
2002-04-16,BRITANNIA,EQ,538.75,542.0,542.0,525.0,539.95,540.0,538.98,2841,153124985000.0,,,
2002-04-17,BRITANNIA,EQ,540.0,525.1,544.0,525.1,539.8,539.0,538.96,10598,571188575000.0,,10389.0,0.9803000000000001
2002-04-18,BRITANNIA,EQ,539.0,531.05,539.95,531.05,532.5,535.0,533.77,1602,85510300000.0,,1177.0,0.7347
2002-04-19,BRITANNIA,EQ,535.0,531.05,544.4,526.0,537.65,540.2,538.56,2711,146003235000.0,,2304.0,0.8499
2002-04-22,BRITANNIA,EQ,540.2,540.0,549.0,530.3,543.9,541.15,537.58,2578,138587990000.0,,2005.0,0.7777
2002-04-23,BRITANNIA,EQ,541.15,536.75,541.3,536.6,538.95,539.1,538.24,870,46827010000.0,,609.0,0.7000000000000001
2002-04-24,BRITANNIA,EQ,539.1,535.1,544.0,535.1,535.2,536.9,537.25,1796,96489850000.0,,,
2002-04-25,BRITANNIA,EQ,536.9,534.1,544.0,534.1,544.0,542.4,539.7,2370,127907795000.0,,2773.0,0.6656000000000001
2002-04-26,BRITANNIA,EQ,542.4,538.0,546.0,538.0,540.0,540.7,541.49,4019,217625135000.0,,3146.0,0.7828
2002-04-29,BRITANNIA,EQ,540.7,536.1,544.95,535.9,544.95,541.5,538.53,1137,61231119999.99999,,781.0,0.6869
2002-04-30,BRITANNIA,EQ,541.5,550.0,550.0,538.0,541.9,538.65,540.46,653,35292255000.0,,,
2002-05-02,BRITANNIA,EQ,538.65,525.55,552.75,525.55,540.0,540.8,540.41,5190,280474990000.0,,4514.0,0.8697
2002-05-03,BRITANNIA,EQ,540.8,544.25,544.5,538.2,538.2,541.9,541.66,2033,110120325000.0,,1442.0,0.7093
2002-05-06,BRITANNIA,EQ,541.9,541.0,544.6,527.55,539.6,539.95,540.69,26455,1430395585000.0,,25910.0,0.9794
2002-05-07,BRITANNIA,EQ,539.95,539.05,542.0,537.9,539.0,538.75,538.98,1440,77613080000.0,,1211.0,0.841
2002-05-08,BRITANNIA,EQ,538.75,540.0,541.75,537.1,540.0,538.8,538.75,1822,98159380000.0,,1533.0,0.8414
2002-05-09,BRITANNIA,EQ,538.8,550.0,550.0,536.05,537.05,538.9,540.03,1218,65775225000.0,,921.0,0.7562000000000001
2002-05-10,BRITANNIA,EQ,538.9,540.0,540.0,532.8,536.65,536.95,535.78,1345,72062430000.0,,1107.0,0.823
2002-05-13,BRITANNIA,EQ,536.95,535.0,543.0,533.05,541.0,540.8,539.78,2008,108387895000.0,,1428.0,0.7112
2002-05-14,BRITANNIA,EQ,540.8,542.0,542.0,538.25,541.0,540.9,539.74,1037,55971500000.0,,905.0,0.8727
2002-05-15,BRITANNIA,EQ,540.9,531.0,540.0,530.25,535.0,535.25,535.73,1440,77145815000.0,,1171.0,0.8131999999999999
2002-05-16,BRITANNIA,EQ,535.25,539.65,539.65,531.1,535.0,534.75,533.55,930,49619905000.0,,745.0,0.8011
2002-05-17,BRITANNIA,EQ,534.75,528.9,536.45,527.2,533.5,530.9,531.31,1431,76030455000.0,,768.0,0.5367000000000001
2002-05-20,BRITANNIA,EQ,530.9,535.95,535.95,520.0,525.2,525.15,524.08,2291,120066530000.0,,1573.0,0.6866
2002-05-21,BRITANNIA,EQ,525.15,527.0,575.0,527.0,533.1,544.7,536.77,6252,335591275000.0,,4349.0,0.6956
2002-05-22,BRITANNIA,EQ,544.7,535.0,543.0,527.5,528.85,529.0,531.6,2991,159002720000.0,,2434.0,0.8138
2002-05-23,BRITANNIA,EQ,529.0,522.0,535.0,522.0,535.0,533.25,531.39,1452,77158100000.0,,1346.0,0.927
2002-05-24,BRITANNIA,EQ,533.25,510.9,541.5,510.9,541.5,535.3,532.08,2856,151960870000.0,,2390.0,0.8368000000000001
2002-05-27,BRITANNIA,EQ,535.3,516.1,539.8,516.1,538.0,536.3,534.83,1396,74662405000.0,,1269.0,0.909
2002-05-28,BRITANNIA,EQ,536.3,515.15,576.0,515.15,530.0,529.7,531.65,6387,339565365000.0,,5199.0,0.8140000000000001
2002-05-29,BRITANNIA,EQ,529.7,530.0,530.0,525.1,528.85,529.55,529.09,2842,150366550000.0,,,
2002-05-30,BRITANNIA,EQ,529.55,518.0,545.0,518.0,529.0,529.95,529.93,1276,67619044999.99999,,,
2002-05-31,BRITANNIA,EQ,529.95,524.0,530.0,520.55,524.0,524.1,526.04,5636,296477410000.0,,,
2002-06-03,BRITANNIA,EQ,524.1,530.0,534.5,528.0,530.0,529.75,529.75,3392,179691180000.0,,3313.0,0.9767
2002-06-04,BRITANNIA,EQ,529.75,530.05,535.0,525.05,530.0,529.1,530.38,10574,560823345000.0,,9684.0,0.9158
2002-06-05,BRITANNIA,EQ,529.1,554.95,554.95,535.0,539.5,539.85,544.05,8978,488443770000.0,,4997.0,0.5566
2002-06-06,BRITANNIA,EQ,539.85,549.8,555.0,541.0,541.0,542.6,544.51,7419,403974155000.0,,4869.0,0.6563
2002-06-07,BRITANNIA,EQ,542.6,541.0,544.5,527.0,527.0,532.95,536.77,5393,289481910000.0,,4550.0,0.8437000000000001
2002-06-10,BRITANNIA,EQ,532.95,554.35,554.35,531.0,535.0,534.6,534.4,3121,166786990000.0,,2729.0,0.8744
2002-06-11,BRITANNIA,EQ,534.6,535.05,538.0,529.25,529.3,529.8,531.55,5691,302503930000.0,,5561.0,0.9772
2002-06-12,BRITANNIA,EQ,529.8,536.5,536.5,528.1,529.0,528.55,530.16,5671,300652540000.0,,5093.0,0.8981
2002-06-13,BRITANNIA,EQ,528.55,530.0,533.45,528.05,528.2,528.35,529.39,3231,171044570000.0,,2842.0,0.8795999999999999
2002-06-14,BRITANNIA,EQ,528.35,505.15,530.0,505.15,529.0,529.05,528.98,6511,344420290000.0,,6459.0,0.9920000000000001
2002-06-17,BRITANNIA,EQ,529.05,534.0,536.8,524.4,526.0,527.0,528.01,17309,913930135000.0,,16301.0,0.9418000000000001
2002-06-18,BRITANNIA,EQ,527.0,526.0,529.85,525.0,526.0,528.1,525.63,12605,662555045000.0,,12285.0,0.9745999999999999
2002-06-19,BRITANNIA,EQ,528.1,523.0,533.45,522.0,522.0,524.15,524.62,7864,412562720000.0,,7076.0,0.8998
2002-06-20,BRITANNIA,EQ,524.15,520.35,526.9,520.15,524.0,525.0,524.59,4540,238165210000.0,,3598.0,0.7925
2002-06-21,BRITANNIA,EQ,525.0,521.05,530.0,505.0,510.05,512.25,514.55,10425,536415895000.0,,8199.0,0.7865000000000001
2002-06-24,BRITANNIA,EQ,512.25,515.0,522.0,510.0,515.5,516.05,516.13,9108,470089625000.0,,6583.0,0.7228
2002-06-25,BRITANNIA,EQ,516.05,518.0,519.65,514.1,517.5,517.9,517.8,4534,234769079999.99997,,3920.0,0.8645999999999999
2002-06-26,BRITANNIA,EQ,517.9,520.0,520.0,510.0,514.9,512.45,514.24,4269,219527065000.0,,4056.0,0.9501000000000001
2002-06-27,BRITANNIA,EQ,512.45,502.55,516.0,502.55,511.55,510.7,511.73,2494,127624680000.0,,1892.0,0.7586
2002-06-28,BRITANNIA,EQ,510.7,516.0,519.85,511.0,513.5,515.7,517.23,4130,213617979999.99997,,3558.0,0.8615
2002-07-01,BRITANNIA,EQ,515.7,510.1,518.75,510.1,518.75,515.1,514.79,2776,142905565000.0,,2416.0,0.8703000000000001
