<ticker>,<date>,<open>,<high>,<low>,<close>,<volume>,<o/i>

500002,20140127,615.00,615.00,595.00,598.85,14516
500003,20140127,158.50,160.00,152.00,153.95,7652
500008,20140127,343.70,343.70,330.00,334.35,22106
500009,20140127,2.90,2.92,2.85,2.92,4626
500010,20140127,836.00,842.75,830.65,832.25,351897
500012,20140127,8.85,8.99,8.72,8.86,9983
500013,20140127,19.40,19.40,18.55,18.70,15184
500014,20140127,1.10,1.15,1.05,1.13,8181
500020,20140127,59.95,60.05,55.70,56.55,307606
500023,20140127,104.95,104.95,104.95,104.95,50
500024,20140127,5.60,5.61,5.25,5.28,266417
500027,20140127,415.50,427.35,408.00,411.20,45842
500028,20140127,2.28,2.28,2.27,2.27,9920
500029,20140127,17.75,17.75,17.50,17.50,565
500031,20140127,203.00,209.00,202.00,203.75,17528
500032,20140127,13.15,13.15,12.55,12.67,280414
500033,20140127,315.25,315.25,305.00,307.45,1187
500034,20140127,1545.00,1545.00,1475.00,1489.60,1286
500038,20140127,42.10,42.15,41.15,41.35,30868
500039,20140127,53.90,53.90,52.00,52.60,10128
500040,20140127,301.60,301.60,285.00,286.95,159654
500041,20140127,725.00,725.00,720.00,725.00,2856
500042,20140127,608.05,608.10,566.00,601.35,2290
500043,20140127,960.00,965.00,933.45,944.00,18355
500048,20140127,203.00,203.00,194.00,194.55,31224
500049,20140127,985.00,985.00,935.10,947.05,2192
500051,20140127,0.98,0.98,0.95,0.97,1090
500055,20140127,476.00,476.85,467.60,473.90,28780
500057,20140127,102.20,102.20,100.00,100.60,877
500058,20140127,2.24,2.33,2.24,2.33,555
500059,20140127,77.10,78.00,75.05,75.80,4289
500060,20140127,23.00,23.00,22.85,22.85,2651
500067,20140127,155.00,155.00,145.50,147.60,7398
500068,20140127,3165.00,3200.00,3162.00,3198.00,72
500074,20140127,14.00,14.25,13.50,13.54,19263
500078,20140127,142.00,142.00,137.25,139.95,1020
500084,20140127,420.00,420.00,405.00,413.20,5960
500085,20140127,38.50,39.10,38.00,38.15,119712
500086,20140127,102.55,102.55,99.05,99.95,197203
500087,20140127,413.10,417.40,401.00,415.00,143186
500089,20140127,379.50,379.50,365.50,368.10,9838
500092,20140127,1095.00,1109.90,1073.50,1096.80,754
500093,20140127,111.00,111.35,103.60,105.15,193216
500095,20140127,724.00,725.25,696.05,706.80,7841
500096,20140127,164.00,164.00,162.00,162.90,60682
500097,20140127,12.75,12.95,12.10,12.20,918
500101,20140127,139.00,142.70,137.35,140.00,239173
500102,20140127,12.80,12.80,11.86,11.89,318267
500103,20140127,161.50,164.25,161.30,162.55,215259
500104,20140127,231.95,231.95,226.45,228.40,31887
500106,20140127,23.50,23.50,22.60,22.75,4795293
500108,20140127,15.45,16.65,15.07,16.01,1819971
500109,20140127,42.30,42.30,40.10,40.40,53356
500110,20140127,68.30,68.50,65.50,66.15,26458
500111,20140127,335.80,335.80,322.50,324.00,566494
500112,20140127,1600.00,1604.15,1584.25,1594.55,244638
500113,20140127,68.65,68.65,66.35,67.30,204159
500114,20140127,217.95,217.95,212.00,215.80,124225
500116,20140127,60.80,60.80,57.15,57.50,435454

500117,20140127,11.35,11.35,10.55,10.58,354224
500119,20140127,30.00,31.15,29.65,29.85,8443
500120,20140127,19.80,19.80,19.45,19.50,1398
500123,20140127,500.00,500.95,493.00,493.15,2617
500124,20140127,2648.00,2648.30,2625.00,2635.00,24931
500125,20140127,135.20,135.95,133.20,134.00,7542
500126,20140127,565.00,569.95,553.00,557.05,3921
500128,20140127,13.50,13.50,13.15,13.22,104257
500133,20140127,445.00,445.00,430.00,435.00,266
500134,20140127,50.45,50.50,48.35,48.60,383332
500135,20140127,55.95,55.95,49.00,49.75,61467
500136,20140127,13.03,13.15,12.65,12.66,1281
500139,20140127,31.80,31.90,29.90,30.10,13244
500141,20140127,5.80,5.90,5.50,5.53,34531
500144,20140127,85.00,85.30,81.85,82.60,70799
500145,20140127,12.70,12.90,12.20,12.28,119003
500147,20140127,345.50,345.50,335.00,336.00,309
500148,20140127,75.00,75.00,71.00,71.95,21085
500150,20140127,514.00,514.00,493.85,499.95,64
500151,20140127,19.40,19.40,19.05,19.15,359
500153,20140127,5.25,5.60,5.25,5.30,2892
500155,20140127,40.00,40.20,37.60,39.60,3921
500159,20140127,30.65,30.65,30.65,30.65,1
500160,20140127,15.40,15.40,14.55,14.60,51807
500162,20140127,17.25,18.85,17.20,17.50,2947
500163,20140127,2541.00,2573.00,2539.80,2545.00,53
500164,20140127,268.50,270.00,258.40,268.60,20885
500165,20140127,1054.95,1059.95,1045.00,1049.95,90
500166,20140127,130.50,133.30,128.00,132.00,6512
500168,20140127,357.00,370.00,357.00,360.80,3072
500170,20140127,8.00,8.00,8.00,8.00,14
500171,20140127,34.20,34.45,33.60,33.75,12190
500173,20140127,234.00,239.40,225.80,229.85,5958
500174,20140127,1.58,1.58,1.58,1.58,250
500179,20140127,25.00,25.00,23.50,23.60,664728
500180,20140127,665.00,665.00,644.95,649.70,468877
500182,20140127,2036.00,2036.10,2001.00,2014.80,6092
500183,20140127,8.83,8.83,8.45,8.48,277925
500184,20140127,16.00,16.50,16.00,16.00,2230
500185,20140127,13.45,13.45,12.60,12.75,352957
500186,20140127,38.60,38.90,36.60,37.10,86712
500187,20140127,94.50,95.00,91.25,92.45,8907
500188,20140127,129.90,130.05,126.65,127.85,154807
500189,20140127,269.60,272.35,258.20,260.75,6761
500191,20140127,27.05,27.10,25.90,26.10,11879
500192,20140127,2.65,2.65,2.45,2.45,1100
500193,20140127,15.50,15.65,15.00,15.10,26298
500199,20140127,20.60,21.95,20.55,21.00,681
500201,20140127,93.15,93.15,90.00,90.60,11104
500206,20140127,2.00,2.07,2.00,2.07,400
500207,20140127,15.20,16.00,14.60,15.20,5528729
500209,20140127,3718.00,3770.00,3718.00,3732.60,28613
500210,20140127,383.00,383.15,371.00,371.10,1980
500211,20140127,9.60,10.00,9.50,10.00,2400
500213,20140127,161.90,161.90,155.00,155.50,1230
500214,20140127,91.05,93.00,88.25,88.70,8723
500215,20140127,506.90,506.90,482.00,486.80,5480
500219,20140127,65.00,66.40,61.15,62.55,458869
500222,20140127,0.50,0.52,0.48,0.48,2130
500223,20140127,1.91,1.94,1.89,1.89,70530

500227,20140127,150.00,153.20,145.50,146.55,13683
500228,20140127,955.00,958.00,909.00,915.30,65005
500231,20140127,31.00,33.95,31.00,32.30,11299
500233,20140127,315.10,317.85,310.00,315.00,3420
500234,20140127,69.00,69.85,66.10,66.85,3411
500235,20140127,51.15,52.15,49.50,49.75,43945
500236,20140127,9.10,9.15,8.50,8.99,43249
500238,20140127,185.00,186.00,181.00,181.60,1039
500239,20140127,16.00,16.00,14.50,14.85,3473
500240,20140127,38.10,41.00,38.10,40.00,2685
500241,20140127,142.55,148.95,142.55,145.55,165
500243,20140127,242.75,262.00,242.75,260.90,506
500245,20140127,19.00,19.60,18.95,19.40,41617
500247,20140127,679.70,682.00,655.80,658.80,187377
500249,20140127,260.00,260.00,235.10,245.25,4286
500250,20140127,282.20,291.50,282.20,285.55,3950
500251,20140127,1071.60,1072.90,1053.30,1055.80,1144
500252,20140127,2692.35,2720.00,2640.00,2652.55,549
500253,20140127,204.20,204.60,198.45,199.40,225097
500254,20140127,6.00,6.04,5.90,5.90,16381
500255,20140127,5.80,5.80,5.15,5.18,43312
500256,20140127,13.20,13.85,12.80,13.05,11906
500257,20140127,905.00,918.00,891.15,895.75,48573
500259,20140127,11.15,11.85,11.00,11.01,9882
500260,20140127,166.00,172.00,162.95,168.40,3407
500264,20140127,149.50,156.90,132.05,135.80,8222
500265,20140127,180.00,180.00,173.00,173.70,3198
500266,20140127,425.00,464.00,412.15,417.85,11965
500267,20140127,36.05,36.50,34.75,35.05,687
500268,20140127,8.28,8.28,7.55,7.62,26101
500271,20140127,193.40,196.50,191.55,193.85,3409
500279,20140127,5.40,5.80,5.31,5.41,5471
500280,20140127,145.00,145.50,138.75,140.10,12991
500284,20140127,7.40,7.40,7.40,7.40,8
500285,20140127,16.35,16.40,16.10,16.10,1934173
500288,20140127,4.23,4.35,4.22,4.23,91129
500290,20140127,19175.00,19204.20,18749.90,18807.90,1064
500292,20140127,39.25,39.30,35.05,35.35,529629
500294,20140127,26.50,26.50,25.05,25.20,301145
500295,20140127,200.00,200.00,194.00,195.10,601245
500296,20140127,107.35,107.35,100.00,102.75,30169
500298,20140127,415.00,420.00,412.00,412.15,600
500300,20140127,2589.00,2599.90,2560.00,2593.85,6432
500301,20140127,3.50,3.55,3.45,3.48,22627
500302,20140127,544.00,550.00,541.00,546.30,4386
500303,20140127,1088.00,1094.00,1076.50,1087.15,4096
500304,20140127,26.90,26.95,25.65,25.85,136657
500306,20140127,3.76,3.99,3.50,3.61,9666
500307,20140127,47.05,47.25,46.20,46.25,7691
500312,20140127,276.00,281.25,275.25,276.90,97026
500313,20140127,32.75,32.95,31.40,31.80,5801
500314,20140127,14.75,15.90,14.75,15.85,621
500315,20140127,186.50,186.50,178.25,180.05,134569
500317,20140127,12.28,12.32,11.86,11.86,11620
500318,20140127,1.85,1.85,1.85,1.85,335
500319,20140127,4.09,4.09,4.09,4.09,100
500325,20140127,856.70,860.55,840.10,842.80,235405
500327,20140127,4.60,4.75,4.50,4.70,14925
500329,20140127,1.00,1.04,1.00,1.00,36400
500330,20140127,287.70,287.70,275.05,276.30,57825

500331,20140127,281.05,281.05,274.00,276.25,22353
500333,20140127,32.00,34.00,32.00,34.00,2700
500335,20140127,243.35,253.30,240.00,244.80,686
500336,20140127,71.95,73.00,68.70,68.95,24667
500337,20140127,3.71,3.71,3.71,3.71,300
500338,20140127,24.80,25.10,23.50,23.60,40934
500339,20140127,36.25,36.50,35.75,36.10,16589
500346,20140127,95.00,95.00,90.00,91.90,3081
500350,20140127,145.75,145.75,136.95,136.95,24353
500354,20140127,23.20,23.75,23.00,23.00,4880
500355,20140127,170.00,170.00,158.00,159.25,17771
500356,20140127,9.55,9.64,9.55,9.64,2200
500358,20140127,1.91,2.00,1.82,2.00,1110
500359,20140127,329.00,329.00,306.05,310.25,2155575
500360,20140127,24.50,26.75,24.50,25.50,1470
500365,20140127,2.40,2.40,2.39,2.39,5394
500366,20140127,68.70,68.70,65.60,66.00,173668
500367,20140127,18.25,19.10,18.25,18.30,16604
500368,20140127,32.50,33.25,31.30,31.55,54330
500370,20140127,17.60,17.60,17.60,17.60,10
500372,20140127,1.10,1.10,1.00,1.00,3302
500378,20140127,53.75,53.75,51.00,51.65,275666
500380,20140127,69.80,70.00,67.25,67.80,23593
500387,20140127,4310.05,4349.00,4100.10,4325.65,2434
500390,20140127,392.00,393.00,375.00,377.85,228462
500399,20140127,3.60,3.60,3.43,3.60,1202
500400,20140127,75.00,75.00,72.30,72.60,385199
500403,20140127,44.60,45.00,44.00,44.20,9926
500404,20140127,15.80,16.10,15.80,16.00,8006
500405,20140127,54.00,55.05,53.55,53.95,16284
500407,20140127,600.00,600.00,590.00,594.40,856
500408,20140127,358.90,383.80,352.35,379.05,668587
500410,20140127,992.00,992.00,976.00,984.85,29202
500411,20140127,646.20,668.95,636.25,657.70,2821
500412,20140127,98.10,99.15,96.00,96.80,5514
500413,20140127,78.90,79.30,76.70,78.90,28758
500414,20140127,8.82,10.20,8.82,9.65,33993
500418,20140127,14.50,14.50,14.35,14.35,1000
500420,20140127,528.55,568.00,524.70,544.05,129353
500422,20140127,21.00,21.00,21.00,21.00,1000
500425,20140127,161.70,162.00,157.05,157.70,98496
500429,20140127,18.25,19.45,18.25,18.75,4248
500439,20140127,460.10,460.10,460.10,460.10,1
500440,20140127,110.80,112.50,109.40,111.10,3199360
500444,20140127,53.50,53.60,52.50,52.55,17762
500449,20140127,10.05,10.12,9.80,9.87,9606
500456,20140127,3.47,3.48,3.17,3.20,1672
500459,20140127,3033.00,3181.55,3033.00,3066.85,627
500460,20140127,22.45,22.80,22.10,22.45,6306
500463,20140127,65.10,65.30,63.05,63.70,1449
500464,20140127,43.15,45.95,42.00,42.10,2162
500465,20140127,8.29,8.40,8.11,8.11,32996
500467,20140127,46.25,47.25,45.25,45.50,4520
500469,20140127,80.80,80.80,75.90,79.90,158700
500470,20140127,370.00,370.00,352.20,353.75,734812
500472,20140127,654.90,654.90,625.10,626.75,285
500477,20140127,16.85,16.85,16.30,16.50,621608
500480,20140127,456.00,456.00,431.00,435.00,17172
500483,20140127,294.80,294.80,274.00,276.30,42024
500488,20140127,1669.60,1675.00,1635.05,1664.40,206

500490,20140127,925.00,936.90,925.00,930.15,2759
500493,20140127,338.00,338.00,321.15,325.05,28599
500495,20140127,118.30,122.45,115.50,119.25,404917
500500,20140127,7.35,7.63,7.22,7.36,126361
500510,20140127,994.70,994.70,973.00,979.90,207650
500520,20140127,865.00,874.85,859.00,867.30,37926
500530,20140127,9300.00,9450.00,9140.00,9276.45,846
500540,20140127,53.10,53.15,52.50,52.50,2387
500547,20140127,341.80,341.80,332.10,337.90,21470
500550,20140127,576.00,576.00,535.20,537.85,48913
500570,20140127,365.80,365.80,345.45,347.80,763387
500575,20140127,103.00,103.00,98.50,99.65,211335
500620,20140127,295.50,295.60,290.00,294.25,5486
500630,20140127,56.15,57.05,55.00,55.00,4858
500645,20140127,100.00,103.00,99.90,100.30,17211
500650,20140127,65.00,67.00,65.00,66.25,549
500655,20140127,67.00,67.95,65.80,66.80,687
500660,20140127,2975.00,2981.90,2970.25,2980.30,6330
500670,20140127,70.40,72.45,70.40,71.50,12012
500672,20140127,420.00,421.00,408.00,408.65,7000
500674,20140127,2594.15,2688.85,2594.05,2661.25,189
500676,20140127,4405.00,4487.50,4250.00,4258.35,949
500680,20140127,1076.00,1090.00,1068.00,1070.75,2749
500690,20140127,49.70,49.70,47.40,48.30,57883
500696,20140127,560.50,584.40,556.00,575.55,514837
500710,20140127,814.10,820.50,802.25,814.25,2919
500730,20140127,14.15,14.15,13.90,13.94,41939
500770,20140127,260.00,260.00,248.30,250.15,75240
500777,20140127,8.10,8.85,8.10,8.29,13985
500780,20140127,61.25,61.25,59.10,59.65,2532
500790,20140127,5090.00,5110.00,5031.00,5051.90,3302
500800,20140127,143.80,144.80,140.20,141.40,309407
500820,20140127,474.10,478.65,470.95,475.95,58923
500825,20140127,870.00,870.00,840.00,848.70,5193
500830,20140127,1315.00,1315.00,1291.75,1306.45,10366
500840,20140127,55.90,56.30,55.50,55.95,53529
500850,20140127,58.70,59.45,57.65,57.85,48381
500870,20140127,293.50,293.50,288.00,290.15,26244
500875,20140127,323.00,326.00,319.00,324.45,230999
500877,20140127,107.45,111.50,101.80,103.80,1440044
500878,20140127,324.00,324.00,311.00,311.00,34084
500890,20140127,17.55,17.60,17.55,17.60,405
500940,20140127,153.50,162.00,153.00,156.95,134485
500945,20140127,7.50,7.50,7.02,7.12,6205
501061,20140127,307.00,310.00,300.00,303.90,6618
501179,20140127,155.00,155.00,152.25,152.60,25206
501242,20140127,24.05,24.05,24.05,24.05,2875
501295,20140127,70.00,70.00,70.00,70.00,75
501301,20140127,396.25,396.25,391.00,393.10,1594
501311,20140127,5.61,5.61,5.61,5.61,10
501314,20140127,11.68,11.68,11.68,11.68,3
501370,20140127,38.00,38.00,38.00,38.00,10
501391,20140127,80.40,80.45,80.40,80.40,19
501425,20140127,101.70,101.70,97.20,98.75,6172
501430,20140127,1114.00,1114.00,1010.00,1090.80,8
501455,20140127,64.35,64.50,62.40,62.70,8841
501473,20140127,72.60,72.60,72.60,72.60,5
501700,20140127,41.80,41.80,41.75,41.75,6360
501756,20140127,6.67,6.67,6.67,6.67,100
501833,20140127,11.70,11.90,11.70,11.84,383