2002-07-02,BRITANNIA,EQ,515.1,511.0,519.0,511.0,519.0,518.2,516.33,3461,178702210000.0,,2832.0,0.8183
2002-07-03,BRITANNIA,EQ,518.2,519.95,519.95,512.65,517.5,518.55,516.25,1331,68712594999.99999,,1112.0,0.8355
2002-07-04,BRITANNIA,EQ,518.55,513.15,517.9,512.0,515.0,515.35,514.83,3949,203307355000.0,,3601.0,0.9119
2002-07-05,BRITANNIA,EQ,515.35,513.15,520.05,511.0,511.25,513.7,515.17,16366,843134000000.0,,12577.0,0.7685
2002-07-08,BRITANNIA,EQ,513.7,512.0,518.75,509.0,515.0,514.95,515.84,7620,393067675000.0,,4337.0,0.5692
2002-07-09,BRITANNIA,EQ,514.95,516.0,525.0,515.0,521.0,521.15,518.77,2297,119161905000.0,,1970.0,0.8576
2002-07-10,BRITANNIA,EQ,521.15,525.0,529.0,515.55,523.0,523.7,524.24,1408,73812795000.0,,979.0,0.6953
2002-07-11,BRITANNIA,EQ,523.7,522.3,527.8,522.3,526.0,525.9,525.81,2569,135081555000.0,,2109.0,0.8209000000000001
2002-07-12,BRITANNIA,EQ,525.9,522.0,528.0,520.0,526.0,525.75,525.45,3082,161942175000.0,,2586.0,0.8391
2002-07-15,BRITANNIA,EQ,525.75,525.0,528.0,516.15,525.0,524.9,524.09,7064,370218300000.0,,6928.0,0.9806999999999999
2002-07-16,BRITANNIA,EQ,524.9,522.0,528.0,515.1,519.0,520.0,520.54,1464,76206905000.0,,1068.0,0.7295
2002-07-17,BRITANNIA,EQ,520.0,515.75,527.95,515.75,526.9,524.6,521.56,1538,80215795000.0,,1220.0,0.7931999999999999
2002-07-18,BRITANNIA,EQ,524.6,510.55,525.95,510.55,520.0,519.6,518.51,4280,221921640000.0,,3692.0,0.8626
2002-07-19,BRITANNIA,EQ,519.6,510.0,558.0,508.0,512.4,518.7,518.87,3515,182384075000.0,,2694.0,0.7664
2002-07-22,BRITANNIA,EQ,518.7,545.55,545.55,512.05,522.0,521.3,520.9,5836,303997300000.0,,5141.0,0.8809
2002-07-23,BRITANNIA,EQ,521.3,535.0,535.0,519.45,526.0,526.4,525.77,3780,198742425000.0,,2818.0,0.7454999999999999
2002-07-24,BRITANNIA,EQ,526.4,520.0,527.8,518.0,523.1,524.25,524.94,5852,307192430000.0,,5235.0,0.8946
2002-07-25,BRITANNIA,EQ,524.25,545.95,545.95,520.1,527.2,525.6,526.13,4723,248492054999.99997,,3945.0,0.8353
2002-07-26,BRITANNIA,EQ,525.6,535.0,535.0,505.25,514.0,517.35,520.62,10523,547850465000.00006,,8846.0,0.8406
2002-07-29,BRITANNIA,EQ,517.35,554.0,554.0,508.15,508.15,509.2,512.95,8893,456162515000.00006,,6990.0,0.7859999999999999
2002-07-30,BRITANNIA,EQ,509.2,534.95,539.0,485.0,512.0,510.1,513.47,6150,315785200000.0,,4134.0,0.6722
2002-07-31,BRITANNIA,EQ,510.1,525.0,525.0,482.0,512.5,513.55,511.8,3608,184657335000.0,,2388.0,0.6619
2002-08-01,BRITANNIA,EQ,513.55,519.95,524.0,502.0,524.0,518.2,514.45,4455,229186100000.0,,3693.0,0.8290000000000001
2002-08-02,BRITANNIA,EQ,518.2,480.55,521.9,480.55,512.0,511.45,510.53,1262,64429075000.0,,813.0,0.6442
2002-08-05,BRITANNIA,EQ,511.45,513.0,515.0,502.0,508.9,507.55,508.5,8732,444019270000.0,,7570.0,0.8669
2002-08-06,BRITANNIA,EQ,507.55,508.0,514.0,506.1,514.0,511.85,508.74,3130,159234695000.0,,2689.0,0.8591
2002-08-07,BRITANNIA,EQ,511.85,512.0,519.8,501.0,515.0,512.05,511.26,3973,203124345000.0,,2506.0,0.6308
2002-08-08,BRITANNIA,EQ,512.05,519.95,519.95,510.0,510.0,513.3,512.33,1358,69574100000.0,,888.0,0.6539
2002-08-09,BRITANNIA,EQ,513.3,507.2,519.75,507.2,519.5,518.25,513.49,5486,281701735000.0,,4153.0,0.757
2002-08-12,BRITANNIA,EQ,518.25,507.1,520.0,507.1,515.0,515.55,515.93,2081,107365380000.0,,1690.0,0.8120999999999999
2002-08-13,BRITANNIA,EQ,515.55,515.0,523.0,511.0,511.0,513.25,513.58,2343,120332070000.0,,1870.0,0.7981
2002-08-14,BRITANNIA,EQ,513.25,511.0,524.95,508.1,509.0,509.15,509.53,6413,326760330000.0,,5756.0,0.8976000000000001
2002-08-16,BRITANNIA,EQ,509.15,524.0,524.0,512.0,517.1,518.15,518.2,4457,230959654999.99997,,3004.0,0.674
2002-08-19,BRITANNIA,EQ,518.15,515.0,524.9,515.0,516.0,516.1,516.45,2202,113722580000.0,,1780.0,0.8084
2002-08-20,BRITANNIA,EQ,516.1,514.95,515.8,510.05,510.05,510.85,512.09,3009,154088460000.0,,2229.0,0.7408
2002-08-21,BRITANNIA,EQ,510.85,506.0,518.95,506.0,510.1,510.15,510.46,2361,120520725000.0,,1762.0,0.7463
2002-08-22,BRITANNIA,EQ,510.15,508.3,512.15,508.3,512.15,512.05,510.6,3155,161093200000.0,,2710.0,0.8590000000000001
2002-08-23,BRITANNIA,EQ,512.05,508.1,521.0,508.1,520.0,518.65,517.15,7636,394894920000.0,,7065.0,0.9252
2002-08-26,BRITANNIA,EQ,518.65,520.0,523.5,512.0,521.5,522.35,519.81,6773,352063955000.0,,4643.0,0.6855
2002-08-27,BRITANNIA,EQ,522.35,519.2,520.9,515.5,520.0,518.05,518.26,1436,74421435000.0,,962.0,0.6698999999999999
2002-08-28,BRITANNIA,EQ,518.05,518.0,520.0,514.0,520.0,519.0,518.26,2603,134903745000.0,,1772.0,0.6808
2002-08-29,BRITANNIA,EQ,519.0,525.0,530.0,521.05,530.0,528.7,524.81,7030,368938435000.0,,5819.0,0.8277
2002-08-30,BRITANNIA,EQ,528.7,522.75,530.0,515.65,525.0,527.1,524.87,13798,724208960000.0,,9148.0,0.663
2002-09-02,BRITANNIA,EQ,527.1,537.0,537.0,525.5,531.0,530.0,527.67,7492,395329070000.0,,7316.0,0.9765
2002-09-03,BRITANNIA,EQ,530.0,530.0,535.0,518.15,535.0,533.4,531.5,2082,110658730000.0,,1273.0,0.6114
2002-09-04,BRITANNIA,EQ,533.4,531.9,575.0,531.9,535.0,539.6,552.84,43927,2428455925000.0,,24668.0,0.5616
2002-09-05,BRITANNIA,EQ,539.6,569.0,569.0,540.0,540.0,543.45,550.86,25262,1391578105000.0,,12205.0,0.48310000000000003
2002-09-06,BRITANNIA,EQ,543.45,550.0,550.0,536.0,542.0,539.15,540.07,4586,247676054999.99997,,3282.0,0.7156999999999999
2002-09-09,BRITANNIA,EQ,539.15,537.0,539.9,530.3,532.0,534.7,533.97,7301,389852390000.0,,4981.0,0.6822
2002-09-11,BRITANNIA,EQ,534.7,532.0,536.5,527.0,528.0,528.0,530.3,2605,138143070000.0,,1660.0,0.6372
2002-09-12,BRITANNIA,EQ,528.0,533.65,533.65,524.25,530.2,530.05,527.5,18419,971609115000.0,,17760.0,0.9642000000000001
2002-09-13,BRITANNIA,EQ,530.05,530.0,532.8,527.0,528.0,529.35,529.76,4782,253332745000.00003,,3937.0,0.8233
2002-09-16,BRITANNIA,EQ,529.35,531.0,532.9,528.5,529.35,529.5,530.47,1073,56919865000.0,,1015.0,0.9459000000000001
2002-09-17,BRITANNIA,EQ,529.5,532.85,532.9,529.25,530.0,530.25,530.28,1231,65276950000.0,,1078.0,0.8756999999999999
2002-09-18,BRITANNIA,EQ,530.25,529.05,535.0,527.0,528.0,529.6,531.21,2380,126427520000.0,,1811.0,0.7609
2002-09-19,BRITANNIA,EQ,529.6,528.55,528.55,522.5,522.5,523.7,525.06,9154,480639105000.0,,8971.0,0.98
2002-09-20,BRITANNIA,EQ,523.7,548.0,548.0,510.15,527.5,528.05,527.18,2266,119458250000.0,,1480.0,0.6531
2002-09-23,BRITANNIA,EQ,528.05,520.0,527.5,519.1,520.05,522.25,524.8,32953,1729387420000.0,,32015.0,0.9715
2002-09-24,BRITANNIA,EQ,522.25,520.0,529.0,520.0,524.05,526.75,521.32,21735,1133091510000.0,,21324.0,0.9811
2002-09-25,BRITANNIA,EQ,526.75,526.0,526.0,517.1,521.0,520.05,520.31,15394,800963495000.0,,14536.0,0.9443000000000001
2002-09-26,BRITANNIA,EQ,520.05,517.15,535.0,517.15,526.3,527.4,529.92,1624,86059310000.0,,871.0,0.5363
2002-09-27,BRITANNIA,EQ,527.4,526.0,526.0,520.0,522.0,521.5,522.4,1900,99256425000.0,,,
2002-09-30,BRITANNIA,EQ,521.5,549.0,549.0,515.05,520.0,520.15,520.84,1767,92033085000.0,,2443.0,0.6662
2002-10-01,BRITANNIA,EQ,520.15,520.0,521.9,519.0,521.0,521.45,520.39,1323,68847590000.0,,1192.0,0.9009999999999999
2002-10-03,BRITANNIA,EQ,521.45,528.0,535.0,518.0,532.0,529.25,523.34,5961,311962395000.0,,4905.0,0.8228
2002-10-04,BRITANNIA,EQ,529.25,530.0,535.0,520.15,529.0,526.7,524.85,2146,112633189999.99998,,1434.0,0.6681999999999999
2002-10-07,BRITANNIA,EQ,526.7,515.0,530.0,515.0,528.2,526.3,526.04,1896,99736765000.0,,1412.0,0.7447
2002-10-08,BRITANNIA,EQ,526.3,508.0,532.0,508.0,526.0,526.0,526.09,1342,70601225000.0,,885.0,0.6595000000000001
2002-10-09,BRITANNIA,EQ,526.0,516.25,528.0,516.25,524.25,524.95,523.29,4119,215544775000.0,,2393.0,0.5810000000000001
2002-10-10,BRITANNIA,EQ,524.95,518.5,527.6,518.5,525.0,525.05,524.99,23985,1259194370000.0,,23461.0,0.9782
2002-10-11,BRITANNIA,EQ,525.05,520.75,529.95,520.75,529.95,526.7,525.37,1988,104444320000.0,,1621.0,0.8154000000000001
2002-10-14,BRITANNIA,EQ,526.7,566.2,566.2,527.0,527.5,528.65,529.33,317,16779820000.000002,,306.0,0.9653
2002-10-16,BRITANNIA,EQ,528.65,529.85,550.0,525.0,525.0,525.05,525.11,36190,1900382789999.9998,,35707.0,0.9867
2002-10-17,BRITANNIA,EQ,525.05,520.0,529.95,519.85,528.95,527.25,526.18,2607,137174735000.00002,,1537.0,0.5896
2002-10-18,BRITANNIA,EQ,527.25,523.5,529.55,523.5,528.9,525.45,524.99,27128,1424185460000.0,,26476.0,0.976
2002-10-21,BRITANNIA,EQ,525.45,520.5,530.0,520.0,525.0,525.6,526.8,2421,127539370000.0,,1675.0,0.6919
2002-10-22,BRITANNIA,EQ,525.6,544.0,544.0,518.0,527.55,530.2,524.96,6509,341698865000.0,,1046.0,0.1607
2002-10-23,BRITANNIA,EQ,530.2,523.8,532.0,523.8,525.0,527.4,529.47,2049,108488745000.0,,1447.0,0.7062
2002-10-24,BRITANNIA,EQ,527.4,520.0,530.0,520.0,525.0,525.0,527.87,3199,168866745000.0,,2395.0,0.7487
2002-10-25,BRITANNIA,EQ,525.0,530.0,530.0,520.0,525.0,522.5,526.11,5388,283467550000.0,,3442.0,0.6388
2002-10-28,BRITANNIA,EQ,522.5,523.0,528.0,513.65,524.0,521.0,519.68,5453,283381440000.0,,3338.0,0.6121
2002-10-29,BRITANNIA,EQ,521.0,530.0,530.0,515.5,521.0,521.0,520.74,5613,292292320000.0,,5189.0,0.9245000000000001
2002-10-30,BRITANNIA,EQ,521.0,510.0,524.5,510.0,520.0,519.75,515.77,5935,306111640000.0,,3950.0,0.6655
2002-10-31,BRITANNIA,EQ,519.75,506.0,527.0,506.0,525.0,522.15,518.07,10496,543767559999.99994,,8026.0,0.7647
2002-11-01,BRITANNIA,EQ,522.15,515.0,525.0,515.0,522.0,522.05,519.74,3617,187990070000.0,,,
2002-11-04,BRITANNIA,EQ,522.05,520.0,526.9,513.5,519.0,518.45,518.17,602,31193600000.0,,2847.0,0.6748000000000001
2002-11-05,BRITANNIA,EQ,518.45,524.5,524.75,516.0,517.0,516.15,518.06,1246,64549890000.0,,787.0,0.6315999999999999
2002-11-07,BRITANNIA,EQ,516.15,516.05,521.5,516.05,520.0,520.05,519.69,2475,128622764999.99998,,1884.0,0.7612000000000001
2002-11-08,BRITANNIA,EQ,520.05,522.8,523.75,520.0,521.25,521.85,521.18,1326,69108675000.0,,954.0,0.7195
2002-11-11,BRITANNIA,EQ,521.85,515.4,526.85,515.4,525.5,524.55,523.28,4924,257665210000.0,,3868.0,0.7855
2002-11-12,BRITANNIA,EQ,524.55,515.0,528.0,515.0,522.0,519.7,519.79,6470,336303595000.0,,1130.0,0.1747
2002-11-13,BRITANNIA,EQ,519.7,520.0,520.0,515.0,517.0,518.45,518.27,17237,893344190000.0,,16196.0,0.9396
2002-11-14,BRITANNIA,EQ,518.45,516.05,518.0,514.1,517.5,517.25,515.79,2034,104911670000.0,,1350.0,0.6637000000000001
2002-11-15,BRITANNIA,EQ,517.25,513.2,524.6,513.2,520.0,519.9,519.43,11709,608201505000.0,,10352.0,0.8841
2002-11-18,BRITANNIA,EQ,519.9,520.0,524.0,517.3,522.85,521.65,520.95,1495,77882195000.0,,1329.0,0.8890000000000001
2002-11-20,BRITANNIA,EQ,521.65,518.35,521.95,518.0,519.15,520.3,520.07,15040,782188905000.0,,13114.0,0.8719
2002-11-21,BRITANNIA,EQ,520.3,516.0,520.9,516.0,519.5,519.95,518.43,1819,94302170000.0,,1173.0,0.6448999999999999
2002-11-22,BRITANNIA,EQ,519.95,517.25,522.9,515.1,520.1,521.05,519.4,6008,312055520000.0,,5014.0,0.8346
2002-11-25,BRITANNIA,EQ,521.05,519.0,521.0,515.2,519.45,519.55,519.97,13272,690099445000.0,,12125.0,0.9136
2002-11-26,BRITANNIA,EQ,519.55,598.45,598.45,516.5,518.55,520.15,519.8,1732,90029185000.0,,1172.0,0.6767000000000001
2002-11-27,BRITANNIA,EQ,520.15,515.4,520.0,515.4,519.0,518.75,518.14,1642,85078045000.0,,1225.0,0.746
2002-11-28,BRITANNIA,EQ,518.75,520.0,522.0,518.3,520.15,520.25,520.28,25731,1338728995000.0,,24807.0,0.9641
2002-11-29,BRITANNIA,EQ,520.25,516.35,523.4,516.35,521.0,521.0,520.9,2123,110586305000.0,,1849.0,0.8709
2002-12-02,BRITANNIA,EQ,521.0,518.25,522.4,518.25,520.25,521.35,520.47,2750,143128735000.0,,2382.0,0.8662000000000001
2002-12-03,BRITANNIA,EQ,521.35,522.3,522.85,517.7,521.0,521.2,520.69,1159,60348325000.0,,1002.0,0.8645
2002-12-04,BRITANNIA,EQ,521.2,535.0,535.0,516.5,524.0,523.8,523.38,4535,237351575000.0,,3470.0,0.7652
2002-12-05,BRITANNIA,EQ,523.8,519.0,524.9,519.0,520.0,520.1,520.29,1322,68782690000.0,,863.0,0.6528