501848,20140127,110.00,110.50,104.55,104.65,22578
501945,20140127,4.36,4.36,4.36,4.36,50
502015,20140127,25.60,27.00,25.55,25.55,27383
502090,20140127,163.00,163.00,147.50,147.50,106
502137,20140127,145.05,145.20,145.05,145.20,6
502157,20140127,100.80,101.75,100.25,100.65,5380
502165,20140127,157.40,161.00,156.00,157.00,534
502168,20140127,19.30,19.30,19.25,19.25,747
502175,20140127,14.95,15.00,14.95,15.00,150
502180,20140127,9.90,10.00,9.48,9.85,9111
502219,20140127,730.00,730.00,730.00,730.00,10
502223,20140127,1.44,1.44,1.44,1.44,1
502330,20140127,235.00,235.00,228.50,232.15,4060
502355,20140127,316.30,316.30,303.05,309.00,4898
502405,20140127,4.12,4.45,4.11,4.11,2000
502407,20140127,2.24,2.35,2.24,2.35,2280
502420,20140127,13.75,13.90,11.41,12.72,357146
502448,20140127,160.00,163.30,155.20,157.65,10256
502450,20140127,171.25,183.65,171.25,176.00,138
502455,20140127,14.05,14.45,13.80,13.80,4678
502465,20140127,1.58,1.58,1.58,1.58,525
502587,20140127,6.87,6.87,6.87,6.87,147
502742,20140127,35.20,35.20,32.60,33.10,1290115
502820,20140127,70.20,70.20,68.50,68.50,7943
502865,20140127,530.15,540.00,530.00,539.55,2541
502873,20140127,15.00,15.70,14.30,14.50,1302
502893,20140127,49.10,49.10,49.10,49.10,257
502901,20140127,22.25,22.25,22.25,22.25,10
502937,20140127,66.40,66.40,63.00,63.30,44637
502958,20140127,1601.05,1731.95,1601.05,1686.25,58
502986,20140127,354.00,354.00,340.20,345.65,77006
502995,20140127,10.32,10.32,10.32,10.32,500
503031,20140127,35.00,35.00,32.00,32.15,181024
503100,20140127,210.40,212.95,203.40,204.45,773
503162,20140127,34.90,34.90,31.70,33.90,210
503169,20140127,153.00,157.85,150.20,152.50,933
503229,20140127,92.10,92.10,92.10,92.10,50
503310,20140127,129.70,129.80,128.30,128.35,237601
503349,20140127,1720.00,1720.00,1660.00,1660.00,8
503624,20140127,11.78,11.78,11.78,11.78,1
503637,20140127,205.65,205.70,205.60,205.65,81690
503657,20140127,4.90,5.20,4.77,4.89,58275
503659,20140127,242.10,242.10,242.10,242.10,15
503663,20140127,282.80,283.00,281.90,282.00,230826
503675,20140127,11.51,11.51,11.51,11.51,200
503685,20140127,40.00,41.20,38.00,38.80,19421
503691,20140127,58.25,58.25,58.25,58.25,10
503699,20140127,4.35,4.48,4.18,4.23,92458
503722,20140127,46.60,46.60,46.60,46.60,350
503780,20140127,2.98,2.99,2.72,2.72,1002
503796,20140127,4.85,5.00,4.80,4.93,13117
503804,20140127,90.00,90.80,86.00,90.00,10435
503806,20140127,206.05,207.70,197.00,199.95,6002
503811,20140127,270.00,277.75,270.00,270.05,8220
503837,20140127,7.70,7.70,7.70,7.70,500
503873,20140127,7.56,7.56,7.56,7.56,50
503881,20140127,10.07,11.04,10.07,11.04,8373
503940,20140127,2.43,2.55,2.43,2.49,13605
503960,20140127,363.40,374.85,355.55,357.10,2205
504000,20140127,295.80,299.80,290.00,297.50,592

504008,20140127,27.10,28.00,26.35,26.60,121776
504028,20140127,23.30,23.30,23.30,23.30,5
504036,20140127,38.30,38.35,37.00,37.25,1208
504058,20140127,313.25,339.90,313.25,331.35,3989
504067,20140127,375.00,383.95,369.95,372.65,10330
504076,20140127,51.65,51.65,51.00,51.00,106
504084,20140127,3047.15,3047.15,3047.15,3047.15,1
504092,20140127,0.88,0.88,0.88,0.88,10
504093,20140127,50.70,51.90,49.05,49.30,3050
504112,20140127,36.00,36.05,35.05,35.20,8745
504212,20140127,26.00,28.00,26.00,28.00,1000
504220,20140127,9.03,9.05,9.03,9.05,1278
504258,20140127,130.00,141.75,129.55,141.75,1693
504269,20140127,44.65,45.00,42.45,42.95,1865
504335,20140127,16.70,16.80,16.70,16.70,1052001
504336,20140127,0.17,0.17,0.17,0.17,100
504340,20140127,14.25,14.25,14.25,14.25,205
504345,20140127,428.10,441.00,428.10,441.00,20
504351,20140127,0.17,0.18,0.16,0.17,3410875
504358,20140127,45.95,45.95,45.95,45.95,11
504367,20140127,58.70,58.70,58.70,58.70,2
504369,20140127,276.00,276.50,276.00,276.50,10500
504378,20140127,158.90,158.90,143.65,151.45,250329
504614,20140127,100.10,100.10,96.65,98.40,2862
504629,20140127,6.45,6.45,6.13,6.13,355
504646,20140127,40.75,40.75,39.60,40.40,3386
504673,20140127,1.40,1.40,1.40,1.40,149
504697,20140127,4.15,4.15,4.15,4.15,4000
504741,20140127,123.20,130.00,122.00,123.80,226
504786,20140127,44.35,44.35,44.35,44.35,21
504810,20140127,13.49,13.49,12.22,12.22,925
504823,20140127,128.00,129.80,126.90,128.45,16695
504864,20140127,65.00,71.05,64.40,66.00,181
504879,20140127,18.00,18.60,18.00,18.35,4193
504903,20140127,2.78,2.78,2.55,2.55,210
504908,20140127,48.00,49.90,45.85,49.90,1240
504918,20140127,536.70,543.90,530.00,535.40,2709
504959,20140127,419.40,419.40,391.00,395.45,645
504961,20140127,43.00,44.00,42.00,44.00,1320
504966,20140127,48.00,48.00,46.55,47.25,13586
504973,20140127,172.20,178.00,171.00,176.45,13895
504988,20140127,275.00,275.00,275.00,275.00,33
505010,20140127,285.00,286.05,260.05,268.45,609
505029,20140127,236.65,236.65,223.00,224.85,6361
505036,20140127,215.65,218.15,211.60,212.30,1293
505052,20140127,14.55,14.55,13.40,13.85,1766
505075,20140127,75.70,75.90,70.55,72.10,2082
505141,20140127,15.00,15.00,14.20,15.00,1980
505160,20140127,39.00,39.25,37.55,38.95,1211
505163,20140127,267.00,267.00,255.00,255.00,1665
505192,20140127,265.00,269.85,260.05,260.30,1340
505196,20140127,135.40,136.50,129.00,130.30,858
505200,20140127,4882.00,4882.00,4815.05,4824.35,302
505230,20140127,16.60,16.60,16.60,16.60,60
505232,20140127,233.00,233.00,233.00,233.00,1
505250,20140127,51.00,51.00,51.00,51.00,10
505255,20140127,83.20,84.90,80.00,84.15,3993
505283,20140127,366.50,376.00,357.15,365.55,1772
505299,20140127,27.00,27.00,27.00,27.00,25
505324,20140127,26.05,28.00,26.05,27.50,3495

505343,20140127,150.55,150.55,150.55,150.55,4
505355,20140127,764.10,785.00,764.10,774.70,161
505358,20140127,7.85,7.85,7.54,7.54,20461
505368,20140127,182.00,182.00,182.00,182.00,48
505400,20140127,23.50,23.75,22.50,22.80,21893
505412,20140127,1125.00,1125.00,1101.00,1109.85,108
505502,20140127,375.70,375.70,375.70,375.70,6
505506,20140127,6.41,6.41,6.41,6.41,175
505509,20140127,97.25,97.25,96.50,96.95,21576
505513,20140127,52.50,53.90,49.30,50.95,834201
505523,20140127,9.00,9.00,9.00,9.00,1000
505525,20140127,15.50,15.50,13.25,14.50,2890
505526,20140127,1.73,1.73,1.64,1.64,2560
505530,20140127,15.75,16.69,15.25,16.51,17479
505533,20140127,377.10,383.45,377.10,380.00,1069
505537,20140127,277.00,277.00,263.75,265.55,102687
505650,20140127,4.11,4.11,4.11,4.11,234
505665,20140127,58.00,58.00,55.25,56.00,2248
505688,20140127,53.85,53.85,48.05,49.25,7102
505693,20140127,46.50,46.50,42.20,42.20,75
505700,20140127,30.50,30.60,29.50,29.80,31268
505710,20140127,5.87,5.87,5.60,5.65,37888
505711,20140127,1.39,1.39,1.37,1.37,300
505712,20140127,1012.00,1059.00,1010.00,1010.00,7205
505714,20140127,21.00,21.00,20.25,20.45,14751
505720,20140127,113.10,113.60,107.15,107.85,9763
505725,20140127,36.00,36.00,35.70,35.70,501
505726,20140127,66.40,68.95,66.40,68.20,15041
505729,20140127,88.00,89.50,85.00,86.35,1899
505737,20140127,120.90,125.30,120.00,120.45,1144
505744,20140127,195.50,195.50,192.00,192.45,276
505750,20140127,350.00,350.00,350.00,350.00,37
505790,20140127,1510.10,1550.00,1510.10,1520.00,23
505800,20140127,157.70,157.70,152.20,157.60,812
505854,20140127,129.10,129.10,123.30,124.20,17223
505872,20140127,200.10,220.00,193.00,204.65,1072
505890,20140127,545.00,555.00,537.00,538.95,2674
505978,20140127,362.95,362.95,325.00,327.90,182
505982,20140127,26.35,26.40,26.35,26.40,152
506016,20140127,25.30,25.30,22.95,23.00,322538
506022,20140127,34.00,34.15,32.25,33.00,20304
506027,20140127,0.96,0.96,0.90,0.90,9006
506041,20140127,18.90,18.90,18.90,18.90,100
506074,20140127,14.95,14.95,14.30,14.70,34942
506076,20140127,246.25,248.25,245.00,245.00,803
506105,20140127,67.00,69.80,65.15,65.30,202
506109,20140127,74.90,74.90,70.10,72.40,1251
506113,20140127,149.35,149.35,149.35,149.35,380
506128,20140127,42.90,46.80,42.90,42.90,58261
506134,20140127,61.75,61.75,61.75,61.75,10
506146,20140127,94.00,94.60,92.75,94.35,2445
506170,20140127,0.46,0.46,0.46,0.46,300
506184,20140127,11.00,11.00,10.50,10.90,4731
506186,20140127,11.00,11.10,10.70,11.10,2000
506194,20140127,34.95,34.95,34.00,34.00,9220
506197,20140127,44.35,45.30,44.00,45.00,71776
506222,20140127,404.50,408.80,397.00,399.45,687
506230,20140127,729.00,755.00,715.00,720.00,843
506235,20140127,13.80,14.00,13.75,13.77,16940
506260,20140127,133.00,133.20,126.80,127.55,3140

506261,20140127,30.05,31.85,30.05,30.95,3268
506285,20140127,1715.00,1716.00,1690.40,1696.50,771
506365,20140127,20.70,20.70,20.70,20.70,100
506390,20140127,600.00,612.00,598.40,608.00,5457
506395,20140127,245.90,245.90,216.00,223.35,26759
506401,20140127,304.95,309.00,304.95,305.35,277
506405,20140127,8.00,8.03,8.00,8.03,298
506414,20140127,383.80,383.80,377.25,378.35,253
506480,20140127,100.20,100.65,95.65,96.25,85439
506525,20140127,24.90,24.90,24.40,24.40,3684
506528,20140127,191.45,191.50,181.35,187.70,116
506532,20140127,74.80,74.85,72.10,74.40,1443
506579,20140127,98.45,106.00,98.10,102.05,4854
506590,20140127,53.50,56.00,52.00,52.55,14317
506597,20140127,14.96,14.96,14.96,14.96,1
506615,20140127,492.50,492.75,481.05,492.25,133180
506618,20140127,51.60,51.60,51.60,51.60,184
506642,20140127,8.61,8.99,8.61,8.99,55
506655,20140127,400.00,405.00,400.00,404.90,321
506685,20140127,44.50,44.50,40.30,41.00,7049
506687,20140127,96.40,98.00,96.15,96.35,25300
506690,20140127,201.10,206.80,195.00,202.55,15325
506720,20140127,875.05,882.00,860.00,864.65,603
506767,20140127,228.10,233.00,222.05,229.00,1666
506803,20140127,790.00,790.00,710.00,716.10,1321
506820,20140127,778.95,785.00,755.05,759.45,2046
506822,20140127,15.20,15.70,14.55,14.70,182000
506852,20140127,19.50,20.55,19.50,20.50,1264
506863,20140127,246.00,258.00,246.00,257.00,20450
506874,20140127,0.63,0.63,0.63,0.63,50
506879,20140127,11.41,11.41,11.41,11.41,100
506894,20140127,70.75,70.80,66.30,66.30,1834
506910,20140127,29.00,29.00,29.00,29.00,100
506919,20140127,21.50,22.50,21.50,21.50,812
506938,20140127,700.00,729.00,678.00,716.90,138430
506943,20140127,124.25,125.15,121.25,122.25,23413
506985,20140127,4.60,4.92,4.46,4.46,6626
506991,20140127,0.79,0.84,0.79,0.84,1530
507155,20140127,41.65,44.00,41.65,41.70,1331
507205,20140127,53.50,53.50,52.00,52.10,91614
507260,20140127,17.65,17.95,16.85,16.85,111
507300,20140127,3378.00,3690.00,3378.00,3500.00,11
507315,20140127,14.20,14.35,13.40,13.60,16433
507410,20140127,57.85,58.85,56.55,56.85,27395
507435,20140127,57.30,59.50,57.25,59.10,959
507438,20140127,161.00,189.20,161.00,184.00,1469
507442,20140127,18.90,18.90,17.55,18.15,765
507446,20140127,11.81,12.68,11.80,12.10,2325
507458,20140127,30.30,31.20,28.65,29.00,87225
507474,20140127,6.51,7.09,6.51,7.09,505
507488,20140127,91.40,93.60,87.65,88.10,6729
507490,20140127,2.40,2.40,2.21,2.23,16877
507498,20140127,4.37,4.75,4.37,4.75,826
507508,20140127,17.50,17.50,15.95,15.95,2
507514,20140127,288.00,290.95,265.00,275.95,54107
507515,20140127,13.50,13.50,13.50,13.50,4
507522,20140127,17.35,17.35,17.35,17.35,100
507525,20140127,341.00,341.00,341.00,341.00,97
507528,20140127,2.80,2.97,2.34,2.36,512918
507580,20140127,39.00,39.00,39.00,39.00,2000

507621,20140127,107.00,107.00,107.00,107.00,1611
507649,20140127,399.95,399.95,375.00,375.00,201
507652,20140127,7.73,7.73,7.73,7.73,30
507685,20140127,571.00,578.90,565.00,570.80,110575
507717,20140127,187.00,187.00,179.10,179.50,6272
507747,20140127,502.00,507.75,500.00,503.35,679
507753,20140127,6.75,6.80,6.50,6.58,6833
507759,20140127,5.00,5.00,5.00,5.00,3500
507779,20140127,24.45,24.50,24.00,24.00,500
507785,20140127,20.75,21.50,20.30,20.30,1358
507789,20140127,10.88,11.28,10.88,11.13,12742
507794,20140127,8.99,8.99,7.41,7.94,611
507815,20140127,2141.65,2141.65,2051.00,2052.00,1007
507817,20140127,47.20,47.20,46.50,46.50,300
507828,20140127,18.05,18.50,17.40,17.55,9673
507833,20140127,1.11,1.12,1.11,1.12,150
507836,20140127,92.00,92.00,88.20,88.20,574
507864,20140127,9.94,9.94,9.45,9.45,1210
507870,20140127,0.50,0.50,0.46,0.46,470
507872,20140127,2.73,2.73,2.73,2.73,329
507878,20140127,13.35,13.35,12.15,12.30,4762926
507880,20140127,59.00,59.00,56.65,56.85,215803
507892,20140127,7.50,7.50,7.00,7.05,4193
507894,20140127,11.90,11.90,11.90,11.90,15
507912,20140127,60.00,61.00,60.00,60.00,1500
507944,20140127,112.65,120.50,112.65,113.10,675
507960,20140127,144.35,144.35,144.35,144.35,10
507970,20140127,18.15,18.15,18.15,18.15,1
507998,20140127,22.80,22.80,22.00,22.00,4025
508136,20140127,120.00,120.00,115.65,115.65,500
508486,20140127,2290.10,2299.90,2260.30,2275.55,750
508494,20140127,315.00,322.80,308.00,310.00,347
508571,20140127,68.25,68.25,62.00,62.00,92
508807,20140127,200.00,200.00,200.00,200.00,100
508814,20140127,54.60,56.20,51.00,52.95,11145
508860,20140127,1.65,1.65,1.65,1.65,500
508869,20140127,937.00,939.00,925.00,935.60,2826
508900,20140127,245.85,245.85,245.85,245.85,35
508905,20140127,33.20,34.85,33.20,33.20,8
508906,20140127,149.40,154.00,145.80,149.40,2671
508922,20140127,24.95,24.95,23.50,23.90,5182
508939,20140127,11.10,11.10,10.80,11.09,1132120
508941,20140127,131.50,136.95,130.00,133.50,3829
508956,20140127,2.25,2.25,2.25,2.25,150
508969,20140127,207.35,207.65,204.00,206.75,126904
508976,20140127,7.15,7.74,7.15,7.50,3430
508982,20140127,73.50,74.55,73.50,74.00,2204
508989,20140127,55.00,55.00,53.25,53.55,19383
508996,20140127,5.10,5.75,5.10,5.75,10628
508998,20140127,7.52,8.26,7.52,7.55,17496
509009,20140127,8.00,8.00,8.00,8.00,1000
509020,20140127,13.70,13.75,13.60,13.60,5
509026,20140127,55.40,55.40,55.40,55.40,140
509040,20140127,0.48,0.48,0.48,0.48,500
509048,20140127,32.75,32.75,32.75,32.75,100
509051,20140127,13.65,13.65,13.15,13.15,2597476
509053,20140127,39.50,39.50,35.85,37.45,3712
509055,20140127,80.00,80.00,75.55,76.00,5515
509073,20140127,12.00,12.00,11.94,11.94,1010
509077,20140127,23.40,23.40,22.40,22.80,12074

509079,20140127,5.05,5.29,5.05,5.06,1861
509130,20140127,7.10,7.40,6.94,6.94,11642
509148,20140127,15.20,15.90,15.20,15.65,13625
509152,20140127,1088.00,1090.00,1060.00,1060.00,28
509162,20140127,241.00,241.10,237.00,237.00,601
509220,20140127,22.05,22.50,21.90,22.00,4535
509243,20140127,256.00,262.65,250.25,250.95,435
509438,20140127,550.00,550.00,550.00,550.00,12
509472,20140127,201.00,210.00,200.00,200.00,451
509480,20140127,210.00,216.30,209.00,210.95,5991
509486,20140127,39.45,39.60,37.00,37.00,172
509488,20140127,78.00,78.00,74.50,74.95,8588
509496,20140127,140.00,146.55,140.00,141.90,4304
509499,20140127,24.65,26.65,24.20,25.60,555706
509525,20140127,489.00,490.00,489.00,490.00,8
509527,20140127,15.00,15.00,14.85,14.90,750
509550,20140127,13.35,13.65,13.00,13.22,23368
509557,20140127,55.00,55.25,54.50,55.00,5793
509567,20140127,64.85,64.85,62.00,62.30,7204
509627,20140127,10.80,10.80,10.31,10.39,5486
509631,20140127,193.60,197.00,191.00,194.70,2326
509635,20140127,420.00,425.00,420.00,425.00,23
509675,20140127,267.95,272.60,266.00,269.25,557
509692,20140127,81.05,81.05,81.00,81.00,400
509709,20140127,10.75,11.70,10.75,11.69,300
509715,20140127,87.50,87.50,85.15,85.80,10113
509820,20140127,72.35,72.90,71.00,71.10,6229
509874,20140127,87.10,87.10,83.20,83.20,116511
509895,20140127,380.00,380.00,380.00,380.00,8
509930,20140127,407.50,421.55,402.00,418.70,10249
509966,20140127,1640.10,1659.95,1630.00,1640.00,122
509992,20140127,12.06,12.47,11.97,11.97,3490
510245,20140127,1.76,1.76,1.58,1.74,5613
511012,20140127,313.80,313.80,313.80,313.80,200
511034,20140127,184.40,184.40,178.00,179.70,1969
511066,20140127,10.55,10.55,10.20,10.35,6683
511072,20140127,227.00,227.00,205.80,208.10,116362
511076,20140127,1.62,1.68,1.53,1.61,329917
511082,20140127,41.00,41.00,41.00,41.00,25
511092,20140127,8.19,8.19,8.10,8.10,61
511108,20140127,27.10,28.00,27.05,28.00,1600
511110,20140127,9.51,9.51,9.51,9.51,50
511114,20140127,14.60,14.60,14.60,14.60,201
511116,20140127,3.40,3.40,3.08,3.11,9318
511122,20140127,18.40,18.40,18.40,18.40,200
511131,20140127,27.95,27.95,26.10,26.15,920
511138,20140127,39.00,39.00,38.70,38.70,15600
511144,20140127,8.40,8.80,8.40,8.80,5100
511147,20140127,9.80,9.80,8.96,9.00,1258
511196,20140127,182.00,182.00,162.05,162.85,930
511208,20140127,12.51,12.55,12.25,12.32,22233
511218,20140127,610.40,613.05,600.20,602.75,7455
511243,20140127,257.35,263.60,246.35,257.60,2579
511272,20140127,5.10,5.10,4.80,4.80,2
511288,20140127,252.10,254.00,245.70,248.70,6963
511306,20140127,1.83,1.83,1.83,1.83,600
511333,20140127,13.40,13.40,13.06,13.11,7100
511357,20140127,40.00,42.80,35.10,40.10,1317620
511361,20140127,20.10,20.10,20.10,20.10,34000
511369,20140127,8.50,8.50,7.90,8.10,1817145

511389,20140127,165.00,166.00,163.00,164.45,17476
511411,20140127,64.00,64.00,63.70,63.70,75
511413,20140127,46.00,50.00,44.70,45.85,23600
511421,20140127,93.15,93.40,93.15,93.35,328300
511427,20140127,0.20,0.20,0.20,0.20,3000
511431,20140127,91.60,93.80,87.95,88.60,146572
511433,20140127,8.63,8.63,8.63,8.63,155
511473,20140127,3.64,3.64,3.35,3.40,1300
511501,20140127,8.57,8.57,8.57,8.57,74
511503,20140127,24.25,24.25,22.35,22.50,318898
511523,20140127,1.94,1.94,1.90,1.91,3500
511525,20140127,0.28,0.28,0.26,0.26,14917
511533,20140127,48.20,48.30,44.05,48.30,202
511539,20140127,0.97,0.97,0.97,0.97,100
511543,20140127,3.28,3.28,3.28,3.28,555
511549,20140127,5.00,5.00,5.00,5.00,5340
511551,20140127,10.12,10.12,10.12,10.12,100
511557,20140127,95.55,95.55,90.00,90.00,2
511559,20140127,17.25,18.20,17.25,18.20,150
511585,20140127,8.45,9.30,8.45,9.30,1505
511593,20140127,6.18,6.18,5.90,5.90,9525
511597,20140127,13.32,13.32,13.32,13.32,25
511601,20140127,6.49,6.49,5.62,5.62,220
511605,20140127,17.45,17.45,14.55,15.60,5159
511607,20140127,3.88,3.91,3.82,3.82,10214
511609,20140127,17.15,17.53,15.87,17.53,11500
511611,20140127,0.76,0.76,0.76,0.76,1000
511618,20140127,1.02,1.02,1.02,1.02,54202
511628,20140127,75.00,75.05,72.05,74.55,30365
511630,20140127,1.11,1.11,1.11,1.11,200
511638,20140127,3.74,3.74,3.74,3.74,1
511652,20140127,24.00,25.30,22.40,23.00,506287
511660,20140127,1.12,1.12,1.12,1.12,10
511668,20140127,0.64,0.64,0.64,0.64,1175
511676,20140127,102.80,103.50,100.60,102.05,38450
511682,20140127,5.65,5.79,5.30,5.78,1097972
511690,20140127,1.70,1.70,1.70,1.70,150
511692,20140127,15.00,15.70,14.50,15.52,13976
511698,20140127,54.75,54.75,54.75,54.75,1
511706,20140127,10.25,10.25,9.84,9.84,400
511710,20140127,52.20,52.20,52.20,52.20,10
511716,20140127,3.60,3.60,3.60,3.60,1
511724,20140127,16.00,16.00,16.00,16.00,50
511726,20140127,5.94,6.25,5.94,6.21,3522
511734,20140127,5.28,5.79,5.28,5.79,601
511736,20140127,275.80,275.80,257.00,263.60,10604
511754,20140127,21.30,21.30,20.00,20.10,10764
511766,20140127,83.00,83.60,77.25,77.95,20441
512036,20140127,93.75,93.75,93.75,93.75,2000
512047,20140127,4.30,4.61,3.82,3.88,8315
512048,20140127,2.13,2.13,2.13,2.13,15646
512067,20140127,129.40,129.40,129.40,129.40,10
512068,20140127,22.80,22.80,20.30,20.85,12922
512070,20140127,202.00,203.20,192.65,194.20,185086
512093,20140127,4.94,5.10,4.94,4.98,98268
512097,20140127,8.46,8.80,8.46,8.46,410
512105,20140127,9.50,9.50,9.41,9.50,13565
512113,20140127,352.00,352.00,330.00,352.00,33900
512129,20140127,19.60,19.60,19.60,19.60,161602
512131,20140127,304.05,306.50,303.75,305.20,13233

512149,20140127,0.09,0.10,0.09,0.09,80954
512161,20140127,98.00,99.95,92.00,95.35,7858
512167,20140127,1.02,1.07,0.97,1.04,2003
512175,20140127,10.50,10.50,10.10,10.27,5850
512179,20140127,279.00,280.00,265.05,279.45,21479
512191,20140127,38.10,38.10,38.10,38.10,14
512199,20140127,19.00,19.15,18.40,18.60,38469
512217,20140127,11.93,11.93,11.93,11.93,1
512237,20140127,66.50,66.50,62.15,62.65,461353
512247,20140127,2.20,2.30,2.06,2.15,3485
512253,20140127,7.85,7.85,7.83,7.83,2005
512257,20140127,2.16,2.36,2.16,2.36,3655
512267,20140127,4.01,4.01,3.42,3.52,24527
512279,20140127,43.75,44.10,43.75,44.10,800
512289,20140127,57.05,57.50,54.50,56.10,7853
512296,20140127,13.70,14.40,13.65,14.31,5610
512299,20140127,7.50,7.50,7.17,7.28,65578
512311,20140127,82.00,82.60,81.35,82.45,400417
512332,20140127,1.15,1.15,1.15,1.15,350
512355,20140127,15.75,15.75,15.75,15.75,150011
512359,20140127,14.00,14.00,14.00,14.00,35
512361,20140127,106.40,106.40,99.00,99.05,7109
512369,20140127,13.50,14.00,13.35,14.00,1500
512379,20140127,52.95,53.05,51.05,53.00,417258
512413,20140127,0.86,0.86,0.86,0.86,1
512437,20140127,6.49,6.49,6.49,6.49,348
512449,20140127,3.27,3.27,3.27,3.27,6382
512455,20140127,8.70,8.76,8.50,8.74,1260
512463,20140127,34.00,34.00,32.95,33.00,450
512465,20140127,0.89,0.89,0.88,0.88,511
512481,20140127,14.20,14.20,14.20,14.20,100
512493,20140127,76.10,76.10,76.10,76.10,25
512499,20140127,7.00,7.10,6.53,6.79,2708248
512519,20140127,10.25,10.25,10.25,10.25,10
512527,20140127,215.00,232.95,215.00,232.90,3404
512529,20140127,199.00,205.00,192.95,194.25,2594
512531,20140127,159.00,159.00,154.95,155.45,19642
512535,20140127,1.03,1.03,1.03,1.03,200
512559,20140127,43.50,43.50,39.10,40.25,109473
512573,20140127,263.00,269.00,250.00,261.00,3582
512579,20140127,9.80,9.85,9.35,9.59,88302
512585,20140127,0.89,0.89,0.81,0.82,30127
512587,20140127,20.60,22.60,20.55,22.10,2170
512597,20140127,22.40,22.40,22.40,22.40,200
512599,20140127,247.00,249.00,236.10,236.85,126309
512604,20140127,2.10,2.10,1.98,1.98,1201
512608,20140127,38.95,40.30,38.95,40.00,12540
512624,20140127,2.45,2.45,2.45,2.45,1
512626,20140127,90.00,94.45,85.05,92.00,5104
513005,20140127,65.00,65.00,61.30,61.30,223
513010,20140127,380.00,390.65,368.20,372.80,66924
513023,20140127,160.00,163.00,159.15,159.80,1021
513059,20140127,6.89,7.46,6.89,7.40,908
513097,20140127,7.34,7.35,7.00,7.00,1075
513108,20140127,130.50,130.90,130.00,130.45,3000
513117,20140127,0.69,0.69,0.69,0.69,100
513121,20140127,20.45,20.70,19.85,19.95,9332
513142,20140127,11.30,11.43,10.71,10.85,20598
513179,20140127,13.06,13.50,12.60,12.71,7484
513216,20140127,63.50,63.85,61.20,61.85,7909

513228,20140127,21.55,21.55,21.05,21.05,5801
513250,20140127,28.80,28.80,27.55,27.85,87335
513262,20140127,128.00,129.35,126.00,126.05,1308
513269,20140127,57.40,57.65,55.50,55.65,2381
513295,20140127,4.43,4.43,4.15,4.15,1169
513303,20140127,15.25,16.00,15.25,16.00,52
513305,20140127,177.95,185.15,177.95,185.10,168390
513333,20140127,10.30,10.30,10.30,10.30,2896
513335,20140127,100.00,101.00,98.00,99.10,2608
513349,20140127,56.90,57.65,54.50,54.50,2583
513353,20140127,101.05,104.00,101.05,101.85,2912
513359,20140127,253.00,253.45,251.00,253.45,22303
513369,20140127,17.00,17.00,16.55,16.70,362
513375,20140127,140.00,140.00,136.05,136.80,754
513377,20140127,49.90,50.10,48.05,48.20,179110
513397,20140127,18.00,18.00,18.00,18.00,100
513401,20140127,7.05,7.05,7.05,7.05,900
513403,20140127,4.15,4.15,4.07,4.15,146
513405,20140127,0.19,0.19,0.19,0.19,500
513414,20140127,1.69,1.69,1.60,1.60,52786
513418,20140127,0.42,0.42,0.41,0.41,978
513428,20140127,33.20,33.20,33.20,33.20,1
513430,20140127,5.15,5.15,5.15,5.15,10
513434,20140127,48.20,49.00,46.50,46.80,9402
513446,20140127,119.70,119.80,109.00,110.35,6338
513472,20140127,34.50,34.50,34.50,34.50,100
513502,20140127,0.66,0.66,0.65,0.65,19269
513509,20140127,109.50,109.50,109.50,109.50,11
513511,20140127,151.50,151.50,151.50,151.50,1
513515,20140127,4.62,4.62,4.61,4.61,1835
513517,20140127,26.00,27.00,25.05,27.00,250
513519,20140127,35.20,35.20,34.75,34.95,15543
513532,20140127,17.50,18.35,17.50,18.35,305
513534,20140127,22.50,22.50,21.50,21.50,301
513536,20140127,81.10,86.00,80.05,80.25,557
513554,20140127,51.95,52.00,50.00,52.00,5024
513558,20140127,24.00,25.25,24.00,24.00,585
513566,20140127,29.00,30.50,29.00,29.50,465
513579,20140127,8.25,8.25,8.25,8.25,1
513583,20140127,1.51,1.51,1.51,1.51,100
513599,20140127,64.40,65.15,62.70,63.00,90444
513605,20140127,23.90,25.00,23.90,24.10,31718
513613,20140127,32.10,32.20,32.10,32.20,23800
513629,20140127,25.00,25.00,25.00,25.00,5
513683,20140127,57.00,57.00,54.80,55.20,30696
513691,20140127,160.00,160.00,160.00,160.00,1435
513693,20140127,44.25,44.25,44.25,44.25,20
513699,20140127,26.50,26.50,26.50,26.50,150
513709,20140127,30.50,30.75,30.45,30.75,900
513729,20140127,28.00,28.00,27.00,27.10,6762
514028,20140127,28.10,28.25,27.65,27.80,24203
514030,20140127,37.00,37.00,36.50,37.00,2350
514034,20140127,74.80,75.00,73.05,73.20,8843
514036,20140127,172.90,172.90,158.00,162.00,1045
514043,20140127,58.00,58.00,56.00,56.30,37693
514045,20140127,15.50,15.55,15.05,15.10,155
514087,20140127,46.00,46.00,46.00,46.00,100
514113,20140127,2.49,2.49,2.27,2.49,650
514116,20140127,2.57,2.57,2.57,2.57,300
514118,20140127,0.83,0.84,0.75,0.83,18202

514128,20140127,11.40,12.07,11.00,11.82,4205
514138,20140127,58.90,59.60,54.10,54.85,1348
514140,20140127,10.86,11.90,10.85,11.85,3783
514142,20140127,24.25,26.75,24.10,25.10,2926
514144,20140127,0.58,0.58,0.58,0.58,275
514162,20140127,90.45,91.45,89.00,89.85,40328
514165,20140127,3.40,3.82,3.40,3.69,6396
514167,20140127,34.00,35.95,34.00,35.90,202
514175,20140127,33.35,34.95,33.00,33.50,3300
514183,20140127,4.86,5.00,4.86,5.00,6000
514211,20140127,22.00,22.25,21.50,21.55,6451
514215,20140127,70.50,71.50,70.25,71.25,1725
514221,20140127,0.30,0.34,0.29,0.29,22600
514234,20140127,36.55,36.55,34.50,34.90,3786
514238,20140127,15.25,15.25,15.25,15.25,10000
514264,20140127,3.47,3.47,3.35,3.35,2200
514266,20140127,28.55,28.55,28.40,28.50,1250
514274,20140127,43.25,43.50,40.75,41.15,5339
514286,20140127,3.50,3.50,3.50,3.50,3571
514300,20140127,7.99,8.10,7.99,8.10,781
514304,20140127,4.01,4.07,3.93,3.97,107399
514312,20140127,7.00,7.00,6.70,6.70,150
514326,20140127,7.50,7.50,6.99,6.99,1301
514332,20140127,15.90,16.25,14.85,15.15,4802
514348,20140127,6.80,6.80,6.10,6.11,981511
514358,20140127,1.27,1.27,1.27,1.27,100
514418,20140127,17.50,17.95,17.00,17.01,2038
514442,20140127,13.00,13.00,13.00,13.00,50
514450,20140127,3.69,3.95,3.69,3.69,1002
514470,20140127,56.75,56.75,56.75,56.75,8900
515018,20140127,2.80,2.80,2.60,2.60,1700
515030,20140127,45.20,45.80,42.50,42.85,12316
515043,20140127,15.99,15.99,14.50,14.54,334006
515055,20140127,50.75,51.40,48.10,48.45,305837
515085,20140127,4.91,4.91,4.91,4.91,40
515093,20140127,19.30,19.95,19.20,19.40,1810
515127,20140127,7.44,7.44,7.44,7.44,400
515145,20140127,150.00,153.70,150.00,150.00,56
515147,20140127,12.16,12.25,12.05,12.09,14914
516007,20140127,8.75,8.76,8.75,8.75,6
516016,20140127,21.75,21.75,21.75,21.75,521
516030,20140127,4.66,4.70,4.65,4.70,200
516064,20140127,34.55,34.55,31.35,31.35,11560
516072,20140127,58.20,58.25,55.00,55.00,187
516086,20140127,3.35,3.35,3.35,3.35,60
516108,20140127,30.25,31.00,30.25,31.00,2050
517001,20140127,0.17,0.17,0.15,0.15,1519800
517035,20140127,10.71,10.71,10.71,10.71,300
517041,20140127,123.95,125.05,122.00,122.95,2469
517059,20140127,51.50,56.90,51.50,53.00,12077
517063,20140127,29.00,29.00,28.40,28.40,2050
517096,20140127,25.00,25.00,25.00,25.00,8
517119,20140127,16.57,17.50,16.57,17.39,1111
517140,20140127,3.83,3.92,3.81,3.82,153162
517146,20140127,31.20,31.50,29.60,31.05,47644
517164,20140127,3.27,3.27,3.27,3.27,26
517168,20140127,26.20,27.35,25.90,26.90,65004
517174,20140127,2580.00,2607.30,2563.00,2603.05,114
517201,20140127,22.25,22.25,22.25,22.25,1
517206,20140127,330.00,337.00,330.00,333.25,312