2002-12-06,BRITANNIA,EQ,520.1,530.0,530.0,511.6,520.8,521.5,519.94,7539,391983770000.0,,6628.0,0.8792
2002-12-09,BRITANNIA,EQ,521.5,517.55,522.25,514.1,519.6,518.05,517.54,4490,232376885000.0,,3082.0,0.6864
2002-12-10,BRITANNIA,EQ,518.05,519.95,521.9,517.25,521.9,519.7,518.76,1486,77088325000.0,,640.0,0.4307
2002-12-11,BRITANNIA,EQ,519.7,515.0,521.0,513.0,519.55,520.05,517.55,6575,340288435000.0,,3132.0,0.47630000000000006
2002-12-12,BRITANNIA,EQ,520.05,520.0,520.1,516.0,516.0,516.2,518.64,6896,357653560000.0,,6514.0,0.9446
2002-12-13,BRITANNIA,EQ,516.2,516.05,520.0,516.05,519.6,519.2,518.33,3914,202874660000.0,,2675.0,0.6834
2002-12-16,BRITANNIA,EQ,519.2,518.35,520.0,512.0,519.0,518.75,517.54,4679,242155240000.0,,3044.0,0.6506000000000001
2002-12-17,BRITANNIA,EQ,518.75,514.75,516.05,510.0,510.2,511.65,514.06,2909,149539540000.0,,1850.0,0.636
2002-12-18,BRITANNIA,EQ,511.65,511.55,514.95,511.55,513.0,513.1,513.65,1878,96464370000.0,,1565.0,0.8333
2002-12-19,BRITANNIA,EQ,513.1,510.25,524.0,510.25,513.0,513.0,515.18,1487,76607175000.0,,658.0,0.4425
2002-12-20,BRITANNIA,EQ,513.0,512.05,523.6,512.05,523.5,521.8,518.24,6206,321620550000.0,,4991.0,0.8042
2002-12-23,BRITANNIA,EQ,521.8,524.9,524.9,515.15,520.0,519.35,519.14,1333,69201415000.0,,1025.0,0.7689
2002-12-24,BRITANNIA,EQ,519.35,524.0,524.0,515.2,519.0,519.0,517.96,953,49362000000.0,,633.0,0.6642
2002-12-26,BRITANNIA,EQ,519.0,520.0,520.95,516.6,517.25,517.4,518.69,20404,1058335419999.9999,,20251.0,0.9925
2002-12-27,BRITANNIA,EQ,517.4,514.25,519.95,514.25,514.55,515.75,515.95,2372,122383885000.00002,,1953.0,0.8234
2002-12-30,BRITANNIA,EQ,515.75,515.05,516.95,511.55,511.55,512.3,513.45,3324,170669695000.0,,3108.0,0.935
2002-12-31,BRITANNIA,EQ,512.3,510.3,517.95,510.3,511.05,512.25,513.31,614,31517125000.0,,346.0,0.5635
2003-01-01,BRITANNIA,EQ,512.25,515.0,519.95,510.05,510.05,515.5,515.19,11945,615389445000.0,,11290.0,0.9451999999999999
2003-01-02,BRITANNIA,EQ,515.5,519.25,519.3,511.0,516.25,516.3,514.82,4060,209016795000.0,,3216.0,0.7920999999999999
2003-01-03,BRITANNIA,EQ,516.3,511.5,516.0,511.5,515.0,514.75,514.84,781,40208870000.0,,660.0,0.8451000000000001
2003-01-06,BRITANNIA,EQ,514.75,511.0,518.0,511.0,515.0,516.5,515.18,3500,180313435000.0,,3281.0,0.9374
2003-01-07,BRITANNIA,EQ,516.5,516.0,516.5,511.45,516.25,516.25,515.14,631,32505280000.0,,502.0,0.7956000000000001
2003-01-08,BRITANNIA,EQ,516.25,511.25,520.0,511.25,518.7,518.15,516.23,1280,66077360000.0,,843.0,0.6586
2003-01-09,BRITANNIA,EQ,518.15,512.25,520.0,512.25,520.0,518.55,517.86,7799,403877190000.0,,6896.0,0.8842
2003-01-10,BRITANNIA,EQ,518.55,512.0,519.95,512.0,519.95,518.35,517.56,1826,94506655000.0,,1151.0,0.6303
2003-01-13,BRITANNIA,EQ,518.35,518.7,519.95,516.0,519.95,518.2,518.1,1168,60513869999.99999,,1090.0,0.9331999999999999
2003-01-14,BRITANNIA,EQ,518.2,515.3,520.0,515.3,516.05,517.75,518.64,6015,311960995000.0,,5513.0,0.9165000000000001
2003-01-15,BRITANNIA,EQ,517.75,518.9,519.95,515.3,515.3,515.75,516.45,946,48855745000.0,,600.0,0.6342
2003-01-16,BRITANNIA,EQ,515.75,539.0,560.0,515.0,516.0,519.05,537.25,11018,591946035000.0,,10141.0,0.9204000000000001
2003-01-17,BRITANNIA,EQ,519.05,515.0,518.75,515.0,515.0,515.5,516.12,2990,154319055000.0,,2780.0,0.9298000000000001
2003-01-20,BRITANNIA,EQ,515.5,515.0,515.9,510.0,511.25,514.0,513.6,6264,321717965000.0,,5539.0,0.8843000000000001
2003-01-21,BRITANNIA,EQ,514.0,511.0,516.45,510.55,510.55,511.1,511.49,1428,73040905000.0,,1209.0,0.8466
2003-01-22,BRITANNIA,EQ,511.1,511.0,516.0,510.0,515.2,515.1,514.06,3043,156428575000.0,,2701.0,0.8876000000000001
2003-01-23,BRITANNIA,EQ,515.1,511.4,517.35,511.4,514.8,514.85,514.45,2639,135762520000.0,,2319.0,0.8787
2003-01-24,BRITANNIA,EQ,514.85,515.0,515.75,511.05,515.0,514.4,513.69,5070,260440710000.0,,3285.0,0.6479
2003-01-27,BRITANNIA,EQ,514.4,520.0,520.0,508.05,515.0,513.45,513.74,5149,264525390000.0,,3898.0,0.757
2003-01-28,BRITANNIA,EQ,513.45,519.9,520.0,511.35,515.9,515.1,514.18,2910,149626940000.0,,2079.0,0.7144
2003-01-29,BRITANNIA,EQ,515.1,512.75,517.0,512.55,513.65,514.75,514.38,1935,99531720000.0,,1591.0,0.8222
2003-01-30,BRITANNIA,EQ,514.75,510.75,516.9,507.25,509.55,509.7,509.89,6150,313582600000.0,,5220.0,0.8488
2003-01-31,BRITANNIA,EQ,509.7,517.45,517.45,503.0,512.0,509.95,508.64,2746,139673565000.0,,1852.0,0.6744
2003-02-03,BRITANNIA,EQ,509.95,507.7,509.9,506.7,509.15,509.2,507.9,1735,88120245000.0,,1356.0,0.7816
2003-02-04,BRITANNIA,EQ,509.2,519.0,519.0,506.7,508.0,508.0,508.0,1601,81331060000.0,,996.0,0.6221
2003-02-05,BRITANNIA,EQ,508.0,514.0,514.0,505.35,507.35,506.95,506.71,690,34962660000.0,,437.0,0.6333
2003-02-06,BRITANNIA,EQ,506.95,507.0,507.95,505.5,505.6,505.95,506.04,1177,59560794999.99999,,994.0,0.8445
2003-02-07,BRITANNIA,EQ,505.95,505.15,506.95,502.3,506.95,506.2,505.13,667,33691880000.0,,527.0,0.7901
2003-02-10,BRITANNIA,EQ,506.2,505.0,506.0,502.45,504.1,505.85,503.64,1574,79272740000.0,,1441.0,0.9155
2003-02-11,BRITANNIA,EQ,505.85,505.0,505.0,501.1,501.1,501.3,501.95,558,28008880000.0,,473.0,0.8477
2003-02-12,BRITANNIA,EQ,501.3,500.5,501.6,498.15,500.4,501.4,499.54,3016,150661370000.0,,2725.0,0.9035
2003-02-14,BRITANNIA,EQ,501.4,500.4,504.8,498.15,504.8,501.15,499.85,1190,59481555000.00001,,1106.0,0.9294
2003-02-17,BRITANNIA,EQ,501.15,512.9,512.9,500.0,500.25,501.4,501.61,964,48354890000.0,,741.0,0.7687
2003-02-18,BRITANNIA,EQ,501.4,500.1,503.7,500.1,503.0,502.05,501.51,2008,100702515000.0,,1895.0,0.9437000000000001
2003-02-19,BRITANNIA,EQ,502.05,511.0,511.0,502.25,504.5,506.25,505.3,3159,159624755000.0,,2729.0,0.8639
2003-02-20,BRITANNIA,EQ,506.25,504.4,508.0,501.6,505.0,506.7,504.78,2000,100955790000.0,,1350.0,0.675
2003-02-21,BRITANNIA,EQ,506.7,500.0,510.0,500.0,509.8,508.9,504.39,1830,92302990000.0,,1334.0,0.7290000000000001