517214,20140127,28.00,31.00,27.10,29.50,380
517224,20140127,1.17,1.18,1.17,1.17,72410
517228,20140127,21.05,22.50,21.00,21.35,2195
517230,20140127,6.00,6.00,6.00,6.00,425
517271,20140127,11.80,11.90,11.21,11.37,3958
517296,20140127,78.00,78.00,75.10,75.50,5801
517300,20140127,57.00,57.00,55.85,55.95,5596
517320,20140127,5.42,5.42,5.42,5.42,25
517326,20140127,1450.00,1450.00,1398.00,1403.55,10321
517330,20140127,10.90,10.90,10.90,10.90,500
517334,20140127,191.40,193.00,185.00,187.75,22337
517344,20140127,40.20,40.20,40.20,40.20,4039
517354,20140127,755.00,755.00,721.15,727.20,9051
517356,20140127,5.31,5.31,5.31,5.31,300
517370,20140127,14.82,14.82,14.82,14.82,8620
517372,20140127,73.00,78.95,73.00,78.85,50
517380,20140127,82.45,82.50,77.45,78.80,6188
517385,20140127,419.95,469.95,405.95,456.45,34537
517393,20140127,2.36,2.36,2.14,2.36,1411
517399,20140127,11.99,11.99,11.97,11.97,2000
517403,20140127,2.98,2.98,2.98,2.98,9
517411,20140127,25.30,25.75,24.70,24.75,1888
517415,20140127,2.65,2.70,2.62,2.62,2600
517417,20140127,46.05,51.65,46.05,48.35,3395
517421,20140127,305.00,315.00,302.75,306.60,1229
517433,20140127,3.83,3.83,3.83,3.83,1
517437,20140127,22.50,23.60,21.45,21.55,21250
517447,20140127,173.00,173.85,167.35,168.30,13649
517449,20140127,73.00,73.00,72.95,72.95,4
517467,20140127,3.74,3.74,3.49,3.63,299
517477,20140127,40.75,41.50,40.65,40.65,3314
517494,20140127,8.96,8.96,8.96,8.96,101
517496,20140127,140.30,142.20,138.00,138.55,36046
517498,20140127,6.40,7.00,6.40,6.98,259
517500,20140127,135.00,141.70,130.15,141.70,530
517506,20140127,3366.65,3392.00,3322.00,3335.05,907
517514,20140127,11.45,12.60,11.42,11.43,2330
517518,20140127,34.10,34.55,33.00,33.45,7683
517536,20140127,50.00,51.40,50.00,50.10,6104
517544,20140127,137.00,140.00,133.75,140.00,455
517546,20140127,13.50,13.50,13.50,13.50,10
517554,20140127,38.40,40.00,37.05,37.20,6415
517556,20140127,5.65,5.70,5.30,5.47,5510
517562,20140127,24.75,24.75,22.45,22.45,43003
517564,20140127,0.30,0.30,0.30,0.30,1100
517569,20140127,11.11,12.00,11.11,11.36,5462
517571,20140127,24.95,24.95,24.95,24.95,29
517973,20140127,0.96,1.05,0.96,1.05,11025
518017,20140127,8.34,8.34,8.34,8.34,5
518029,20140127,15.38,15.38,12.90,12.96,38063
518091,20140127,32.00,32.95,32.00,32.95,7856
519039,20140127,6.98,7.65,6.98,6.98,2211
519091,20140127,176.00,185.95,175.15,180.10,1353
519105,20140127,22.20,22.35,21.10,21.40,21783
519126,20140127,18.96,18.96,17.16,18.96,1091
519136,20140127,54.10,56.00,54.05,55.00,640
519156,20140127,128.15,132.80,125.65,127.05,6696
519174,20140127,1.05,1.05,1.05,1.05,100
519183,20140127,46.10,46.20,45.00,45.15,3115
519216,20140127,10.20,10.60,10.20,10.60,5200

519224,20140127,36.50,37.50,36.50,37.45,13
519230,20140127,3.60,3.60,3.45,3.45,100
519234,20140127,125.20,135.00,125.20,133.45,905
519248,20140127,9.06,9.10,9.00,9.00,9022
519260,20140127,7.95,7.95,7.56,7.83,47475
519273,20140127,30.90,30.90,24.05,27.05,1421085
519279,20140127,8.25,8.25,8.25,8.25,71
519281,20140127,2.38,2.38,2.28,2.28,60
519287,20140127,12.40,12.50,11.88,11.88,13950
519295,20140127,51.30,56.60,51.30,56.55,227
519307,20140127,16.70,16.70,16.15,16.20,207896
519319,20140127,1.56,1.56,1.56,1.56,10
519323,20140127,6.50,6.94,6.30,6.30,6125
519373,20140127,133.00,136.60,132.10,134.00,6766
519383,20140127,22.85,22.85,21.35,21.35,101
519421,20140127,190.30,190.30,190.00,190.00,200
519439,20140127,40.00,40.00,39.50,39.50,20000
519457,20140127,7.47,7.47,7.47,7.47,100
519479,20140127,9.15,9.15,8.32,8.32,510
519483,20140127,8.90,8.90,8.90,8.90,600
519532,20140127,11.45,11.45,10.92,11.35,1242
519552,20140127,215.05,215.05,211.00,212.60,2698
519560,20140127,11.50,12.50,11.50,12.05,17606
519570,20140127,19.85,20.00,19.30,19.60,14630
519586,20140127,6.40,6.40,5.40,5.98,101237
519588,20140127,250.00,250.00,240.00,248.00,3869
519600,20140127,44.00,44.00,41.40,42.00,155598
519602,20140127,10.95,10.95,9.70,9.89,622
519612,20140127,12.75,13.30,12.15,12.15,776
520003,20140127,4.24,4.30,4.24,4.30,200
520008,20140127,9.02,9.15,8.98,8.98,16012
520021,20140127,36.00,37.00,35.70,35.70,3232
520043,20140127,65.80,67.00,64.60,65.10,3208
520051,20140127,59.05,59.05,59.05,59.05,95
520056,20140127,400.00,400.50,399.95,400.10,96
520057,20140127,18.95,18.95,17.60,17.65,36583
520059,20140127,40.00,40.00,37.25,37.75,5258
520066,20140127,55.00,55.70,52.00,52.85,3475
520073,20140127,9.75,9.76,9.75,9.76,1200
520075,20140127,45.20,48.95,44.80,46.00,2010
520077,20140127,66.30,66.50,64.80,66.00,543492
520081,20140127,64.00,67.00,64.00,67.00,1100
520086,20140127,56.00,56.75,53.90,53.95,4892
520111,20140127,130.05,139.95,130.05,135.00,1629
520113,20140127,440.10,444.80,433.00,433.00,325
520115,20140127,5.69,5.69,5.69,5.69,1
520119,20140127,28.10,28.10,28.10,28.10,25
520123,20140127,103.00,105.00,98.75,104.00,436
520141,20140127,4.28,4.28,4.28,4.28,100
520151,20140127,24.00,25.90,23.85,24.05,7189
520155,20140127,45.50,46.90,45.50,46.90,1090
521016,20140127,37.55,39.60,37.55,39.30,2740
521018,20140127,19.50,19.55,19.10,19.25,3132
521022,20140127,7.31,7.31,7.31,7.31,100
521030,20140127,11.25,11.47,11.01,11.20,5098
521034,20140127,3.31,3.50,3.30,3.30,2853
521036,20140127,12.49,12.49,11.31,11.31,35
521054,20140127,3.41,3.41,3.41,3.41,600
521056,20140127,5.25,5.25,5.10,5.25,4130
521062,20140127,18.85,19.85,18.85,19.15,24166

521064,20140127,15.65,15.70,15.05,15.10,35489
521070,20140127,7.65,7.65,7.28,7.31,322878
521076,20140127,0.54,0.54,0.54,0.54,100
521080,20140127,3.14,3.14,3.14,3.14,1
521082,20140127,4.23,4.45,4.23,4.27,8850
521097,20140127,77.00,80.35,77.00,77.10,195
521109,20140127,17.50,17.50,17.50,17.50,100
521113,20140127,20.50,20.50,20.50,20.50,1500
521131,20140127,4.57,5.03,4.57,5.03,30225
521163,20140127,189.50,195.00,186.00,186.30,257
521167,20140127,4.81,4.81,4.37,4.81,22082
521176,20140127,1.15,1.15,1.07,1.15,10000
521180,20140127,5.90,6.33,5.76,6.17,7763
521182,20140127,4.28,4.28,4.10,4.10,1150
521194,20140127,40.90,43.10,40.90,43.10,416
521200,20140127,44.55,47.00,44.10,46.05,464
521220,20140127,50.00,50.00,50.00,50.00,100
521228,20140127,0.45,0.45,0.45,0.45,550
521234,20140127,8.50,8.50,8.50,8.50,100
521242,20140127,62.25,62.25,62.25,62.25,125
521246,20140127,0.22,0.22,0.22,0.22,3550
521248,20140127,96.25,99.50,94.95,96.05,5387
522001,20140127,6.27,6.27,6.27,6.27,5
522004,20140127,12.40,13.29,12.40,12.81,2267
522005,20140127,41.50,44.45,40.40,42.80,640
522014,20140127,22.96,22.96,22.96,22.96,8800
522017,20140127,73.10,76.00,73.10,75.30,4570
522029,20140127,19.00,19.50,19.00,19.35,17846
522034,20140127,66.30,66.30,64.10,64.50,1648
522064,20140127,460.00,464.95,445.20,447.55,845
522073,20140127,84.00,84.00,82.10,83.90,82
522074,20140127,88.10,88.50,87.00,87.05,3456
522085,20140127,21.30,21.30,19.60,19.95,76334
522101,20140127,17.15,18.00,17.15,18.00,381
522105,20140127,2.62,2.62,2.20,2.28,13144
522108,20140127,140.80,150.00,140.80,147.65,2604
522113,20140127,160.95,162.50,159.05,159.40,12941
522122,20140127,235.05,240.00,235.05,236.25,836
522152,20140127,14.65,14.65,14.65,14.65,1
522163,20140127,52.50,52.50,50.50,50.65,5177
522165,20140127,22.80,23.95,22.00,23.50,3268
522175,20140127,15.79,15.79,15.79,15.79,12750
522183,20140127,18.25,18.25,18.10,18.15,503
522195,20140127,15.11,15.85,15.11,15.85,55
522205,20140127,46.30,47.00,44.00,44.45,338614
522209,20140127,13.39,13.39,13.39,13.39,5400
522215,20140127,33.00,34.85,33.00,34.00,350
522217,20140127,102.70,103.35,101.50,102.70,7368
522229,20140127,22.30,22.30,20.55,20.90,1729
522231,20140127,8.65,8.65,8.00,8.65,450
522233,20140127,17.00,17.25,16.05,16.30,815
522235,20140127,2.04,2.04,1.90,2.04,3545
522241,20140127,101.80,102.00,97.15,98.00,961
522249,20140127,336.50,336.50,325.30,333.10,547
522251,20140127,16.45,16.95,16.20,16.20,1209
522257,20140127,6.05,6.40,6.05,6.38,526
522259,20140127,72.70,73.05,68.10,69.50,57546
522261,20140127,75.35,76.95,74.60,75.25,17953
522263,20140127,80.05,80.05,78.10,78.90,3071
522267,20140127,38.55,38.55,35.00,35.00,153

522275,20140127,187.00,188.45,185.00,185.60,1545
522281,20140127,19.15,19.15,18.10,18.10,2550
522285,20140127,8.50,8.50,7.96,7.96,29499
522287,20140127,81.05,81.05,78.00,79.10,11988
522289,20140127,16.40,16.40,16.40,16.40,1
522294,20140127,14.20,14.20,14.00,14.11,251
522295,20140127,61.05,61.10,58.75,59.25,671
523007,20140127,31.25,33.45,31.25,31.50,1920
523011,20140127,7.02,7.02,7.02,7.02,1
523023,20140127,222.50,222.50,222.50,222.50,100
523025,20140127,310.00,310.00,310.00,310.00,945
523100,20140127,5.01,5.01,5.01,5.01,15
523116,20140127,215.00,216.50,215.00,215.00,115
523120,20140127,15.85,15.85,15.85,15.85,100
523127,20140127,131.05,131.10,131.05,131.05,903
523133,20140127,101.90,101.90,101.90,101.90,4000
523144,20140127,10.25,10.98,10.25,10.25,3827
523200,20140127,1.73,1.73,1.72,1.72,600
523204,20140127,390.00,391.00,371.85,374.85,189078
523207,20140127,33.35,34.10,32.50,32.50,6024
523209,20140127,0.98,0.98,0.98,0.98,99
523218,20140127,5.24,5.24,5.24,5.24,1
523229,20140127,13.50,13.50,12.90,13.00,4805
523236,20140127,92.00,95.90,91.00,92.35,123163
523248,20140127,25.00,25.00,25.00,25.00,200
523260,20140127,6.30,6.30,6.02,6.02,500
523261,20140127,465.05,469.50,462.00,463.60,340
523269,20140127,34.90,34.90,34.90,34.90,100
523277,20140127,0.55,0.60,0.53,0.53,240780
523283,20140127,105.25,106.00,104.15,104.15,2068
523301,20140127,68.00,68.00,68.00,68.00,100
523307,20140127,52.50,52.50,52.50,52.50,50
523319,20140127,307.00,307.80,304.10,306.10,1587
523323,20140127,143.00,143.10,140.05,140.05,200
523329,20140127,158.05,164.85,158.05,158.50,945
523359,20140127,8.12,8.12,7.50,8.12,3338
523363,20140127,88.05,90.90,86.60,89.30,114447
523367,20140127,53.60,54.50,53.60,54.30,3183
523369,20140127,31.55,31.80,31.55,31.80,227
523371,20140127,6.90,7.01,6.85,6.86,1075
523385,20140127,152.00,153.00,148.00,149.35,2931
523387,20140127,0.48,0.50,0.46,0.50,6180
523391,20140127,12.50,12.50,12.50,12.50,105045
523395,20140127,3585.00,3673.95,3585.00,3602.50,20
523398,20140127,140.05,144.00,137.00,144.00,1062
523405,20140127,25.95,25.95,24.65,24.80,274524
523411,20140127,133.45,133.45,133.20,133.30,532
523419,20140127,3.27,3.29,3.27,3.28,1400
523445,20140127,335.45,335.45,321.65,323.85,38938
523449,20140127,12.37,12.37,11.15,11.97,3016
523455,20140127,16.00,16.50,15.85,15.85,2010
523457,20140127,275.00,290.90,275.00,281.65,3228
523475,20140127,61.00,63.80,61.00,63.35,4108
523477,20140127,245.00,249.65,245.00,246.10,1617
523483,20140127,100.80,100.80,93.65,93.65,72
523519,20140127,2.34,2.34,2.34,2.34,700
523523,20140127,75.50,76.00,75.50,75.70,49850
523537,20140127,26.50,26.55,25.85,25.90,8646
523539,20140127,79.00,80.50,73.50,77.50,55
523550,20140127,10.89,10.90,10.35,10.58,420

523558,20140127,3.82,3.82,3.82,3.82,675
523566,20140127,12.50,12.50,12.50,12.50,11
523574,20140127,84.00,85.85,79.15,79.80,787303
523576,20140127,0.28,0.28,0.28,0.28,8950
523586,20140127,16.55,17.90,16.50,17.00,2420
523592,20140127,2.20,2.30,2.20,2.27,5020
523598,20140127,37.95,37.95,36.05,36.20,75979
523606,20140127,36.60,39.00,36.60,38.00,1055
523610,20140127,15.45,15.50,15.05,15.15,37383
523618,20140127,249.00,249.00,230.25,231.95,2942
523620,20140127,13.00,13.12,13.00,13.00,68
523630,20140127,23.30,24.10,22.85,23.00,98563
523642,20140127,228.00,228.00,213.50,225.45,9189
523648,20140127,99.00,99.00,97.00,98.00,1540
523658,20140127,8.08,8.08,8.08,8.08,91
523660,20140127,13.70,13.79,12.95,13.09,36341
523670,20140127,10.00,10.93,10.00,10.87,120
523672,20140127,29.00,29.00,28.15,28.40,18713
523694,20140127,114.00,114.00,111.60,112.40,960
523696,20140127,25.65,25.65,24.10,24.50,10883
523704,20140127,180.10,180.10,172.10,173.90,42049
523708,20140127,139.15,145.00,139.15,145.00,20
523710,20140127,121.75,121.75,119.25,119.25,100
523716,20140127,76.00,78.95,75.50,76.60,2865
523722,20140127,0.58,0.58,0.58,0.58,100
523724,20140127,14.55,14.65,13.76,14.45,1881
523736,20140127,103.30,105.00,100.00,104.90,1904
523752,20140127,3.86,3.86,3.86,3.86,1
523754,20140127,116.00,116.50,111.20,115.05,11401
523756,20140127,22.35,22.35,21.25,21.35,113348
523768,20140127,5.05,5.21,5.05,5.08,2651
523792,20140127,103.30,107.70,102.75,102.90,2212
523796,20140127,16.75,17.00,16.30,16.35,18828
523810,20140127,2.39,2.49,2.39,2.49,1128
523820,20140127,12.70,12.80,12.00,12.00,72503
523832,20140127,2.90,2.90,2.90,2.90,300
523836,20140127,2.71,2.71,2.71,2.71,100
523838,20140127,87.50,89.00,84.80,85.85,3555
523840,20140127,28.00,28.00,22.10,25.05,22583
523842,20140127,1.43,1.43,1.33,1.40,10796
523844,20140127,5.02,5.02,5.02,5.02,1
523856,20140127,63.00,67.00,61.90,62.80,2799
523874,20140127,0.34,0.34,0.34,0.34,100
523876,20140127,0.30,0.30,0.30,0.30,100
523878,20140127,21.55,21.55,21.55,21.55,1300
523890,20140127,52.85,53.75,52.00,53.00,4462
524000,20140127,66.50,66.70,65.00,65.30,2485
524013,20140127,3.70,3.70,3.53,3.70,1200
524019,20140127,41.35,41.50,40.00,40.00,1575
524031,20140127,225.00,233.00,221.00,233.00,401
524037,20140127,36.75,37.95,36.60,36.95,715
524051,20140127,143.00,145.55,138.00,141.15,966
524075,20140127,132.00,133.85,126.10,128.15,9961
524084,20140127,820.00,839.00,819.10,823.05,1400
524091,20140127,183.00,183.00,170.00,170.85,8518
524109,20140127,31.50,32.60,30.45,31.95,2873
524129,20140127,11.91,12.60,11.91,12.60,19323
524136,20140127,33.50,33.50,33.40,33.40,278
524138,20140127,42.00,42.75,41.85,42.75,455
524156,20140127,59.50,59.50,59.00,59.00,186

524164,20140127,20.00,20.15,20.00,20.15,900
524200,20140127,226.30,227.00,214.25,222.00,10435
524202,20140127,10.00,10.00,10.00,10.00,3549
524208,20140127,97.00,98.00,95.50,97.65,1772
524212,20140127,23.05,23.05,22.00,22.00,4427
524218,20140127,11.65,11.70,11.35,11.35,1135
524226,20140127,27.00,28.45,26.50,26.60,24422
524230,20140127,31.50,32.50,31.10,31.20,152758
524232,20140127,2.86,2.86,2.86,2.86,1000
524264,20140127,5.03,5.03,5.03,5.03,36
524280,20140127,23.10,23.70,22.55,22.65,38538
524288,20140127,16.00,16.70,15.50,15.58,1750
524310,20140127,3.95,3.95,3.88,3.90,10226
524322,20140127,9.25,9.25,9.00,9.00,10001
524330,20140127,71.50,71.50,70.60,70.95,647
524332,20140127,15.70,15.70,15.70,15.70,146
524342,20140127,89.75,89.75,86.45,87.20,540
524348,20140127,213.55,213.55,206.10,208.05,2113
524370,20140127,16.05,16.45,15.90,15.90,14595
524372,20140127,50.45,50.45,47.55,47.55,52382
524388,20140127,0.21,0.21,0.21,0.21,100
524394,20140127,50.10,51.90,47.45,47.85,23745
524404,20140127,17.70,18.10,16.75,17.00,646952
524408,20140127,12.72,12.72,12.72,12.72,151
524412,20140127,14.45,14.50,13.21,13.21,3480
524446,20140127,135.00,135.95,125.10,125.60,104955
524448,20140127,450.00,455.00,450.00,454.30,747
524458,20140127,11.09,11.09,10.05,11.09,301
524470,20140127,5.45,5.47,5.14,5.47,1191437
524480,20140127,213.50,213.55,213.00,213.00,853
524488,20140127,1.05,1.05,1.05,1.05,1400
524494,20140127,755.00,777.55,750.00,768.40,15344
524500,20140127,19.75,19.75,19.35,19.45,880
524506,20140127,101.00,106.50,101.00,105.55,886
524520,20140127,1.52,1.52,1.38,1.38,7850
524522,20140127,9.95,9.95,9.40,9.80,1635
524540,20140127,19.00,19.00,17.20,18.95,6001
524542,20140127,178.00,188.00,175.00,180.05,2373
524552,20140127,79.25,79.25,76.80,77.05,57342
524558,20140127,310.00,310.00,288.00,294.45,2130
524564,20140127,3.76,3.76,3.42,3.42,2632
524570,20140127,44.45,45.00,44.45,45.00,1700
524572,20140127,2.91,2.91,2.70,2.89,212
524576,20140127,7.70,7.70,7.70,7.70,200
524580,20140127,33.30,33.90,33.30,33.50,100
524588,20140127,457.00,458.00,457.00,458.00,2850
524590,20140127,11.69,11.69,11.69,11.69,200
524594,20140127,22.75,22.75,22.75,22.75,100
524598,20140127,141.65,141.65,141.65,141.65,253
524606,20140127,26.85,26.90,25.75,26.15,66253
524622,20140127,2.24,2.24,2.24,2.24,1600
524632,20140127,1.22,1.22,1.22,1.22,923
524634,20140127,8.96,8.96,8.96,8.96,5
524648,20140127,11.41,11.70,11.37,11.63,5080
524652,20140127,6.12,6.73,6.12,6.29,1425
524654,20140127,35.20,35.20,35.15,35.15,650
524663,20140127,9.13,9.43,9.12,9.43,4960
524667,20140127,402.45,402.45,391.00,395.85,297
524669,20140127,100.10,100.10,97.50,97.75,1192
524687,20140127,4.20,4.20,3.70,3.70,21570

524689,20140127,32.10,32.10,30.40,30.40,2391
524699,20140127,11.93,11.93,11.90,11.91,80
524703,20140127,9.26,9.67,9.26,9.67,506
524709,20140127,4.50,4.50,4.16,4.28,16223
524711,20140127,5.70,5.70,5.40,5.45,1350
524715,20140127,600.00,613.00,594.70,597.45,128435
524717,20140127,17.36,18.99,17.36,18.99,221
524727,20140127,30.85,30.85,30.85,30.85,657
524731,20140127,89.00,89.00,83.00,84.90,11942
524735,20140127,528.00,556.00,501.00,521.90,31113
524737,20140127,3.43,3.43,3.43,3.43,5
524742,20140127,118.80,125.00,118.80,118.80,9932
524748,20140127,6.01,6.01,5.90,5.90,143
524752,20140127,9.00,9.00,9.00,9.00,1775
524754,20140127,11.13,11.13,10.88,11.10,1530
524764,20140127,11.75,11.75,11.75,11.75,242
524774,20140127,22.50,22.50,22.50,22.50,1500
524804,20140127,413.00,426.35,407.45,412.35,556409
524808,20140127,11.53,11.53,11.53,11.53,199
524816,20140127,775.00,782.90,768.00,774.90,5052
524818,20140127,11.14,11.14,11.14,11.14,1
524820,20140127,140.00,140.00,140.00,140.00,2747
524824,20140127,26.00,26.15,25.55,26.10,1161
524828,20140127,24.85,25.75,23.60,25.75,1231
524830,20140127,39.00,39.00,39.00,39.00,10
526015,20140127,18.15,18.15,16.70,16.75,7473
526027,20140127,4.69,5.15,4.69,4.70,2592
526043,20140127,7.65,7.65,7.65,7.65,40
526045,20140127,30.25,30.90,26.45,30.00,288778
526049,20140127,14.70,14.70,14.70,14.70,1160
526075,20140127,12.45,12.45,12.45,12.45,300
526093,20140127,24.75,25.00,24.70,24.70,902
526109,20140127,26.40,26.40,25.35,25.85,10182
526113,20140127,8.09,8.09,8.09,8.09,100
526117,20140127,41.60,41.60,41.60,41.60,20
526133,20140127,2.38,2.42,2.34,2.42,626
526137,20140127,7.34,7.34,7.34,7.34,50
526139,20140127,3.36,3.59,3.24,3.27,19607
526141,20140127,3.03,3.03,3.03,3.03,20425
526143,20140127,8.01,8.54,8.00,8.54,310
526161,20140127,15.68,15.68,15.68,15.68,100
526169,20140127,36.15,36.15,35.15,36.15,504
526173,20140127,13.70,13.70,12.13,12.27,30460
526179,20140127,28.00,28.65,28.00,28.10,335
526209,20140127,1.58,1.58,1.50,1.51,240607
526217,20140127,42.50,44.45,42.45,42.55,1986
526235,20140127,18.50,18.55,17.65,18.00,244502
526241,20140127,3.81,3.81,3.81,3.81,1352
526247,20140127,76.55,83.50,76.50,82.35,2777
526251,20140127,4.27,4.27,4.27,4.27,10
526263,20140127,32.90,34.00,31.60,31.65,6343
526299,20140127,370.05,382.00,370.05,376.40,7645
526301,20140127,3.20,3.20,3.20,3.20,20
526307,20140127,25.35,26.60,24.10,24.50,844
526313,20140127,0.26,0.26,0.26,0.26,150
526315,20140127,27.25,27.70,25.70,27.70,557
526325,20140127,53.90,54.10,53.90,54.10,2095
526335,20140127,3.17,3.17,3.17,3.17,50
526347,20140127,3.25,3.25,3.25,3.25,50150
526365,20140127,47.20,49.00,45.40,46.25,12916

526367,20140127,66.90,67.65,58.50,61.15,7414
526371,20140127,144.40,144.40,140.00,142.40,537307
526381,20140127,15.70,15.70,15.65,15.65,79
526397,20140127,84.70,84.70,79.50,83.85,3282
526403,20140127,43.10,44.00,43.10,43.90,4472
526407,20140127,11.99,12.00,11.00,11.49,7542
526409,20140127,39.00,41.30,38.00,38.00,795
526415,20140127,30.70,30.75,27.90,29.95,9825
526423,20140127,6.69,6.69,6.69,6.69,2000
526433,20140127,75.00,76.90,75.00,75.60,1062
526441,20140127,9.50,9.90,8.27,9.01,41289
526443,20140127,0.40,0.40,0.40,0.40,10
526492,20140127,21.60,21.60,21.60,21.60,1
526494,20140127,2.25,2.25,2.25,2.25,3500
526496,20140127,4.92,4.92,4.92,4.92,500
526508,20140127,6.00,6.00,6.00,6.00,1000
526512,20140127,13.40,13.40,13.40,13.40,252
526519,20140127,24.75,26.00,24.75,26.00,100
526521,20140127,15.60,15.65,15.00,15.50,5436
526523,20140127,0.77,0.84,0.77,0.84,25197
526525,20140127,6.20,6.20,6.20,6.20,50
526532,20140127,29.70,30.25,29.70,30.25,10996
526538,20140127,2.51,2.62,2.50,2.50,7514
526544,20140127,19.00,19.30,18.60,18.65,2752
526550,20140127,7.22,7.78,7.08,7.17,24368
526560,20140127,37.25,39.30,37.25,38.50,2936
526574,20140127,2.88,2.88,2.88,2.88,200
526576,20140127,4.99,4.99,4.99,4.99,100
526582,20140127,114.00,114.75,113.00,113.10,2165
526586,20140127,394.90,395.00,388.00,394.10,1347
526588,20140127,32.00,32.00,32.00,32.00,100
526596,20140127,128.00,128.85,120.75,121.70,25472
526608,20140127,23.35,23.40,23.35,23.35,901
526612,20140127,3887.35,3890.00,3720.05,3781.05,133
526614,20140127,5.40,5.40,5.40,5.40,230
526616,20140127,8.00,8.00,8.00,8.00,1000
526622,20140127,6.31,6.31,6.31,6.31,451
526640,20140127,6.48,6.48,6.27,6.27,601
526642,20140127,32.70,32.70,30.45,30.95,83797
526650,20140127,22.30,22.70,21.70,21.80,5359
526652,20140127,0.09,0.10,0.09,0.09,4352919
526666,20140127,162.00,162.70,155.10,157.60,163
526668,20140127,56.00,56.00,56.00,56.00,200
526671,20140127,558.25,559.25,558.20,558.85,85200
526677,20140127,0.37,0.39,0.37,0.38,6999
526691,20140127,1.15,1.15,1.05,1.15,17200
526703,20140127,29.60,29.60,29.15,29.15,119
526705,20140127,34.15,34.15,34.15,34.15,1001
526707,20140127,44.80,44.80,42.30,42.50,703
526709,20140127,0.20,0.20,0.20,0.20,1600
526717,20140127,9.90,9.90,9.90,9.90,1000
526721,20140127,15.30,15.30,15.12,15.12,4
526723,20140127,17.75,18.60,17.75,18.30,300
526725,20140127,261.90,261.90,252.10,252.10,354
526727,20140127,10.50,10.50,10.50,10.50,600
526729,20140127,23.00,23.00,20.90,21.15,659
526733,20140127,165.05,165.05,160.00,164.90,7444
526735,20140127,270.00,270.00,250.00,263.95,36785
526737,20140127,8.20,8.20,8.20,8.20,2100
526739,20140127,140.00,145.00,138.70,139.70,1745

526747,20140127,33.40,33.40,33.40,33.40,201
526753,20140127,5.64,5.64,5.64,5.64,700
526755,20140127,8.25,8.25,7.99,7.99,5700
526761,20140127,13.27,13.27,13.27,13.27,1
526775,20140127,13.88,14.58,13.75,14.58,70
526785,20140127,3.29,3.29,3.20,3.20,2051
526797,20140127,333.00,347.95,324.00,332.70,147
526801,20140127,20.50,20.55,19.65,19.85,59090
526807,20140127,65.25,66.55,64.00,64.65,4377
526817,20140127,275.00,281.00,274.00,276.20,347
526821,20140127,50.60,52.00,50.00,50.00,3370
526827,20140127,11.20,11.20,11.20,11.20,1000
526829,20140127,2.25,2.53,2.25,2.32,48732
526839,20140127,35.00,35.00,35.00,35.00,79
526841,20140127,24.25,25.30,24.25,24.30,476
526843,20140127,8.41,9.21,8.41,9.20,350
526849,20140127,24.25,26.70,24.25,26.70,115
526853,20140127,46.30,47.00,45.00,45.15,16357
526859,20140127,0.23,0.24,0.23,0.24,5000
526861,20140127,13.12,13.82,13.12,13.75,1391
526865,20140127,1.48,1.48,1.48,1.48,1
526871,20140127,80.10,102.00,80.05,94.35,278
526879,20140127,4.48,4.48,4.48,4.48,3
526881,20140127,276.50,276.50,276.50,276.50,17402
526885,20140127,189.00,189.00,189.00,189.00,4
526893,20140127,49.25,51.70,49.25,49.25,962
526899,20140127,11.00,11.00,10.40,10.45,50039
526901,20140127,6.66,6.66,6.66,6.66,100
526917,20140127,5.10,5.36,5.07,5.20,19826
526927,20140127,28.15,29.50,27.30,28.25,1067
526931,20140127,39.40,39.40,39.00,39.25,350
526947,20140127,595.00,609.00,590.00,599.65,1353
526953,20140127,220.00,220.00,206.00,209.55,7789
526955,20140127,5.45,5.45,5.45,5.45,350
526957,20140127,6.61,6.61,6.61,6.61,946
526965,20140127,12.10,12.10,12.10,12.10,50
526987,20140127,14.85,15.95,14.85,14.95,212
527001,20140127,50.20,51.00,47.55,47.90,82006
530001,20140127,173.00,176.90,162.10,175.80,8002
530005,20140127,52.00,52.00,50.05,50.30,61667
530007,20140127,158.00,158.00,146.10,147.25,78431
530011,20140127,58.00,58.00,57.00,57.15,25360
530017,20140127,12.80,12.80,12.19,12.19,6200
530019,20140127,125.00,129.70,121.00,125.70,30021
530033,20140127,9.10,9.10,9.10,9.10,100
530047,20140127,107.60,117.60,107.40,117.50,38556
530049,20140127,8.48,8.48,8.48,8.48,200
530059,20140127,81.30,89.65,81.30,83.00,1517
530063,20140127,6.23,6.23,6.23,6.23,10
530067,20140127,21.50,22.80,21.50,22.80,1240
530069,20140127,0.27,0.29,0.27,0.28,12385
530073,20140127,48.70,48.70,45.45,46.20,2374
530075,20140127,358.00,362.50,353.00,356.35,15875
530077,20140127,20.00,20.00,20.00,20.00,400
530091,20140127,15.50,16.50,15.00,16.50,40395
530093,20140127,19.25,19.25,19.25,19.25,10
530095,20140127,8.00,8.00,8.00,8.00,100
530109,20140127,8.80,8.80,8.80,8.80,1000
530117,20140127,64.00,64.50,64.00,64.50,1500
530119,20140127,26.60,28.00,26.60,28.00,165

530125,20140127,20.45,20.45,20.45,20.45,5
530127,20140127,11.15,11.15,11.15,11.15,1
530129,20140127,78.10,81.95,78.10,80.95,4440
530131,20140127,4.20,4.35,4.20,4.35,300
530145,20140127,18.95,18.95,18.75,18.75,1550
530149,20140127,19.90,20.65,19.50,20.20,9330
530151,20140127,7.25,7.60,7.25,7.60,218
530163,20140127,23.00,24.70,22.70,23.65,1480
530171,20140127,7.00,7.00,7.00,7.00,1158
530173,20140127,6.17,6.17,6.17,6.17,1520
530175,20140127,8.25,8.25,8.20,8.25,1013
530187,20140127,7.71,8.39,7.71,8.31,58460
530191,20140127,5.30,5.30,4.80,4.95,291183
530199,20140127,64.80,66.80,64.30,65.15,5457
530201,20140127,32.75,33.80,32.75,33.80,110
530219,20140127,13.06,13.08,12.70,13.04,48170
530233,20140127,7.27,7.27,7.27,7.27,300
530239,20140127,72.75,73.50,67.50,68.85,389271
530251,20140127,700.00,714.00,671.00,712.40,62961
530255,20140127,14.80,15.00,14.80,15.00,552
530263,20140127,44.30,48.10,44.30,44.30,8373
530273,20140127,190.00,190.00,184.10,184.15,2604
530289,20140127,50.10,51.00,50.10,51.00,100
530299,20140127,330.10,333.85,326.00,326.00,226
530305,20140127,23.90,24.00,23.05,23.85,898
530307,20140127,35.25,35.25,32.05,32.20,2800
530315,20140127,32.40,33.40,32.40,33.40,203
530323,20140127,14.75,15.60,14.60,14.85,16520
530337,20140127,2.47,2.47,2.47,2.47,180
530341,20140127,19.50,19.65,19.50,19.50,1530
530343,20140127,13.20,13.20,12.80,12.90,16296
530355,20140127,32.50,33.90,31.90,33.90,920
530357,20140127,7.60,7.60,7.30,7.30,610
530363,20140127,11.20,11.20,9.00,9.26,5237
530365,20140127,51.70,51.70,48.25,48.55,51
530367,20140127,37.70,38.75,37.45,38.40,14930
530369,20140127,18.50,19.90,18.30,18.30,944
530377,20140127,2.58,2.74,2.56,2.69,59088
530381,20140127,83.50,91.85,83.25,86.85,389
530391,20140127,2.65,2.65,2.65,2.65,5
530393,20140127,89.00,89.10,88.80,89.05,26850
530405,20140127,6.30,6.30,6.30,6.30,25
530407,20140127,9.45,9.90,8.98,9.80,16404
530419,20140127,10.36,10.36,10.03,10.03,450
530427,20140127,13.05,13.05,13.05,13.05,351
530429,20140127,4.29,4.29,4.29,4.29,131
530431,20140127,59.95,60.90,59.95,60.00,7850
530433,20140127,18.85,18.85,18.60,18.60,1397
530439,20140127,0.51,0.51,0.51,0.51,1000
530441,20140127,141.75,141.75,141.75,141.75,255
530445,20140127,0.23,0.23,0.23,0.23,100
530449,20140127,9.25,9.25,9.25,9.25,1
530461,20140127,7.23,7.94,7.23,7.60,2101
530477,20140127,53.05,53.05,53.00,53.00,696
530479,20140127,69.90,69.90,63.70,64.70,37750
530497,20140127,15.15,15.15,14.00,14.55,24809
530499,20140127,122.75,123.00,117.00,120.85,1723
530513,20140127,34.55,34.55,34.00,34.00,275
530517,20140127,240.00,243.70,235.00,237.25,2060
530519,20140127,0.17,0.17,0.17,0.17,100