2003-02-24,BRITANNIA,EQ,508.9,504.25,508.95,503.0,504.85,505.45,504.42,1664,83936100000.0,,1340.0,0.8053
2003-02-25,BRITANNIA,EQ,505.45,510.5,510.5,503.1,507.75,507.05,505.94,1137,57525469999.99999,,891.0,0.7836
2003-02-26,BRITANNIA,EQ,507.05,501.15,508.9,501.15,505.0,504.45,504.27,6499,327725195000.0,,6392.0,0.9834999999999999
2003-02-27,BRITANNIA,EQ,504.45,510.0,510.0,500.15,506.0,505.15,506.4,12421,629001400000.0,,9910.0,0.7978000000000001
2003-02-28,BRITANNIA,EQ,505.15,510.0,535.0,503.1,518.0,519.2,519.66,12377,643178120000.0,,7808.0,0.6308
2003-03-03,BRITANNIA,EQ,519.2,530.05,541.8,507.0,509.0,509.85,528.14,24425,1289988680000.0,,14712.0,0.6023
2003-03-04,BRITANNIA,EQ,509.85,518.0,518.0,507.1,511.0,510.75,511.39,3236,165485865000.0,,2714.0,0.8387000000000001
2003-03-05,BRITANNIA,EQ,510.75,519.0,524.0,508.0,509.5,509.7,511.86,2934,150178370000.0,,1958.0,0.6673
2003-03-06,BRITANNIA,EQ,509.7,518.0,518.0,507.55,508.1,508.05,509.9,2528,128902145000.0,,1909.0,0.7551000000000001
2003-03-07,BRITANNIA,EQ,508.05,508.0,509.0,499.0,502.0,501.35,502.7,5591,281057715000.0,,4871.0,0.8712000000000001
2003-03-10,BRITANNIA,EQ,501.35,506.0,510.0,505.5,507.65,508.3,508.0,5452,276961870000.0,,3740.0,0.6859999999999999
2003-03-11,BRITANNIA,EQ,508.3,506.9,507.0,500.2,505.0,505.0,504.24,4724,238200690000.0,,2759.0,0.584
2003-03-12,BRITANNIA,EQ,505.0,507.6,507.6,501.05,501.2,502.1,504.0,3499,176349780000.0,,2753.0,0.7868
2003-03-13,BRITANNIA,EQ,502.1,500.1,504.95,500.1,502.05,503.8,503.4,2988,150415055000.0,,2144.0,0.7175
2003-03-17,BRITANNIA,EQ,503.8,506.85,506.85,500.0,500.05,501.6,503.58,4559,229581525000.0,,2517.0,0.5521
2003-03-19,BRITANNIA,EQ,501.6,544.05,599.0,490.0,500.0,500.2,502.43,2798,140580885000.0,,1708.0,0.6104
2003-03-20,BRITANNIA,EQ,500.2,510.0,510.0,492.0,498.95,499.2,500.34,3045,152354495000.0,,2244.0,0.7369
2003-03-21,BRITANNIA,EQ,499.2,492.0,499.95,492.0,499.0,498.5,497.48,7769,386492455000.0,,6998.0,0.9008
2003-03-22,BRITANNIA,EQ,498.5,493.5,503.75,493.5,499.25,498.85,496.96,2208,109728900000.0,,1467.0,0.6644
2003-03-24,BRITANNIA,EQ,498.85,499.0,501.9,496.05,500.05,499.85,499.14,1941,96882605000.0,,1389.0,0.7156
2003-03-25,BRITANNIA,EQ,499.85,504.0,504.0,495.2,500.0,499.95,498.16,4509,224618170000.00003,,3934.0,0.8725
2003-03-26,BRITANNIA,EQ,499.95,495.0,503.7,493.1,501.25,500.8,499.35,3109,155249195000.0,,2099.0,0.6751
2003-03-27,BRITANNIA,EQ,500.8,501.5,501.5,482.1,491.45,496.05,496.29,9304,461743780000.0,,7235.0,0.7776000000000001
2003-03-28,BRITANNIA,EQ,496.05,498.6,500.9,487.1,500.0,500.1,497.85,4391,218605710000.0,,3731.0,0.8497
2003-03-31,BRITANNIA,EQ,500.1,499.85,503.0,495.0,502.9,497.2,498.66,2717,135485355000.0,,2324.0,0.8554
2003-04-01,BRITANNIA,EQ,497.2,507.0,507.0,495.1,495.55,495.75,499.1,2106,105109570000.0,,1164.0,0.5527000000000001
2003-04-02,BRITANNIA,EQ,495.75,496.05,499.95,495.55,499.45,499.55,497.43,461,22931435000.0,,313.0,0.679
2003-04-03,BRITANNIA,EQ,499.55,500.0,502.95,495.65,499.15,499.15,499.0,4674,233233640000.0,,4356.0,0.932
2003-04-04,BRITANNIA,EQ,499.15,499.5,500.0,494.0,499.9,499.75,497.64,2680,133367735000.00002,,1869.0,0.6973999999999999
2003-04-07,BRITANNIA,EQ,499.75,508.0,524.95,503.0,511.0,519.35,524.13,128004,6709097075000.0,,125145.0,0.9777
2003-04-08,BRITANNIA,EQ,519.35,510.0,524.0,508.3,514.0,514.25,519.48,12211,634335895000.0,,7229.0,0.5920000000000001
2003-04-09,BRITANNIA,EQ,514.25,516.4,517.0,510.0,514.15,513.8,514.63,7025,361526990000.0,,6584.0,0.9372
2003-04-10,BRITANNIA,EQ,513.8,515.0,522.95,507.55,522.95,520.7,520.49,12060,627710405000.0,,10900.0,0.9037999999999999
2003-04-11,BRITANNIA,EQ,520.7,525.0,530.0,516.05,530.0,528.0,525.76,4781,251366360000.0,,3893.0,0.8143000000000001
2003-04-15,BRITANNIA,EQ,528.0,529.95,531.0,520.8,524.9,524.35,525.05,2925,153578190000.0,,1800.0,0.6154000000000001
2003-04-16,BRITANNIA,EQ,524.35,518.6,524.0,510.05,510.5,511.35,515.17,2002,103137780000.0,,1458.0,0.7283
2003-04-17,BRITANNIA,EQ,511.35,524.0,528.45,512.05,518.15,518.6,519.73,3595,186844060000.0,,2198.0,0.6114
2003-04-21,BRITANNIA,EQ,518.6,514.0,518.6,508.25,508.45,510.15,512.48,2537,130015464999.99998,,1543.0,0.6082
2003-04-22,BRITANNIA,EQ,510.15,503.0,515.7,503.0,513.35,512.85,509.27,3267,166377565000.0,,2435.0,0.7453000000000001
2003-04-23,BRITANNIA,EQ,512.85,508.7,515.0,507.8,509.0,510.3,511.89,1283,65675930000.00001,,667.0,0.5199
2003-04-24,BRITANNIA,EQ,510.3,500.0,512.9,500.0,501.0,507.6,507.77,11019,559511010000.0,,7874.0,0.7145999999999999
2003-04-25,BRITANNIA,EQ,507.6,508.7,515.0,502.15,515.0,513.7,510.39,4095,209005030000.0,,2815.0,0.6874
2003-04-28,BRITANNIA,EQ,513.7,544.0,544.0,507.05,515.25,516.6,516.39,4190,216366110000.0,,3165.0,0.7554000000000001
2003-04-29,BRITANNIA,EQ,516.6,510.7,524.0,510.7,515.5,516.2,516.78,1468,75862900000.0,,1062.0,0.7234
2003-04-30,BRITANNIA,EQ,516.2,512.6,516.75,512.6,515.45,514.75,514.32,2719,139843525000.0,,2258.0,0.8305
2003-05-02,BRITANNIA,EQ,514.75,510.6,519.0,509.0,516.9,514.3,511.91,1887,96597120000.0,,993.0,0.5262
2003-05-05,BRITANNIA,EQ,514.3,519.3,529.95,516.1,524.0,524.55,523.3,11302,591433760000.0,,9953.0,0.8806
2003-05-06,BRITANNIA,EQ,524.55,529.5,530.0,506.0,522.0,522.25,520.4,10870,565671470000.0,,7346.0,0.6758
2003-05-07,BRITANNIA,EQ,522.25,510.0,550.0,510.0,545.1,547.5,544.52,154196,8396266920000.0,,126433.0,0.8199
2003-05-08,BRITANNIA,EQ,547.5,531.1,540.0,525.15,527.0,527.75,530.46,8846,469240540000.00006,,4882.0,0.5519
2003-05-09,BRITANNIA,EQ,527.75,520.0,550.0,520.0,541.1,549.55,548.42,111778,6130153320000.0,,100878.0,0.9025
2003-05-12,BRITANNIA,EQ,549.55,532.25,589.0,525.0,538.0,537.8,540.79,9420,509427150000.0,,5753.0,0.6107
2003-05-13,BRITANNIA,EQ,537.8,527.05,544.9,527.05,535.0,537.6,536.67,3998,214560725000.0,,2372.0,0.5933