530521,20140127,32.00,32.00,31.00,31.05,5500
530533,20140127,85.20,85.20,77.20,77.20,115
530543,20140127,12.60,12.70,12.35,12.59,2549
530547,20140127,5.32,5.32,5.32,5.32,30
530549,20140127,267.25,269.75,265.00,267.15,1276
530555,20140127,1.55,1.66,1.55,1.65,399
530557,20140127,1015.00,1020.00,1000.00,1000.00,13252
530561,20140127,6.02,6.02,6.02,6.02,306
530577,20140127,14.00,14.00,14.00,14.00,521
530579,20140127,10.00,10.00,10.00,10.00,10000
530585,20140127,33.35,33.35,31.00,31.00,3
530589,20140127,11.31,11.31,11.31,11.31,100
530609,20140127,13.70,13.70,12.60,12.66,1045
530611,20140127,1.77,2.09,1.77,1.80,13096
530615,20140127,15.50,15.50,15.50,15.50,5
530617,20140127,10.43,10.43,10.43,10.43,1000
530621,20140127,15.20,16.50,15.20,16.50,166
530627,20140127,11.45,11.45,11.42,11.43,76
530651,20140127,3.05,3.06,3.05,3.06,840
530655,20140127,19.80,20.00,18.85,19.35,3400
530657,20140127,5.02,5.02,5.02,5.02,3602
530663,20140127,0.56,0.56,0.56,0.56,50
530665,20140127,0.55,0.55,0.55,0.55,5
530677,20140127,18.45,18.45,18.45,18.45,90
530689,20140127,15.67,15.67,14.20,15.00,4583
530695,20140127,10.01,10.50,10.00,10.50,1551
530699,20140127,0.42,0.42,0.42,0.42,13800
530701,20140127,70.35,70.35,70.35,70.35,40000
530703,20140127,8.02,8.02,7.26,7.36,76551
530707,20140127,3.71,3.90,3.69,3.75,37253
530709,20140127,13.30,13.30,13.30,13.30,300
530715,20140127,2.06,2.22,2.06,2.08,6581
530719,20140127,14.00,14.15,12.95,13.85,475
530721,20140127,5.93,6.53,5.93,6.53,570
530743,20140127,31.55,31.55,31.55,31.55,2
530747,20140127,8.32,8.32,8.32,8.32,10
530759,20140127,117.25,117.25,112.00,115.00,1793
530769,20140127,0.39,0.39,0.37,0.37,500
530773,20140127,13.25,13.70,12.85,12.95,923198
530787,20140127,4.50,4.50,4.50,4.50,500
530789,20140127,18.30,18.55,18.30,18.55,21
530803,20140127,33.30,33.30,30.90,31.70,22220
530809,20140127,9.88,10.84,9.85,9.86,380
530811,20140127,2.38,2.38,2.37,2.37,200
530813,20140127,39.00,40.20,38.70,39.20,156221
530815,20140127,12.31,12.88,12.31,12.88,51
530821,20140127,7.54,7.54,7.54,7.54,110
530843,20140127,11.20,11.30,10.80,11.29,5600
530845,20140127,86.50,90.00,86.50,89.10,939
530853,20140127,39.00,39.00,38.05,38.05,4300
530863,20140127,10.75,10.75,10.00,10.01,62760
530867,20140127,45.20,47.80,45.20,45.40,11131
530871,20140127,122.50,123.05,122.50,123.05,478
530881,20140127,23.35,23.35,23.35,23.35,50
530889,20140127,0.12,0.12,0.10,0.10,10700
530897,20140127,52.00,52.00,52.00,52.00,10
530901,20140127,0.08,0.08,0.08,0.08,8000
530923,20140127,21.00,21.00,21.00,21.00,5
530943,20140127,71.70,72.00,71.00,71.25,13157
530945,20140127,3.60,3.60,3.59,3.59,150

530951,20140127,11.25,11.25,11.23,11.23,203
530953,20140127,12.14,12.14,12.14,12.14,20
530955,20140127,15.30,15.30,15.30,15.30,1100
530959,20140127,12.50,12.50,11.70,11.70,1012
530961,20140127,200.00,200.00,191.00,191.05,160
530965,20140127,227.00,227.35,221.70,223.65,52070
530967,20140127,94.15,94.65,92.00,94.30,128840
530979,20140127,51.00,52.95,50.80,52.35,4384
530991,20140127,10.50,10.50,10.50,10.50,2
530997,20140127,13.60,13.60,13.05,13.05,1500
530999,20140127,48.25,48.95,46.45,46.65,6315
531025,20140127,2.50,2.50,2.50,2.50,9856
531027,20140127,6.33,6.33,6.33,6.33,25
531041,20140127,47.00,47.00,47.00,47.00,29
531043,20140127,8.09,8.09,8.09,8.09,17
531049,20140127,6.37,6.37,6.37,6.37,200
531055,20140127,23.55,23.55,23.55,23.55,300
531067,20140127,5.50,5.50,5.30,5.30,75
531080,20140127,6.26,6.26,6.26,6.26,15
531084,20140127,1.20,1.29,1.02,1.13,3554
531092,20140127,16.00,16.15,16.00,16.15,230
531096,20140127,101.50,104.50,101.50,102.90,11165
531099,20140127,2.12,2.12,2.12,2.12,20
531102,20140127,25.00,25.00,23.55,23.55,415
531111,20140127,7.83,7.83,7.83,7.83,200
531118,20140127,0.91,0.91,0.91,0.91,800
531120,20140127,52.30,52.30,49.40,49.80,67959
531127,20140127,16.80,16.80,16.80,16.80,100
531129,20140127,137.90,137.90,121.50,128.75,1130
531134,20140127,1.43,1.45,1.34,1.43,15818
531137,20140127,1.19,1.19,1.19,1.19,22229
531144,20140127,3.51,3.75,3.50,3.50,5061
531146,20140127,8.37,8.37,8.37,8.37,25
531147,20140127,68.50,68.50,63.05,66.70,2857
531153,20140127,14.60,14.60,14.60,14.60,10
531160,20140127,2.42,2.42,2.42,2.42,60
531161,20140127,50.70,50.70,50.60,50.60,909
531162,20140127,447.00,447.00,433.00,443.70,34301
531171,20140127,6.35,6.35,6.27,6.27,40211
531172,20140127,6.41,6.41,6.41,6.41,50
531173,20140127,0.90,0.97,0.87,0.90,5391
531175,20140127,0.23,0.23,0.23,0.23,10605
531179,20140127,15.00,16.45,15.00,16.45,11
531190,20140127,27.90,27.90,27.90,27.90,110
531192,20140127,48.90,48.90,48.90,48.90,100
531196,20140127,7.92,7.94,7.92,7.94,5
531206,20140127,57.25,60.50,57.25,60.50,7501
531207,20140127,10.10,10.10,10.10,10.10,5
531209,20140127,189.80,194.00,174.15,177.25,161202
531210,20140127,3.15,3.15,3.15,3.15,2000
531213,20140127,20.50,20.55,19.85,20.05,251540
531215,20140127,14.26,14.26,14.26,14.26,61
531216,20140127,1.35,1.35,1.23,1.29,53840
531217,20140127,2.62,2.62,2.52,2.52,16529
531223,20140127,4.19,4.19,4.19,4.19,50
531225,20140127,0.52,0.52,0.52,0.52,5
531228,20140127,60.50,60.50,59.00,59.15,239750
531233,20140127,32.70,32.70,32.70,32.70,2
531241,20140127,41.05,44.85,39.00,39.25,3388
531252,20140127,12.50,12.50,12.50,12.50,40

531253,20140127,68.00,68.50,67.05,67.25,1991
531259,20140127,35.50,35.50,35.50,35.50,10
531262,20140127,10.13,10.13,9.17,10.13,9300
531266,20140127,685.00,685.00,667.00,669.90,1831
531270,20140127,0.26,0.26,0.24,0.24,6050
531272,20140127,883.95,884.50,855.00,878.30,24791
531273,20140127,12.75,13.16,12.70,13.15,9019
531278,20140127,28.75,28.75,27.00,27.50,1377
531297,20140127,19.70,19.70,19.70,19.70,10
531301,20140127,29.10,29.10,29.10,29.10,1
531307,20140127,119.75,119.75,109.90,112.20,532614
531320,20140127,5.46,5.46,5.46,5.46,1000
531324,20140127,15.55,15.55,14.25,14.25,1305
531335,20140127,520.00,522.00,515.00,517.05,2439
531337,20140127,3.50,3.55,3.50,3.54,1000
531339,20140127,14.07,14.79,14.07,14.13,1851
531344,20140127,725.00,730.00,719.10,723.65,1005
531346,20140127,14.40,14.40,14.40,14.40,100
531349,20140127,96.20,96.20,92.00,92.70,5782
531358,20140127,38.05,38.40,37.50,37.60,71106
531359,20140127,15.50,15.50,15.50,15.50,500
531364,20140127,92.05,93.40,90.55,91.05,332664
531366,20140127,0.15,0.15,0.15,0.15,108000
531373,20140127,305.85,306.30,303.70,304.65,157667
531380,20140127,44.00,44.10,43.90,44.10,795
531390,20140127,14.00,14.95,13.30,14.30,61480
531396,20140127,2.70,2.70,2.70,2.70,100
531398,20140127,9.75,9.75,9.75,9.75,50
531402,20140127,4.70,4.70,4.65,4.65,11
531404,20140127,65.30,65.30,63.00,63.85,2373
531411,20140127,2.21,2.21,2.21,2.21,26926
531412,20140127,382.00,382.00,382.00,382.00,50
531417,20140127,0.36,0.36,0.36,0.36,2000
531419,20140127,9.78,10.75,9.78,10.75,502
531426,20140127,128.30,128.30,123.15,123.90,11842
531429,20140127,4.48,4.50,4.26,4.26,3056
531431,20140127,77.25,77.25,72.00,72.35,39989
531433,20140127,2.00,2.00,1.92,1.92,7500
531439,20140127,4.89,4.89,4.48,4.48,1370
531448,20140127,6.22,6.22,6.22,6.22,5
531453,20140127,39.00,40.00,37.05,38.90,13504
531458,20140127,4.30,4.30,4.30,4.30,10
531463,20140127,91.70,91.85,91.70,91.80,368000
531465,20140127,44.50,44.50,43.00,43.00,1550
531467,20140127,16.25,16.25,16.25,16.25,800
531471,20140127,12.00,12.00,12.00,12.00,966
531486,20140127,1.40,1.42,1.38,1.38,6651
531489,20140127,5.09,5.09,5.09,5.09,100
531496,20140127,1.77,1.77,1.77,1.77,100
531497,20140127,11.95,11.95,11.53,11.53,13727
531499,20140127,1.42,1.42,1.42,1.42,20
531500,20140127,80.05,80.90,77.10,79.35,10240
531508,20140127,36.00,36.00,35.20,35.20,35586
531515,20140127,0.56,0.56,0.56,0.56,2650
531518,20140127,8.01,8.01,7.97,8.00,1248
531519,20140127,4.40,4.50,4.30,4.45,6641
531522,20140127,16.50,16.50,16.20,16.25,245365
531524,20140127,3.80,3.93,3.80,3.81,12137
531531,20140127,219.00,222.95,211.10,218.10,20807
531533,20140127,17.65,17.65,17.65,17.65,4

531540,20140127,14.10,15.00,14.10,14.10,1760
531541,20140127,10.20,10.20,9.70,10.00,6400
531543,20140127,89.15,95.35,89.15,93.50,504
531544,20140127,0.32,0.32,0.31,0.31,15038
531548,20140127,124.95,124.95,115.00,121.70,5183
531560,20140127,21.00,22.00,21.00,22.00,20
531568,20140127,4.80,4.80,4.80,4.80,200
531569,20140127,15.30,15.30,15.25,15.25,1894
531570,20140127,47.45,48.60,44.20,47.20,431042
531574,20140127,12.37,12.37,12.35,12.35,30
531582,20140127,8.05,8.05,8.05,8.05,200
531583,20140127,8.70,8.70,8.37,8.38,1450
531590,20140127,1.73,1.73,1.73,1.73,6013
531591,20140127,0.72,0.72,0.72,0.72,50
531592,20140127,33.10,33.10,33.10,33.10,50
531595,20140127,115.00,115.00,115.00,115.00,2
531597,20140127,65.20,67.00,59.45,65.45,669504
531598,20140127,1.11,1.19,1.11,1.19,1984
531599,20140127,126.70,128.20,122.35,123.65,29199
531609,20140127,12.72,12.72,12.72,12.72,1
531611,20140127,0.36,0.37,0.35,0.35,114018
531612,20140127,7.64,8.02,7.64,8.02,21892
531613,20140127,2.30,2.30,2.10,2.30,353
531616,20140127,267.00,267.00,267.00,267.00,335
531624,20140127,1.36,1.36,1.36,1.36,500
531633,20140127,40.10,40.95,38.30,39.05,12106
531638,20140127,34.00,34.00,32.15,32.70,1220
531642,20140127,211.00,214.80,208.25,210.35,31279
531645,20140127,2.53,2.59,2.50,2.50,6349977
531648,20140127,7.37,7.37,6.67,6.86,11050
531650,20140127,9.99,9.99,9.43,9.95,23618
531663,20140127,3.23,3.23,3.23,3.23,5
531668,20140127,0.88,0.92,0.88,0.92,1001
531671,20140127,0.27,0.27,0.26,0.26,31600
531675,20140127,1.43,1.49,1.43,1.45,3231
531680,20140127,24.00,24.00,24.00,24.00,10
531682,20140127,7.05,7.28,6.72,7.14,28767
531686,20140127,3.95,4.15,3.95,4.15,3725
531687,20140127,1.02,1.05,0.96,0.96,668116
531688,20140127,23.29,23.29,23.00,23.29,4180
531692,20140127,0.50,0.50,0.48,0.48,7000
531693,20140127,0.07,0.09,0.07,0.08,435127
531695,20140127,4.65,4.65,4.65,4.65,189299
531703,20140127,0.17,0.17,0.17,0.17,15650
531712,20140127,45.50,49.00,45.50,49.00,1171
531717,20140127,2.73,2.73,2.60,2.64,28100
531719,20140127,32.55,32.55,32.55,32.55,275
531723,20140127,37.05,40.00,37.00,38.15,4670
531727,20140127,58.00,58.00,58.00,58.00,50
531731,20140127,4.86,4.86,4.86,4.86,24721
531737,20140127,63.20,63.20,63.20,63.20,4
531738,20140127,0.19,0.19,0.18,0.18,2031
531746,20140127,7.00,7.75,7.00,7.45,10128
531752,20140127,0.32,0.32,0.32,0.32,6500
531758,20140127,21.80,21.80,19.85,19.85,19800
531761,20140127,22.75,22.75,22.75,22.75,24305
531762,20140127,2.26,2.26,2.26,2.26,1
531768,20140127,347.00,348.50,331.40,336.65,5744
531769,20140127,480.00,494.50,475.00,494.15,22145
531777,20140127,15.11,16.00,15.11,16.00,2019

531795,20140127,288.00,288.00,280.00,288.00,2010
531802,20140127,11.41,11.41,11.41,11.41,850
531807,20140127,567.00,567.00,537.20,539.95,22783
531810,20140127,18.25,18.25,18.25,18.25,274
531812,20140127,0.17,0.17,0.15,0.15,4154
531814,20140127,6.39,6.39,5.79,6.11,3023
531816,20140127,7.55,7.55,7.00,7.05,1783
531820,20140127,5.00,5.00,4.60,4.61,39372
531822,20140127,110.00,112.75,107.50,109.00,6105
531823,20140127,49.15,49.15,46.90,47.20,20238
531830,20140127,2.18,2.18,2.18,2.18,2
531831,20140127,190.00,195.80,190.00,195.80,14061
531832,20140127,0.75,0.75,0.75,0.75,25
531838,20140127,0.10,0.10,0.09,0.09,470584
531840,20140127,3.71,3.71,3.70,3.70,1480
531841,20140127,42.80,44.50,42.80,42.80,4350
531842,20140127,7.80,7.85,7.80,7.85,1300
531845,20140127,1.00,1.10,0.98,0.98,43296
531861,20140127,9.55,9.55,9.55,9.55,10
531862,20140127,76.45,76.45,71.75,73.50,3407
531863,20140127,0.19,0.19,0.19,0.19,9300
531865,20140127,0.32,0.32,0.32,0.32,7150
531866,20140127,116.00,116.00,116.00,116.00,10000
531869,20140127,21.10,22.00,20.90,21.60,38349
531870,20140127,64.50,64.50,64.50,64.50,1400
531874,20140127,2.25,2.25,2.21,2.25,574
531881,20140127,24.80,24.80,24.80,24.80,65
531882,20140127,33.30,33.60,32.50,33.35,100614
531886,20140127,7.63,7.63,7.63,7.63,3107
531888,20140127,7.42,7.42,7.42,7.42,500
531889,20140127,1.99,1.99,1.99,1.99,100
531892,20140127,12.55,12.55,12.50,12.50,240
531893,20140127,55.00,56.95,55.00,56.95,1921
531897,20140127,14.20,14.25,13.69,14.05,12377
531900,20140127,162.50,163.70,154.40,154.40,19547
531904,20140127,0.25,0.25,0.25,0.25,2500
531909,20140127,79.75,81.80,75.90,79.55,44459
531917,20140127,1.30,1.30,1.30,1.30,4001
531919,20140127,136.40,136.45,136.30,136.30,5600
531921,20140127,167.25,168.00,164.40,165.15,64929
531923,20140127,10.24,11.29,10.24,11.29,2159
531928,20140127,5.20,5.20,5.08,5.08,23300
531934,20140127,6.66,6.66,6.04,6.04,560
531936,20140127,0.18,0.18,0.18,0.18,3998
531937,20140127,0.36,0.36,0.35,0.35,5265
531945,20140127,0.36,0.37,0.36,0.37,2021
531952,20140127,23.50,25.30,23.30,24.00,15842
531959,20140127,28.48,28.48,28.00,28.00,209
531960,20140127,0.22,0.22,0.22,0.22,1000
531963,20140127,232.00,232.00,225.00,232.00,14569
531978,20140127,296.00,296.00,279.90,280.15,628
531979,20140127,38.00,39.00,38.00,39.00,2
531980,20140127,14.50,14.50,14.50,14.50,5
531996,20140127,31.10,31.90,29.80,30.85,1415
532001,20140127,31.50,32.00,31.35,31.35,2747
532005,20140127,30.60,30.60,30.60,30.60,50
532022,20140127,3.16,3.16,3.16,3.16,300
532025,20140127,8.81,9.70,8.81,9.70,122
532034,20140127,27.00,27.85,26.70,27.85,850770
532035,20140127,2.96,3.24,2.96,3.24,6000

532038,20140127,34.55,34.55,34.55,34.55,100
532039,20140127,24.00,24.00,22.55,22.55,51
532041,20140127,1.10,1.10,1.10,1.10,5
532045,20140127,3.16,3.16,3.16,3.16,11664
532051,20140127,175.80,178.00,173.00,177.55,516
532067,20140127,6.85,6.85,6.85,6.85,1220
532072,20140127,0.81,0.81,0.77,0.77,10700
532081,20140127,12.05,12.05,12.00,12.00,412085
532084,20140127,1.20,1.25,1.20,1.25,62
532090,20140127,17.90,19.70,17.90,19.15,264448
532092,20140127,0.70,0.70,0.67,0.67,12100
532093,20140127,2.30,2.30,2.30,2.30,603
532097,20140127,25.10,26.00,25.05,25.10,3284
532106,20140127,7.30,7.30,6.41,6.49,558103
532113,20140127,0.27,0.27,0.27,0.27,2000
532114,20140127,3.38,3.55,3.38,3.55,5050
532121,20140127,56.90,56.90,54.00,55.25,257888
532123,20140127,1.66,1.78,1.65,1.66,16512
532124,20140127,11.60,11.60,11.29,11.30,100
532127,20140127,4.85,4.85,4.46,4.46,51864
532129,20140127,133.90,136.00,129.85,130.55,91705
532133,20140127,60.05,61.80,59.25,61.60,2199
532134,20140127,597.60,597.60,565.00,569.95,171612
532139,20140127,0.34,0.34,0.34,0.34,200
532140,20140127,20.00,21.75,20.00,21.64,118
532141,20140127,5.40,5.45,5.18,5.18,12706
532144,20140127,66.00,66.00,62.55,63.80,100825
532145,20140127,3.55,3.55,3.55,3.55,1025
532149,20140127,223.00,223.00,209.50,210.50,518482
532150,20140127,35.90,36.75,35.55,35.65,19237
532154,20140127,79.30,79.30,79.00,79.30,138000
532155,20140127,344.00,349.00,342.55,345.10,17083
532156,20140127,735.10,735.10,685.30,696.45,61341
532162,20140127,29.10,30.00,29.10,29.50,16208
532163,20140127,72.30,75.50,70.25,71.00,1352
532166,20140127,0.28,0.28,0.28,0.28,480
532172,20140127,7.15,7.87,7.14,7.87,950
532173,20140127,27.50,27.50,26.55,26.55,29211
532174,20140127,1036.00,1038.55,1008.00,1010.05,247160
532175,20140127,360.00,365.00,351.00,353.80,2739
532178,20140127,155.80,155.80,151.55,152.35,31405
532179,20140127,263.00,263.00,260.00,260.35,8965
532180,20140127,37.00,37.00,35.00,36.15,107358
532181,20140127,113.20,114.90,111.15,113.60,9068
532183,20140127,1.64,1.64,1.64,1.64,1587
532187,20140127,411.00,411.00,392.55,395.40,242584
532189,20140127,85.40,85.40,85.40,85.40,1913
532191,20140127,413.60,414.95,407.65,409.05,1071
532200,20140127,423.20,423.20,406.00,407.65,320
532209,20140127,1380.00,1380.00,1292.20,1302.05,8516
532210,20140127,50.15,50.15,49.65,49.85,45549
532212,20140127,19.35,19.70,18.60,18.70,107214
532215,20140127,1181.00,1183.65,1155.00,1159.95,172007
532218,20140127,20.45,20.45,20.00,20.05,609987
532219,20140127,17.40,18.45,17.40,18.45,11532
532221,20140127,40.80,42.40,37.60,38.45,170153
532230,20140127,37.10,37.10,35.55,36.90,1356
532234,20140127,36.05,36.05,35.10,35.20,49128
532240,20140127,177.20,179.45,174.40,175.50,1350
532254,20140127,133.70,142.35,132.20,141.05,158771

532256,20140127,552.00,552.00,552.00,552.00,4
532259,20140127,140.00,140.00,134.20,135.05,3881
532262,20140127,872.00,919.00,840.00,918.75,10117
532268,20140127,721.00,726.60,705.00,709.25,3292
532271,20140127,0.60,0.65,0.60,0.65,4899
532275,20140127,0.52,0.52,0.48,0.48,43000
532276,20140127,87.70,87.70,82.50,83.05,248014
532281,20140127,1412.00,1428.90,1397.00,1425.05,47009
532282,20140127,61.00,61.00,58.50,59.00,5425
532284,20140127,17.50,18.20,17.50,17.60,1010
532285,20140127,18.50,18.55,18.00,18.10,25486
532286,20140127,259.90,259.90,253.60,253.80,495862
532287,20140127,4.67,4.67,4.25,4.25,2247
532290,20140127,2.73,2.73,2.48,2.73,2476
532291,20140127,2.65,2.65,2.41,2.41,572
532296,20140127,513.50,543.80,510.30,534.90,240145
532298,20140127,2.97,2.97,2.83,2.83,11710
532300,20140127,405.70,405.70,386.00,388.75,219924
532301,20140127,909.00,909.00,886.00,888.55,16241
532304,20140127,11.00,11.00,11.00,11.00,450
532305,20140127,29.85,29.85,28.20,28.85,4269
532307,20140127,2.18,2.25,2.18,2.25,7250
532309,20140127,336.10,345.00,335.30,336.60,5753
532310,20140127,8.31,8.50,8.31,8.35,90481
532311,20140127,3.60,3.64,3.50,3.64,77065
532312,20140127,102.00,103.90,100.10,100.55,67455
532313,20140127,388.25,394.85,381.00,382.05,1168
532318,20140127,2.08,2.13,2.08,2.13,920
532321,20140127,835.00,835.00,810.00,820.55,12259
532322,20140127,217.10,217.10,205.00,206.00,37314
532323,20140127,2.27,2.27,2.11,2.13,273659
532324,20140127,2.91,2.91,2.65,2.65,2200
532326,20140127,26.40,26.49,25.10,26.49,115491
532329,20140127,9.19,9.19,9.19,9.19,150
532330,20140127,3.90,3.90,3.90,3.90,100
532331,20140127,928.00,984.75,892.30,904.65,155811
532332,20140127,17.00,18.35,17.00,18.35,60
532333,20140127,16.30,17.00,16.30,16.55,3650
532334,20140127,13.78,13.78,13.78,13.78,100
532335,20140127,4.33,4.33,4.33,4.33,150
532338,20140127,2.80,2.81,2.55,2.68,75812
532339,20140127,10.23,10.90,10.23,10.76,7037
532340,20140127,0.73,0.73,0.73,0.73,400
532341,20140127,12.25,12.25,11.40,11.40,1975
532342,20140127,21.00,21.10,20.40,20.40,8896
532343,20140127,67.00,68.30,64.10,67.10,525910
532344,20140127,56.60,56.60,56.00,56.00,105
532345,20140127,62.00,63.65,60.70,60.70,364767
532346,20140127,112.40,112.40,105.70,106.20,5812
532347,20140127,122.50,123.50,120.00,121.00,49101
532348,20140127,10.30,10.30,9.84,9.84,103144
532349,20140127,93.50,96.05,90.90,92.20,61377
532350,20140127,1.50,1.50,1.38,1.38,1100
532351,20140127,17.50,17.50,15.50,15.70,106394
532356,20140127,11.30,13.80,11.30,13.25,286438
532357,20140127,29.95,33.25,29.85,30.15,3290
532362,20140127,33.95,35.55,32.30,32.30,105
532363,20140127,4.59,4.62,4.20,4.30,93759
532365,20140127,3.13,3.32,3.13,3.32,510
532366,20140127,16.45,16.50,16.15,16.45,14606

532367,20140127,0.18,0.19,0.18,0.19,6231
532368,20140127,11.00,11.05,10.64,11.05,1795832
532369,20140127,36.00,36.00,34.75,34.85,9795
532370,20140127,189.95,192.00,186.00,187.85,2129
532371,20140127,7.60,7.65,7.10,7.20,539993
532372,20140127,10.44,10.44,9.80,9.80,2551
532373,20140127,8.00,8.00,8.00,8.00,100
532374,20140127,23.10,23.10,22.60,22.75,104469
532375,20140127,42.50,42.50,42.50,42.50,124
532376,20140127,5.00,5.00,4.61,4.61,600
532378,20140127,0.93,0.97,0.93,0.97,2300
532379,20140127,7.09,7.09,7.00,7.00,465
532380,20140127,5.92,6.29,5.92,6.01,3048
532382,20140127,46.10,46.10,41.20,41.80,276867
532384,20140127,32.60,32.85,32.20,32.20,5780
532386,20140127,4.80,4.80,4.80,4.80,100
532387,20140127,11.10,11.25,11.10,11.25,750
532388,20140127,47.80,47.80,45.45,45.75,76885
532389,20140127,32.00,33.45,31.70,32.00,4452
532390,20140127,60.60,61.30,59.50,59.65,13378
532391,20140127,32.50,36.30,32.50,34.55,5517873
532392,20140127,2.95,2.95,2.84,2.84,321
532395,20140127,46.75,46.75,43.35,43.35,27
532398,20140127,3.48,3.84,3.48,3.84,1050
532399,20140127,50.20,51.00,49.70,49.85,70984
532400,20140127,149.85,155.70,147.50,151.50,166133
532401,20140127,38.40,38.40,37.50,37.85,127177
532402,20140127,14.41,14.65,14.41,14.65,1495
532404,20140127,6.59,6.61,6.59,6.61,9539
532405,20140127,1.94,1.94,1.94,1.94,8507
532406,20140127,45.05,45.20,43.00,44.80,1012
532407,20140127,3.02,3.02,3.02,3.02,118
532408,20140127,8.18,8.18,7.63,7.87,13108
532410,20140127,35.95,35.95,35.85,35.85,100
532411,20140127,0.28,0.29,0.28,0.28,1115731
532413,20140127,7.55,8.39,7.55,7.76,8254
532416,20140127,3.50,3.75,3.50,3.50,2800
532418,20140127,59.00,59.15,56.00,56.35,229993
532419,20140127,45.50,46.50,45.00,45.60,601
532424,20140127,707.00,707.00,672.00,692.50,19220
532430,20140127,559.00,559.00,532.70,532.70,11234
532432,20140127,2669.75,2684.70,2610.00,2619.65,52583
532435,20140127,7.56,7.56,6.90,6.90,6
532439,20140127,9.80,10.25,9.80,10.25,400
532440,20140127,212.00,219.00,202.00,213.55,3179
532441,20140127,2.80,2.80,2.80,2.80,160
532443,20140127,750.00,755.00,730.25,750.15,659
532454,20140127,309.90,312.20,304.00,307.05,226288
532455,20140127,4.00,4.00,4.00,4.00,2
532456,20140127,67.55,67.55,62.30,63.05,22284
532457,20140127,73.60,74.00,71.15,73.25,789
532460,20140127,106.00,108.00,103.00,103.00,244
532461,20140127,570.00,570.50,544.15,547.80,164462
532466,20140127,3200.00,3240.00,3165.00,3228.15,1890
532467,20140127,0.42,0.42,0.42,0.42,1000
532475,20140127,76.00,76.00,70.25,70.95,68301
532477,20140127,114.50,114.50,110.05,110.60,523175
532478,20140127,787.00,799.60,772.20,789.55,44912
532479,20140127,11.80,11.80,10.50,10.80,5858
532480,20140127,85.20,85.35,79.00,79.50,825943

532481,20140127,20.80,21.05,20.60,20.90,37670
532482,20140127,207.65,220.35,207.65,209.95,33059
532483,20140127,244.90,244.90,232.45,233.45,336829
532485,20140127,179.00,181.00,177.00,177.35,685
532486,20140127,113.00,113.00,108.85,109.40,150
532488,20140127,1325.00,1325.00,1302.00,1307.95,5446
532491,20140127,80.00,84.30,80.00,81.05,323
532493,20140127,60.00,61.10,50.60,52.35,676932
532494,20140127,3.86,4.00,3.86,3.87,24480
532497,20140127,162.00,162.50,155.80,156.85,261367
532498,20140127,1031.00,1060.00,1015.00,1042.70,364
532500,20140127,1765.00,1765.00,1689.50,1701.35,52749
532503,20140127,240.00,240.00,228.00,230.10,830
532504,20140127,275.00,277.10,267.00,268.95,2321
532505,20140127,74.00,74.30,69.40,69.70,831937
532507,20140127,2.66,2.73,2.18,2.28,265919
532508,20140127,35.75,35.75,34.35,34.55,43242
532509,20140127,53.40,55.85,53.35,55.20,9317
532511,20140127,391.00,391.00,380.00,380.05,343
532513,20140127,15.05,15.05,14.70,14.70,792
532514,20140127,257.00,257.00,240.10,242.90,39805
532515,20140127,103.00,103.00,96.50,97.70,201571
532516,20140127,1.23,1.28,1.23,1.23,81302
532518,20140127,159.00,161.80,145.10,157.90,553
532521,20140127,15.15,15.75,15.15,15.15,7332
532522,20140127,110.60,110.60,103.45,104.50,151087
532523,20140127,420.00,425.80,412.90,420.85,204374
532524,20140127,57.40,57.40,55.70,56.00,126329
532525,20140127,35.85,35.85,35.00,35.00,72878
532526,20140127,99.90,99.90,83.60,87.75,535440
532527,20140127,104.00,104.00,104.00,104.00,100
532528,20140127,48.15,49.00,46.25,47.95,20887
532529,20140127,74.25,74.95,72.60,72.90,15975
532531,20140127,384.95,389.40,373.00,376.05,63729
532532,20140127,45.80,45.80,39.80,40.20,3092394
532538,20140127,1699.00,1706.95,1662.00,1700.85,11946
532539,20140127,192.50,192.50,192.50,192.50,3
532540,20140127,2236.00,2258.00,2222.00,2230.30,66514
532541,20140127,397.00,399.00,384.25,388.80,9604
532542,20140127,4.00,4.00,4.00,4.00,6171
532543,20140127,8.15,8.15,7.51,7.52,499
532548,20140127,26.25,26.25,25.05,25.25,21473
532553,20140127,11.31,12.39,11.31,11.74,3063
532555,20140127,130.90,130.90,129.00,129.45,252757
532604,20140127,1.54,1.65,1.54,1.54,3781
532605,20140127,62.80,62.80,60.75,60.90,21
532606,20140127,50.25,52.30,50.25,51.60,230
532608,20140127,4.97,4.97,4.52,4.55,1822119
532609,20140127,27.25,27.35,26.75,26.75,6216
532610,20140127,21.40,22.60,21.25,21.50,2136
532612,20140127,115.00,123.60,115.00,121.15,87692
532613,20140127,14.90,15.10,14.00,14.85,21000
532614,20140127,4.75,4.75,4.11,4.11,61
532616,20140127,15.67,15.67,14.19,14.77,12585
532617,20140127,260.30,262.80,250.80,252.25,182534
532621,20140127,27.65,27.65,26.65,26.70,14011
532622,20140127,126.45,127.75,126.00,126.30,17160
532624,20140127,100.10,101.95,100.00,100.05,1311
532626,20140127,23.80,23.80,22.50,23.25,1111
532627,20140127,15.15,15.60,13.55,13.65,994892

532628,20140127,8.00,8.00,7.65,7.65,304378
532629,20140127,53.80,54.00,51.00,51.50,16175
532630,20140127,59.00,64.00,59.00,60.00,811
532633,20140127,37.50,37.50,34.50,37.50,8745
532636,20140127,62.00,62.70,59.90,62.05,19014
532638,20140127,383.00,394.95,365.60,385.85,756
532641,20140127,29.15,29.25,28.25,28.65,136377
532642,20140127,540.95,540.95,496.10,500.15,19179
532643,20140127,3.84,3.84,3.84,3.84,1
532644,20140127,174.20,195.00,163.00,180.25,6386
532646,20140127,4.90,4.90,4.90,4.90,2500
532647,20140127,7.87,8.00,7.80,7.94,11102
532648,20140127,341.50,341.50,320.15,321.70,999699
532649,20140127,16.25,16.45,15.60,15.95,15608
532650,20140127,17.00,17.00,16.25,16.35,370
532651,20140127,7.15,7.20,7.00,7.00,6119
532652,20140127,103.00,103.65,99.75,100.45,391645
532654,20140127,266.00,266.00,257.50,259.95,27634
532656,20140127,1.35,1.43,1.28,1.30,60633
532657,20140127,0.78,0.78,0.72,0.77,15508
532658,20140127,19.60,20.00,19.25,19.50,5562
532659,20140127,97.00,97.00,92.30,92.85,1351406
532660,20140127,185.70,191.70,185.00,186.85,2399
532661,20140127,124.00,124.00,122.00,123.00,252
532662,20140127,75.05,76.00,74.05,74.80,5031
532663,20140127,171.00,184.00,162.75,177.35,175681
532665,20140127,46.00,46.00,46.00,46.00,67
532666,20140127,0.46,0.46,0.46,0.46,189411
532667,20140127,10.65,10.65,10.21,10.24,971614
532668,20140127,143.45,150.05,142.10,144.00,508853
532669,20140127,4.66,4.66,4.43,4.65,1200
532670,20140127,19.70,19.70,18.75,18.90,512980
532672,20140127,8.80,8.80,8.38,8.40,184369
532673,20140127,1.14,1.15,1.14,1.14,365202
532674,20140127,104.20,107.50,104.20,107.50,218
532675,20140127,10.55,10.55,9.55,9.58,1670
532676,20140127,10.79,10.79,10.31,10.77,141
532678,20140127,181.00,188.00,179.00,184.15,923
532679,20140127,27.55,28.45,27.10,27.15,3689
532682,20140127,300.00,302.30,274.50,277.85,48483
532683,20140127,510.00,528.65,499.20,506.95,17818
532684,20140127,15.10,15.10,14.63,14.63,26233
532686,20140127,41.40,41.55,39.00,39.25,31607
532687,20140127,159.00,159.70,157.50,158.00,29152
532689,20140127,620.00,620.00,609.75,612.75,3010
532690,20140127,3.10,3.10,2.95,2.95,5450
532691,20140127,5.35,5.35,5.05,5.06,66930
532692,20140127,4.65,4.90,4.55,4.88,17325
532693,20140127,26.70,26.80,25.50,25.70,278821
532694,20140127,7.60,7.90,7.50,7.51,29516
532695,20140127,3.74,3.74,3.74,3.74,55
532696,20140127,23.50,23.65,22.80,22.80,76976
532698,20140127,16.25,16.55,16.10,16.10,34721
532699,20140127,29.00,29.45,28.60,28.95,1981
532700,20140127,332.45,340.20,315.55,330.85,4063
532701,20140127,15.60,16.10,15.60,15.80,1966
532702,20140127,58.00,58.00,55.50,55.80,33495
532705,20140127,88.80,88.80,86.15,88.10,6997
532706,20140127,106.50,107.00,100.60,101.40,106591
532707,20140127,21.00,21.00,19.80,20.15,19073