2003-05-14,BRITANNIA,EQ,537.6,545.35,552.0,540.0,547.9,548.75,548.53,37215,2041340364999.9998,,29246.0,0.7859
2003-05-15,BRITANNIA,EQ,548.75,547.6,555.0,542.0,545.0,544.8,546.85,8594,469959780000.0,,4545.0,0.5289
2003-05-16,BRITANNIA,EQ,544.8,542.25,546.9,535.0,535.0,535.2,538.0,3487,187599420000.0,,2737.0,0.7848999999999999
2003-05-19,BRITANNIA,EQ,535.2,525.0,535.0,525.0,535.0,532.7,531.01,8153,432932075000.0,,4930.0,0.6047
2003-05-20,BRITANNIA,EQ,532.7,536.9,536.9,530.0,534.95,533.25,532.55,2946,156889935000.0,,1894.0,0.6429
2003-05-21,BRITANNIA,EQ,533.25,531.05,536.45,531.0,533.0,533.0,533.61,5250,280147845000.0,,3292.0,0.627
2003-05-22,BRITANNIA,EQ,533.0,526.0,538.95,526.0,534.9,534.2,534.12,4759,254187190000.0,,4069.0,0.855
2003-05-23,BRITANNIA,EQ,534.2,535.0,539.0,528.5,538.9,538.15,536.55,5154,276537290000.0,,2611.0,0.5065999999999999
2003-05-26,BRITANNIA,EQ,538.15,540.0,540.0,534.0,539.0,537.85,537.16,3815,204928195000.0,,1703.0,0.4464
2003-05-27,BRITANNIA,EQ,537.85,533.4,538.65,533.0,533.0,533.65,534.05,1830,97730330000.0,,1101.0,0.6016
2003-05-28,BRITANNIA,EQ,533.65,533.1,535.0,526.0,526.0,527.75,530.92,2354,124977914999.99998,,1593.0,0.6767000000000001
2003-05-29,BRITANNIA,EQ,527.75,526.0,537.5,526.0,533.25,535.1,531.9,6169,328126385000.0,,4157.0,0.6739
2003-05-30,BRITANNIA,EQ,535.1,538.5,538.9,528.05,529.05,530.1,531.05,5765,306150670000.0,,4093.0,0.71
2003-06-02,BRITANNIA,EQ,530.1,529.2,533.75,525.5,530.1,530.15,530.31,11358,602323120000.0,,8726.0,0.7683
2003-06-03,BRITANNIA,EQ,530.15,530.5,534.9,521.1,525.1,525.15,525.11,7748,406858700000.0,,5790.0,0.7473000000000001
2003-06-04,BRITANNIA,EQ,525.15,528.6,538.0,528.6,535.0,532.6,533.29,5699,303919850000.0,,2453.0,0.4304
2003-06-05,BRITANNIA,EQ,532.6,525.5,535.0,525.5,535.0,534.3,532.35,5452,290237795000.0,,3890.0,0.7134999999999999
2003-06-06,BRITANNIA,EQ,534.3,538.5,538.5,530.0,534.0,534.65,534.33,6156,328930745000.0,,4789.0,0.7779
2003-06-09,BRITANNIA,EQ,534.65,539.95,585.0,532.6,550.0,545.35,540.85,11311,611760335000.0,,10057.0,0.8891
2003-06-10,BRITANNIA,EQ,545.35,542.65,548.0,538.3,543.3,545.0,543.86,7180,390493060000.0,,4650.0,0.6476000000000001
2003-06-11,BRITANNIA,EQ,545.0,541.6,543.0,535.0,542.0,540.25,540.66,6067,328016500000.0,,3515.0,0.5794
2003-06-12,BRITANNIA,EQ,540.25,533.1,539.95,533.1,536.85,535.85,536.15,2551,136773010000.00002,,1945.0,0.7624
2003-06-13,BRITANNIA,EQ,535.85,537.0,574.8,527.05,542.0,546.35,553.93,70868,3925606990000.0,,20539.0,0.2898
2003-06-16,BRITANNIA,EQ,546.35,555.0,557.0,532.15,532.15,537.5,545.53,12637,689390860000.0,,5833.0,0.46159999999999995
2003-06-17,BRITANNIA,EQ,537.5,539.1,541.95,528.0,529.0,531.7,534.58,8505,454661640000.00006,,6047.0,0.711
2003-06-18,BRITANNIA,EQ,531.7,542.15,542.15,528.55,531.0,531.3,531.04,6102,324040915000.0,,3157.0,0.5174000000000001
2003-06-19,BRITANNIA,EQ,531.3,532.0,536.0,530.1,535.0,535.25,533.58,5195,277194395000.0,,3569.0,0.687
2003-06-20,BRITANNIA,EQ,535.25,538.95,539.0,530.0,535.0,533.65,533.06,2519,134276770000.0,,1557.0,0.6181
2003-06-23,BRITANNIA,EQ,533.65,535.0,535.0,523.25,524.0,527.55,530.44,7601,403189255000.0,,7058.0,0.9286
2003-06-24,BRITANNIA,EQ,527.55,522.15,528.9,522.15,526.0,525.45,525.88,4689,246584940000.0,,3890.0,0.8296
2003-06-25,BRITANNIA,EQ,525.45,521.0,528.65,516.0,517.15,522.75,523.03,17453,912850965000.0,,15621.0,0.895
2003-06-26,BRITANNIA,EQ,522.75,523.0,524.0,515.1,524.0,519.3,518.49,15882,823462720000.0,,6634.0,0.4177
2003-06-27,BRITANNIA,EQ,519.3,520.0,523.5,513.0,514.9,514.75,515.58,7253,373947410000.0,,4798.0,0.6615000000000001
2003-06-30,BRITANNIA,EQ,514.75,515.0,521.0,512.35,521.0,519.95,518.43,5746,297888930000.0,,2868.0,0.4991
2003-07-01,BRITANNIA,EQ,519.95,520.2,522.8,515.1,518.95,517.0,518.15,4075,211144425000.0,,2199.0,0.5396
2003-07-02,BRITANNIA,EQ,517.0,519.95,519.95,515.0,518.95,518.15,517.11,5728,296201180000.0,,3982.0,0.6951999999999999
2003-07-03,BRITANNIA,EQ,518.15,520.5,537.0,516.05,533.5,533.15,526.73,24536,1292372565000.0,,14820.0,0.604
2003-07-04,BRITANNIA,EQ,533.15,526.05,542.0,521.0,542.0,536.75,532.97,19200,1023306244999.9999,,10184.0,0.5304
2003-07-07,BRITANNIA,EQ,536.75,540.0,544.0,531.55,536.0,536.2,537.82,5059,272085350000.0,,2834.0,0.5602
2003-07-08,BRITANNIA,EQ,536.2,536.0,541.0,535.0,538.0,540.35,538.92,5167,278462515000.0,,3623.0,0.7012
2003-07-09,BRITANNIA,EQ,540.35,532.5,540.0,532.5,535.3,538.75,537.71,2667,143407780000.0,,2053.0,0.7698
2003-07-10,BRITANNIA,EQ,538.75,539.9,539.9,530.2,530.6,530.9,532.93,8902,474416245000.0,,8370.0,0.9401999999999999
2003-07-11,BRITANNIA,EQ,530.9,530.0,554.0,527.2,552.0,550.15,547.55,55576,3043076895000.0,,43567.0,0.7839
2003-07-14,BRITANNIA,EQ,550.15,550.0,555.55,543.5,549.95,550.05,551.7,8543,471318640000.00006,,6146.0,0.7194
2003-07-15,BRITANNIA,EQ,550.05,536.0,555.0,535.0,541.05,542.0,543.74,2419,131530555000.0,,1852.0,0.7656000000000001
2003-07-16,BRITANNIA,EQ,542.0,542.0,547.9,541.7,542.0,542.3,544.25,1714,93284860000.0,,917.0,0.535
2003-07-17,BRITANNIA,EQ,542.3,542.0,544.9,532.0,543.95,540.4,541.06,5109,276428035000.0,,4184.0,0.8189000000000001
2003-07-18,BRITANNIA,EQ,540.4,540.0,546.0,533.85,540.0,540.25,541.74,3212,174005605000.0,,1846.0,0.5747
2003-07-21,BRITANNIA,EQ,540.25,545.0,545.0,535.0,535.0,535.55,536.75,2277,122219045000.0,,1988.0,0.8731
2003-07-22,BRITANNIA,EQ,535.55,532.0,538.8,532.0,535.0,535.25,535.28,3335,178515495000.0,,2941.0,0.8819
2003-07-23,BRITANNIA,EQ,535.25,527.25,542.0,527.25,540.9,539.75,535.01,8398,449303200000.0,,5517.0,0.6569
2003-07-24,BRITANNIA,EQ,539.75,539.7,539.7,533.0,535.8,535.05,535.29,1764,94425175000.0,,1283.0,0.7273000000000001
2003-07-25,BRITANNIA,EQ,535.05,535.1,557.0,533.5,555.0,551.5,549.08,22949,1260078260000.0,,18319.0,0.7981999999999999
2003-07-28,BRITANNIA,EQ,551.5,540.9,558.0,540.9,551.0,549.5,551.37,6547,360984345000.0,,5238.0,0.8001
2003-07-29,BRITANNIA,EQ,549.5,536.95,553.95,535.0,553.25,549.65,547.07,4282,234255979999.99997,,2942.0,0.6870999999999999
2003-07-30,BRITANNIA,EQ,549.65,555.25,568.0,548.0,552.0,553.6,558.37,13796,770328875000.0,,8091.0,0.5865
2003-07-31,BRITANNIA,EQ,553.6,540.55,560.0,540.55,547.0,542.95,548.35,6179,338826150000.0,,4603.0,0.7449
2003-08-01,BRITANNIA,EQ,542.95,545.05,553.0,544.0,548.0,547.45,547.62,4395,240681110000.0,,3607.0,0.8207
2003-08-04,BRITANNIA,EQ,547.45,554.0,554.0,546.1,546.6,547.1,547.43,2882,157769515000.0,,2529.0,0.8775000000000001
2003-08-05,BRITANNIA,EQ,547.1,558.0,558.0,544.0,544.5,544.7,545.61,3574,195001520000.0,,2417.0,0.6763
2003-08-06,BRITANNIA,EQ,544.7,555.0,555.0,538.55,543.0,541.1,541.64,3844,208207860000.0,,2942.0,0.7653
2003-08-07,BRITANNIA,EQ,541.1,540.55,544.95,540.55,543.0,543.7,542.61,1546,83888175000.0,,1261.0,0.8157
2003-08-08,BRITANNIA,EQ,543.7,548.85,554.0,543.0,548.0,549.85,548.1,6657,364872685000.0,,5331.0,0.8008
2003-08-11,BRITANNIA,EQ,549.85,544.0,552.5,544.0,552.0,550.25,550.03,5863,322484050000.0,,5333.0,0.9096
2003-08-12,BRITANNIA,EQ,550.25,550.0,562.0,550.0,558.0,557.35,557.37,8540,475991495000.0,,6461.0,0.7565999999999999
2003-08-13,BRITANNIA,EQ,557.35,551.0,558.75,549.0,555.0,555.15,551.94,17839,984598305000.0001,,13440.0,0.7534000000000001
2003-08-14,BRITANNIA,EQ,555.15,550.0,561.95,550.0,559.0,559.65,557.99,5493,306506535000.0,,4608.0,0.8389
2003-08-18,BRITANNIA,EQ,559.65,555.0,566.5,555.0,564.0,562.15,563.3,52771,2972583005000.0,,32946.0,0.6243
2003-08-19,BRITANNIA,EQ,562.15,560.0,570.0,559.0,559.5,559.9,563.34,5217,293893030000.0,,3697.0,0.7086
2003-08-20,BRITANNIA,EQ,559.9,560.0,563.9,548.1,562.0,560.6,560.43,12725,713144775000.0,,10721.0,0.8425
2003-08-21,BRITANNIA,EQ,560.6,546.5,570.0,546.5,562.0,561.1,562.74,9076,510742425000.0,,7090.0,0.7812000000000001
2003-08-22,BRITANNIA,EQ,561.1,558.0,564.0,555.0,555.0,557.2,560.61,6635,371965425000.0,,5365.0,0.8086
2003-08-25,BRITANNIA,EQ,557.2,550.65,564.9,548.0,553.0,549.8,558.29,16127,900346894999.9999,,13052.0,0.8093000000000001
2003-08-26,BRITANNIA,EQ,549.8,560.0,562.0,548.0,559.5,558.7,555.29,7974,442785695000.0,,6185.0,0.7756000000000001
2003-08-27,BRITANNIA,EQ,558.7,542.0,561.0,542.0,557.0,556.65,557.9,21847,1218844395000.0,,16206.0,0.7418000000000001
2003-08-28,BRITANNIA,EQ,556.65,554.0,560.0,550.55,556.0,556.7,555.94,13630,757746800000.0,,9956.0,0.7304
2003-08-29,BRITANNIA,EQ,556.7,550.0,564.0,550.0,560.0,560.3,560.4,21643,1212882085000.0,,17854.0,0.8249
2003-09-01,BRITANNIA,EQ,560.3,548.0,571.5,548.0,568.25,569.15,568.18,15953,906416815000.0,,13230.0,0.8293
2003-09-02,BRITANNIA,EQ,569.15,556.0,570.0,556.0,558.75,558.9,559.25,5353,299368580000.0,,3981.0,0.7437
2003-09-03,BRITANNIA,EQ,558.9,550.55,565.0,550.15,558.0,559.05,557.48,47997,2675727155000.0,,29805.0,0.621
2003-09-04,BRITANNIA,EQ,559.05,569.0,571.0,548.15,557.0,558.6,558.77,7537,421144940000.00006,,3585.0,0.4757
2003-09-05,BRITANNIA,EQ,558.6,553.5,560.0,550.0,560.0,559.8,557.39,6789,378411495000.0,,4164.0,0.6133
2003-09-08,BRITANNIA,EQ,559.8,556.0,569.8,556.0,569.4,565.45,562.67,15066,847720085000.0,,11868.0,0.7877
2003-09-09,BRITANNIA,EQ,565.45,570.0,573.85,562.0,562.0,564.75,567.27,9518,539930690000.00006,,6468.0,0.6796
2003-09-10,BRITANNIA,EQ,564.75,565.0,569.0,560.15,567.8,563.95,564.85,1999,112913785000.00002,,1272.0,0.6363000000000001
2003-09-11,BRITANNIA,EQ,563.95,568.0,574.2,551.0,574.2,566.4,564.6,3963,223749279999.99997,,2711.0,0.6840999999999999
2003-09-12,BRITANNIA,EQ,566.4,556.15,567.75,556.15,564.0,560.6,561.53,5475,307435450000.0,,3480.0,0.6356
2003-09-15,BRITANNIA,EQ,560.6,568.0,568.0,552.1,552.1,556.2,558.52,3661,204472915000.0,,2563.0,0.7001000000000001
2003-09-16,BRITANNIA,EQ,556.2,561.0,580.0,550.6,555.0,562.45,564.54,8916,503341200000.0,,4664.0,0.5231
2003-09-17,BRITANNIA,EQ,562.45,588.0,588.0,543.0,543.1,546.35,551.54,9465,522031665000.00006,,6298.0,0.6654000000000001
2003-09-18,BRITANNIA,EQ,546.35,544.0,553.0,531.0,550.0,549.95,548.56,12117,664694840000.0,,8332.0,0.6876000000000001
2003-09-19,BRITANNIA,EQ,549.95,535.55,569.0,535.55,569.0,563.25,552.91,13079,723151385000.0,,9869.0,0.7545999999999999
2003-09-22,BRITANNIA,EQ,563.25,554.05,563.0,545.25,545.5,545.6,548.31,7077,388040060000.0,,5160.0,0.7291
2003-09-23,BRITANNIA,EQ,545.6,556.7,565.0,542.5,561.75,561.7,556.93,6548,364680465000.0,,4078.0,0.6228
2003-09-24,BRITANNIA,EQ,561.7,556.0,568.85,553.4,558.5,564.7,562.34,6305,354554105000.0,,4246.0,0.6734
2003-09-25,BRITANNIA,EQ,564.7,571.0,573.0,546.0,550.0,550.45,557.12,6508,362571085000.0,,2618.0,0.4023
2003-09-26,BRITANNIA,EQ,550.45,551.0,560.8,550.5,550.6,553.8,553.54,3729,206414140000.0,,1650.0,0.4425
2003-09-29,BRITANNIA,EQ,553.8,542.15,562.95,542.15,561.4,560.2,557.51,5395,300778630000.0,,3356.0,0.6221
2003-09-30,BRITANNIA,EQ,560.2,567.5,567.5,550.0,550.0,551.75,553.39,4935,273098350000.0,,2691.0,0.5453
2003-10-01,BRITANNIA,EQ,551.75,550.0,560.0,548.2,551.0,550.2,553.21,3280,181454115000.0,,1683.0,0.5131
2003-10-03,BRITANNIA,EQ,550.2,555.0,561.0,555.0,557.4,556.2,558.16,4726,263787190000.0,,3777.0,0.7992
2003-10-06,BRITANNIA,EQ,556.2,553.1,558.95,551.1,551.5,552.15,553.09,2699,149279570000.0,,2016.0,0.7469
2003-10-07,BRITANNIA,EQ,552.15,552.0,571.0,550.0,570.0,569.0,560.34,13043,730850600000.0,,10385.0,0.7962
2003-10-08,BRITANNIA,EQ,569.0,570.0,576.0,555.65,565.55,566.45,563.49,5176,291663795000.0,,3499.0,0.6759999999999999
2003-10-09,BRITANNIA,EQ,566.45,558.05,565.0,556.5,558.0,558.7,559.41,3318,185613655000.0,,2390.0,0.7203
2003-10-10,BRITANNIA,EQ,558.7,566.9,567.0,555.3,555.9,557.6,559.34,3926,219596285000.0,,2682.0,0.6831
2003-10-13,BRITANNIA,EQ,557.6,557.0,569.0,553.1,565.0,565.4,560.67,8043,450947359999.99994,,6910.0,0.8591
2003-10-14,BRITANNIA,EQ,565.4,557.0,568.8,555.0,557.0,557.05,560.99,7575,424948300000.0,,5918.0,0.7813
2003-10-15,BRITANNIA,EQ,557.05,551.0,559.5,551.0,553.25,555.15,555.98,6316,351158340000.0,,3926.0,0.6215999999999999
2003-10-16,BRITANNIA,EQ,555.15,558.9,566.5,554.0,555.15,560.8,558.7,18124,1012594744999.9999,,15477.0,0.8540000000000001
2003-10-17,BRITANNIA,EQ,560.8,561.1,574.0,555.0,560.0,558.45,560.01,5912,331077955000.0,,3204.0,0.5418999999999999
2003-10-20,BRITANNIA,EQ,558.45,551.0,575.0,551.0,570.1,572.5,572.98,36624,2098494220000.0,,33354.0,0.9107
2003-10-21,BRITANNIA,EQ,572.5,558.1,572.5,551.0,556.3,559.05,559.81,6092,341037615000.0,,3278.0,0.5381
2003-10-22,BRITANNIA,EQ,559.05,560.15,570.0,560.15,562.95,562.05,564.85,5537,312758620000.0,,3057.0,0.5521
2003-10-23,BRITANNIA,EQ,562.05,554.0,567.0,554.0,566.95,565.8,561.0,7751,434829770000.0,,6140.0,0.7922
2003-10-24,BRITANNIA,EQ,565.8,554.2,564.8,554.2,562.95,561.2,559.65,2480,138793850000.0,,1330.0,0.5363
2003-10-25,BRITANNIA,EQ,561.2,553.3,577.5,553.25,560.0,559.1,558.62,2278,127252520000.0,,,
2003-10-27,BRITANNIA,EQ,559.1,564.95,564.95,551.3,555.0,556.65,555.91,4710,261834935000.0,,4855.0,0.6948000000000001
2003-10-28,BRITANNIA,EQ,556.65,555.0,558.5,553.1,553.4,554.0,554.08,12781,708172575000.0,,12296.0,0.9621
2003-10-29,BRITANNIA,EQ,554.0,549.05,559.0,549.05,554.0,555.05,555.48,1971,109484945000.0,,1275.0,0.6469
2003-10-30,BRITANNIA,EQ,555.05,555.05,572.0,555.05,565.0,568.15,564.47,8274,467043090000.00006,,6884.0,0.8320000000000001
2003-10-31,BRITANNIA,EQ,568.15,572.0,576.5,559.0,571.85,568.9,569.46,8256,470144400000.0,,6488.0,0.7859
2003-11-03,BRITANNIA,EQ,568.9,563.55,573.55,561.35,565.5,567.0,565.98,5981,338512140000.0,,3602.0,0.6022
2003-11-04,BRITANNIA,EQ,567.0,565.0,569.7,558.1,562.7,560.65,563.39,7024,395727935000.0,,4287.0,0.6103000000000001
2003-11-05,BRITANNIA,EQ,560.65,555.0,567.9,555.0,556.0,556.95,558.67,4124,230393615000.0,,2335.0,0.5662
2003-11-06,BRITANNIA,EQ,556.95,557.1,559.8,551.0,553.15,553.35,554.2,9109,504823534999.99994,,5804.0,0.6372
2003-11-07,BRITANNIA,EQ,553.35,550.1,561.0,548.0,560.0,560.0,555.58,5744,319122350000.0,,3534.0,0.6153000000000001
2003-11-10,BRITANNIA,EQ,560.0,560.0,573.0,553.1,558.2,560.0,560.24,1433,80282915000.0,,909.0,0.6343
2003-11-11,BRITANNIA,EQ,560.0,570.0,570.0,555.55,558.0,556.5,557.82,6996,390254165000.0,,5192.0,0.7421
2003-11-12,BRITANNIA,EQ,556.5,552.0,558.1,552.0,552.2,553.15,554.28,5962,330459385000.0,,4943.0,0.8291
2003-11-13,BRITANNIA,EQ,553.15,563.95,563.95,548.1,563.0,559.6,555.66,11216,623232310000.0,,9383.0,0.8366
2003-11-14,BRITANNIA,EQ,559.6,561.9,561.9,548.0,551.0,549.3,553.97,5183,287124930000.0,,3085.0,0.5952000000000001
2003-11-15,BRITANNIA,EQ,549.3,542.0,554.95,542.0,549.0,550.25,550.35,3287,180901340000.0,,2974.0,0.9048
2003-11-17,BRITANNIA,EQ,550.25,559.55,559.55,546.2,546.3,546.7,548.03,7983,437495540000.00006,,6321.0,0.7918000000000001
2003-11-18,BRITANNIA,EQ,546.7,562.7,562.7,540.1,543.0,542.5,543.87,6909,375760340000.0,,4756.0,0.6884
2003-11-19,BRITANNIA,EQ,542.5,540.5,545.05,532.0,533.0,533.6,535.51,9703,519601695000.0,,6314.0,0.6507
2003-11-20,BRITANNIA,EQ,533.6,531.0,545.9,530.0,544.85,543.4,537.81,7637,410727665000.0,,4081.0,0.5344
2003-11-21,BRITANNIA,EQ,543.4,546.0,554.75,535.1,537.1,539.0,541.95,10095,547102750000.0,,7032.0,0.6966
2003-11-24,BRITANNIA,EQ,539.0,536.0,545.0,530.0,530.0,534.1,534.37,7672,409971195000.0,,4496.0,0.5860000000000001
2003-11-25,BRITANNIA,EQ,534.1,534.1,543.9,531.15,539.0,539.45,538.57,18514,997109485000.0,,14947.0,0.8073
2003-11-27,BRITANNIA,EQ,539.45,534.3,549.95,534.05,535.0,534.9,536.18,12007,643795280000.0,,9055.0,0.7541
2003-11-28,BRITANNIA,EQ,534.9,535.0,544.1,531.0,531.2,531.6,533.5,7572,403967405000.0,,5653.0,0.7465999999999999
2003-12-01,BRITANNIA,EQ,531.6,531.1,545.0,531.1,541.0,542.2,538.81,10150,546888270000.0,,6626.0,0.6528
2003-12-02,BRITANNIA,EQ,542.2,546.0,552.0,542.05,552.0,549.4,546.35,7931,433314145000.0,,7089.0,0.8937999999999999
2003-12-03,BRITANNIA,EQ,549.4,541.0,547.0,540.55,542.5,543.2,543.42,6660,361915825000.0,,5134.0,0.7709
2003-12-04,BRITANNIA,EQ,543.2,542.15,567.55,537.6,560.0,562.3,556.11,11430,635633400000.0,,8828.0,0.7724
2003-12-05,BRITANNIA,EQ,562.3,565.0,599.0,553.7,581.0,583.0,577.06,69035,3983752775000.0,,48506.0,0.7026000000000001
2003-12-08,BRITANNIA,EQ,583.0,587.0,614.0,586.0,599.0,599.85,601.49,24107,1450007980000.0,,18207.0,0.7553000000000001
2003-12-09,BRITANNIA,EQ,599.85,602.3,609.9,596.0,599.95,600.9,603.4,17521,1057225560000.0,,12512.0,0.7141
2003-12-10,BRITANNIA,EQ,600.9,575.0,608.0,575.0,605.0,605.5,603.53,12893,778135435000.0,,9266.0,0.7187
2003-12-11,BRITANNIA,EQ,605.5,555.55,639.0,555.55,618.05,619.0,615.13,22531,1385948085000.0,,17289.0,0.7673000000000001
2003-12-12,BRITANNIA,EQ,619.0,620.0,626.0,610.0,615.0,622.75,621.03,25569,1587914235000.0,,21607.0,0.845
2003-12-15,BRITANNIA,EQ,622.75,637.3,638.75,616.5,625.0,623.7,623.96,20254,1263769040000.0,,16864.0,0.8326000000000001
2003-12-16,BRITANNIA,EQ,623.7,639.0,641.0,620.0,634.0,634.95,634.43,20500,1300577280000.0,,15696.0,0.7656999999999999
2003-12-17,BRITANNIA,EQ,634.95,639.8,674.0,633.0,656.0,659.5,658.55,53911,3550308445000.0005,,38565.0,0.7153
2003-12-18,BRITANNIA,EQ,659.5,652.05,665.0,650.0,650.0,653.2,657.28,18603,1222730615000.0,,12607.0,0.6777
2003-12-19,BRITANNIA,EQ,653.2,625.55,661.3,625.55,656.9,659.0,653.9,22121,1446493320000.0,,18822.0,0.8509000000000001
2003-12-22,BRITANNIA,EQ,659.0,659.5,668.95,650.0,661.5,660.65,662.78,14228,943001150000.0,,12162.0,0.8548
2003-12-23,BRITANNIA,EQ,660.65,660.1,670.0,651.0,651.7,660.6,662.77,13760,911973450000.0,,12072.0,0.8773000000000001
2003-12-24,BRITANNIA,EQ,660.6,657.0,666.0,657.0,665.0,664.25,661.7,21115,1397184200000.0,,18766.0,0.8887999999999999