532708,20140127,9.59,9.59,9.14,9.23,914168
532710,20140127,84.05,86.05,83.55,83.75,2384
532711,20140127,50.05,50.50,48.05,49.15,8082
532712,20140127,127.00,127.60,122.10,122.60,1070065
532713,20140127,15.25,16.90,15.20,15.30,364
532714,20140127,52.10,52.70,50.60,51.10,49684
532715,20140127,68.25,68.25,64.60,65.05,319124
532716,20140127,58.00,59.50,57.00,57.10,341
532717,20140127,64.45,64.45,60.25,60.30,351
532718,20140127,30.00,30.00,28.40,29.30,58428
532719,20140127,5.60,5.75,5.33,5.37,46261
532720,20140127,243.95,244.00,235.00,237.30,152625
532721,20140127,16.90,16.90,14.60,14.75,4704
532722,20140127,14.05,14.60,13.90,13.95,3037
532725,20140127,880.60,905.00,863.55,895.40,5664
532726,20140127,18.20,18.20,17.80,18.15,850
532727,20140127,28.35,29.00,27.75,28.50,39978
532728,20140127,6.30,6.30,6.30,6.30,100
532729,20140127,11.00,11.87,11.00,11.24,106
532730,20140127,1.57,1.57,1.46,1.50,2005
532731,20140127,9.47,9.49,9.00,9.18,78181
532732,20140127,1118.95,1118.95,1069.90,1110.80,1127
532733,20140127,355.00,356.00,350.45,351.70,23089
532734,20140127,80.55,81.60,76.05,76.30,10772
532735,20140127,370.10,374.75,370.00,370.00,346
532737,20140127,14.50,14.85,14.00,14.60,2757
532738,20140127,16.65,17.50,16.30,16.85,14419
532739,20140127,38.50,39.95,38.40,38.70,7668
532740,20140127,22.15,22.35,22.15,22.35,1888
532741,20140127,22.25,23.30,22.25,23.00,1249
532742,20140127,238.00,238.00,225.80,225.80,2366
532744,20140127,6.85,6.85,6.85,6.85,300
532745,20140127,6.55,7.00,6.55,7.00,1453
532746,20140127,22.00,22.00,21.20,21.35,10560
532747,20140127,3.70,3.70,3.46,3.46,944068
532748,20140127,30.90,30.90,28.85,29.15,52886
532749,20140127,130.00,136.00,129.45,135.00,1318
532751,20140127,69.40,70.00,67.15,67.40,2250
532754,20140127,22.00,22.45,20.20,20.55,447441
532755,20140127,1790.00,1790.00,1761.50,1763.65,40555
532756,20140127,52.45,54.30,52.45,52.75,4221
532757,20140127,400.00,403.95,395.10,395.15,462
532758,20140127,1.76,1.76,1.76,1.76,149
532759,20140127,40.05,41.00,39.55,39.95,12864
532760,20140127,41.50,42.00,39.55,39.85,14018
532761,20140127,98.00,103.00,95.15,95.30,10998
532762,20140127,13.47,13.47,13.00,13.01,31145
532764,20140127,28.00,28.00,27.20,27.20,841
532765,20140127,39.40,39.40,34.75,36.60,5340
532766,20140127,21.35,21.35,19.85,20.35,13453
532767,20140127,59.80,59.95,58.00,58.05,7457
532768,20140127,357.15,372.60,352.00,367.40,60905
532770,20140127,20.50,21.00,20.00,20.10,25654
532771,20140127,6.00,6.40,6.00,6.15,9453
532772,20140127,52.15,53.20,51.45,51.70,254794
532773,20140127,9.40,9.80,9.40,9.80,1240
532774,20140127,43.15,43.20,43.15,43.20,550
532775,20140127,1.74,1.74,1.70,1.72,393602
532776,20140127,125.90,125.90,122.80,122.85,457
532777,20140127,521.00,521.00,481.00,512.35,15383

532778,20140127,7.50,7.50,7.13,7.19,512685
532779,20140127,103.50,104.50,99.00,99.40,105864
532780,20140127,24.00,24.05,23.70,23.75,7900
532782,20140127,202.00,209.60,197.00,205.85,848
532783,20140127,83.15,84.95,82.85,83.45,20824
532784,20140127,293.00,293.00,288.00,290.95,1313
532785,20140127,16.30,16.85,16.25,16.50,7810
532786,20140127,64.45,64.90,62.15,62.70,26466
532787,20140127,660.00,673.00,638.00,647.95,14495
532788,20140127,2.04,2.04,2.04,2.04,300
532789,20140127,2.25,2.41,2.20,2.39,16436
532790,20140127,5.00,5.00,4.75,4.75,18036
532792,20140127,323.00,325.70,319.00,321.95,160805
532793,20140127,0.62,0.64,0.60,0.61,651335
532794,20140127,13.11,13.11,12.70,12.76,98076
532795,20140127,20.50,20.70,19.40,20.05,215168
532796,20140127,100.95,100.95,100.00,100.00,197
532797,20140127,74.20,74.70,70.60,71.55,12998
532798,20140127,30.45,30.70,29.55,29.75,35040
532799,20140127,114.00,114.00,110.80,111.35,683
532800,20140127,21.90,21.90,20.00,20.25,1000429
532803,20140127,8.10,8.10,7.55,7.58,12678
532804,20140127,92.45,103.00,90.15,94.65,4335
532805,20140127,66.05,69.85,65.60,67.05,36183
532807,20140127,8.80,9.39,8.80,9.39,1502
532808,20140127,128.00,130.00,119.00,119.45,18770
532809,20140127,25.00,25.00,23.90,24.00,632085
532810,20140127,135.70,136.00,129.00,129.80,369002
532811,20140127,22.75,23.25,22.50,22.65,5379
532812,20140127,6.22,6.22,6.22,6.22,496
532813,20140127,32.30,32.30,28.50,28.50,445
532814,20140127,106.00,106.00,100.05,100.90,39329
532815,20140127,194.00,199.50,193.00,193.00,484
532816,20140127,4.69,4.69,4.69,4.69,1000
532817,20140127,2.11,2.11,2.11,2.11,25
532819,20140127,1451.00,1460.00,1430.05,1451.80,7078
532820,20140127,7.75,7.97,7.41,7.41,25941
532821,20140127,2.86,2.87,2.86,2.87,1152
532822,20140127,152.00,152.45,143.55,145.30,403888
532823,20140127,4.18,4.18,4.18,4.18,200
532826,20140127,530.00,530.00,524.10,525.85,78129
532827,20140127,5760.00,5785.00,5575.00,5597.55,333
532828,20140127,12.10,13.15,12.10,13.00,4633
532829,20140127,7.11,7.16,6.54,7.10,2972
532830,20140127,318.00,318.95,312.00,314.45,1230
532831,20140127,5.35,5.35,5.00,5.00,1970
532832,20140127,61.90,61.90,56.50,56.85,602466
532834,20140127,22.80,23.40,22.30,22.40,14519
532835,20140127,1530.10,1549.95,1508.05,1532.45,217
532836,20140127,0.65,0.65,0.65,0.65,11000
532837,20140127,16.50,17.05,15.55,15.70,266928
532839,20140127,49.00,49.75,46.35,47.10,451475
532840,20140127,106.20,106.20,96.35,103.00,10729
532841,20140127,34.30,34.30,34.00,34.00,915
532842,20140127,20.20,20.50,20.10,20.25,1158
532843,20140127,99.25,99.70,97.00,97.80,21895
532845,20140127,59.00,59.75,58.00,58.70,2204
532847,20140127,12.45,12.45,12.01,12.45,1828
532848,20140127,104.00,104.00,97.35,99.70,614177
532850,20140127,2.85,3.04,2.76,2.81,16909

532851,20140127,230.00,230.00,220.60,222.40,3564
532852,20140127,34.00,34.00,32.55,32.75,11069
532853,20140127,71.00,71.00,69.45,69.90,3110
532854,20140127,58.10,59.00,57.85,58.30,94020
532856,20140127,36.85,36.85,35.00,35.30,2038
532857,20140127,0.76,0.80,0.76,0.80,6850
532858,20140127,3.50,3.78,3.44,3.71,4329
532859,20140127,524.95,524.95,507.20,517.20,2593
532864,20140127,18.50,18.50,17.55,17.70,9497
532865,20140127,9.00,9.00,8.54,8.54,53103
532866,20140127,0.54,0.54,0.54,0.54,5934
532867,20140127,7.00,7.00,7.00,7.00,2000
532868,20140127,150.00,150.45,139.00,140.05,878045
532869,20140127,8.14,8.41,8.14,8.41,864
532870,20140127,8.50,8.94,8.45,8.64,8425
532871,20140127,17.15,17.15,16.30,16.95,104
532872,20140127,159.00,159.65,152.60,153.50,140687
532873,20140127,46.95,47.10,41.00,41.85,2669962
532874,20140127,1.38,1.48,1.37,1.42,98265
532875,20140127,15.80,16.00,15.15,15.70,17801
532876,20140127,40.00,40.00,38.65,38.65,6376
532877,20140127,14.30,14.30,13.95,13.95,5316
532878,20140127,9.23,9.90,9.22,9.85,1840
532880,20140127,124.15,124.40,123.70,123.85,70408
532882,20140127,13.30,14.49,13.15,14.04,13393
532883,20140127,12.70,12.70,12.20,12.33,37204
532884,20140127,4.45,4.45,4.43,4.45,4500
532885,20140127,47.20,48.00,45.35,45.80,116494
532886,20140127,3.15,3.20,2.95,2.99,337678
532887,20140127,7.40,7.40,7.00,7.15,3862
532888,20140127,32.05,34.65,31.40,32.90,1126
532889,20140127,138.50,144.10,136.15,137.30,14516
532890,20140127,37.65,37.65,35.90,36.45,5346
532891,20140127,63.00,63.40,60.00,61.40,18874
532892,20140127,81.00,84.00,80.05,83.95,7188
532893,20140127,15.00,15.00,15.00,15.00,158
532894,20140127,3.00,3.05,2.86,2.90,104825
532896,20140127,2.50,2.50,2.50,2.50,300
532898,20140127,97.50,98.50,96.10,96.60,454400
532899,20140127,409.95,448.90,390.00,428.20,42626
532900,20140127,381.45,381.50,380.50,381.20,39910
532902,20140127,3.41,3.42,3.17,3.20,42428
532903,20140127,0.09,0.09,0.08,0.08,4374471
532904,20140127,204.70,204.70,198.50,201.40,3175
532906,20140127,21.90,21.90,21.90,21.90,517
532907,20140127,38.00,40.00,37.30,38.75,8685
532908,20140127,378.00,380.00,348.35,360.20,24557
532910,20140127,107.00,109.00,100.60,107.85,1465
532911,20140127,13.17,13.17,13.17,13.17,279
532912,20140127,6.40,6.72,6.40,6.70,4771
532913,20140127,7.11,7.11,7.11,7.11,75
532914,20140127,169.80,175.00,169.80,170.60,17800
532915,20140127,310.00,329.60,303.00,305.05,9016
532916,20140127,8.10,8.70,8.04,8.08,7844
532917,20140127,6.80,6.99,6.40,6.50,6648
532918,20140127,3.01,3.01,3.01,3.01,200
532919,20140127,0.79,0.79,0.76,0.76,601
532920,20140127,42.25,43.05,41.50,41.75,2465
532921,20140127,143.40,147.20,141.15,143.95,232375
532922,20140127,29.00,29.00,27.20,27.30,13508

532923,20140127,57.20,57.20,55.00,55.10,422
532924,20140127,76.80,76.80,72.55,73.05,73173
532925,20140127,6.00,6.55,5.94,6.55,30650
532926,20140127,193.00,198.90,193.00,195.30,5516
532927,20140127,1150.00,1161.10,1102.05,1150.95,2583
532928,20140127,78.50,83.00,78.50,82.15,1223
532929,20140127,57.00,57.15,55.60,56.35,15310
532930,20140127,110.00,110.00,106.50,107.15,68193
532931,20140127,8.65,8.65,8.40,8.60,1410
532932,20140127,62.10,62.40,59.60,60.00,10972
532933,20140127,3.90,3.90,3.90,3.90,1000
532934,20140127,41.00,41.20,38.50,38.80,10353
532935,20140127,50.90,51.00,47.50,48.00,11524
532937,20140127,25.10,25.10,25.10,25.10,113
532938,20140127,130.85,133.40,130.00,130.20,1165
532939,20140127,66.00,66.00,63.65,63.95,1202927
532940,20140127,187.90,187.90,178.00,180.75,16
532941,20140127,14.50,14.50,14.00,14.00,1033
532942,20140127,85.20,89.40,81.10,86.95,783
532944,20140127,31.95,33.70,31.20,32.10,497193
532945,20140127,31.45,31.45,29.00,29.00,11486
532946,20140127,11.10,11.12,11.10,11.11,680
532947,20140127,81.45,81.45,73.55,74.15,876690
532948,20140127,4.20,4.30,4.17,4.22,5299
532949,20140127,75.05,77.50,74.45,77.50,792
532950,20140127,145.05,157.00,145.05,154.95,172
532951,20140127,38.05,40.00,38.05,40.00,1535
532952,20140127,47.50,47.50,47.50,47.50,200
532953,20140127,446.00,453.40,437.90,443.00,2912
532955,20140127,178.50,178.50,168.50,169.05,202453
532957,20140127,32.50,33.90,31.20,32.00,483
532959,20140127,7.70,7.70,7.44,7.44,12630
532960,20140127,20.35,20.40,19.80,20.00,269822
532961,20140127,7.24,7.24,6.80,6.90,9735
532966,20140127,120.50,120.50,111.50,113.75,42219
532967,20140127,56.00,57.00,54.75,54.75,19843
532974,20140127,13.30,13.30,12.70,12.90,2199
532975,20140127,2.93,3.08,2.93,3.08,15883
532976,20140127,13.45,13.45,11.90,12.37,1926
532977,20140127,1929.70,1929.70,1893.00,1912.60,59533
532978,20140127,700.00,700.00,669.00,675.30,8237
532979,20140127,23.00,25.10,23.00,23.70,2570
532980,20140127,16.95,17.00,15.40,15.55,1106
532981,20140127,0.23,0.25,0.23,0.24,362610
532983,20140127,51.15,51.85,49.35,49.50,14119
532985,20140127,213.00,214.00,211.50,212.78,3240
532986,20140127,5.00,5.00,4.85,5.00,90
532987,20140127,109.95,110.00,108.00,108.00,251
532988,20140127,115.60,115.60,115.60,115.60,1
532989,20140127,24.00,24.00,23.00,23.35,12415
532990,20140127,5.95,6.24,5.91,6.15,2412
532991,20140127,1.41,1.41,1.41,1.41,1
532992,20140127,62.30,62.30,62.00,62.00,300
532993,20140127,3.56,3.65,3.55,3.65,805
532994,20140127,10.25,10.25,9.61,9.65,6403
532995,20140127,0.43,0.46,0.43,0.46,30779
532997,20140127,67.95,67.95,62.00,63.55,18870
532998,20140127,6.76,7.15,6.76,6.79,1284
533001,20140127,33.95,33.95,31.10,31.60,154088
533006,20140127,0.13,0.13,0.11,0.12,843199

533007,20140127,1.32,1.32,1.32,1.32,1176
533008,20140127,16.65,16.70,16.65,16.65,3223
533012,20140127,1.90,2.00,1.90,1.98,6400
533014,20140127,11.56,12.74,11.55,12.04,9121
533015,20140127,0.58,0.59,0.58,0.58,13398
533016,20140127,0.61,0.61,0.58,0.58,23976
533017,20140127,0.85,0.85,0.85,0.85,2282
533022,20140127,30.95,30.95,30.50,30.60,88947
533023,20140127,1920.50,1921.90,1850.00,1870.20,239
533029,20140127,16.50,16.50,15.85,16.30,1261
533033,20140127,969.90,969.90,929.95,930.00,450
533047,20140127,205.10,208.00,204.20,204.40,92083
533055,20140127,2.65,2.65,2.61,2.61,23213
533059,20140127,2.70,2.84,2.70,2.70,11305
533065,20140127,1.07,1.12,1.02,1.07,39106
533068,20140127,5.74,5.74,5.50,5.74,2145
533079,20140127,1.32,1.32,1.32,1.32,130
533080,20140127,33.35,36.85,33.35,35.05,6956
533083,20140127,2.86,2.87,2.86,2.87,53701
533088,20140127,248.50,248.75,238.10,239.45,5682
533090,20140127,24.20,24.30,23.10,23.35,12361
533093,20140127,2.02,2.02,1.93,1.94,49835
533095,20140127,286.55,286.55,286.55,286.55,43
533096,20140127,34.10,34.10,32.95,33.00,689523
533098,20140127,18.20,18.20,17.55,17.60,502485
533103,20140127,13.25,13.50,12.75,12.85,3823
533104,20140127,76.30,76.30,72.00,72.55,16449
533106,20140127,465.15,470.00,454.55,457.05,23208
533107,20140127,40.95,41.70,40.35,40.60,746944
533108,20140127,5.22,5.22,5.19,5.19,875
533109,20140127,0.96,1.00,0.96,0.96,2608
533110,20140127,1.81,1.90,1.72,1.90,6400
533121,20140127,254.00,257.00,252.35,256.00,13270
533122,20140127,7.01,7.59,7.01,7.14,1164870
533137,20140127,156.00,156.95,146.00,150.05,29291
533138,20140127,36.00,36.05,34.15,34.20,17821
533143,20140127,62.00,63.50,62.00,62.55,10241
533144,20140127,135.00,139.40,130.30,134.85,151237
533146,20140127,28.50,28.50,26.60,26.85,17430
533148,20140127,47.50,47.50,43.65,44.05,305094
533150,20140127,160.00,160.00,155.65,155.95,28465
533151,20140127,320.00,325.00,312.05,316.25,3693
533152,20140127,114.75,117.35,110.00,111.20,8113
533154,20140127,158.50,158.70,142.50,145.95,43811
533155,20140127,1145.00,1145.00,1107.00,1113.95,5246
533156,20140127,21.95,21.95,20.00,20.05,236
533157,20140127,7.34,7.70,7.34,7.70,1930
533158,20140127,154.75,154.75,154.75,154.75,1
533160,20140127,55.35,56.15,54.15,54.45,171257
533161,20140127,10.00,10.25,9.50,9.52,6401
533162,20140127,251.00,257.00,251.00,254.85,871
533163,20140127,22.00,22.00,20.75,20.85,21698
533164,20140127,5.50,6.00,5.50,5.53,29900
533166,20140127,18.35,18.50,17.20,17.60,307580
533167,20140127,39.40,40.00,39.40,39.40,453
533168,20140127,48.05,50.00,47.75,48.90,939
533169,20140127,98.00,98.00,90.50,91.15,1883
533171,20140127,29.65,30.30,29.60,29.85,59462
533172,20140127,2832.18,2861.00,2832.00,2859.95,54
533176,20140127,39.90,40.75,37.45,38.05,111138

533177,20140127,122.00,123.70,117.55,118.60,11373
533178,20140127,3.97,4.14,3.97,3.97,516335
533179,20140127,1010.00,1019.00,986.90,993.60,9078
533180,20140127,27.00,27.50,25.70,25.95,30974
533181,20140127,45.00,45.00,45.00,45.00,13
533189,20140127,4.48,4.51,4.46,4.46,115302
533192,20140127,15.90,16.00,15.85,15.90,651
533193,20140127,20.55,20.75,20.25,20.55,7134
533200,20140127,138.30,138.30,133.20,134.30,6471
533202,20140127,13.00,13.49,12.75,12.85,24533
533203,20140127,6.68,6.70,6.68,6.70,742
533204,20140127,233.90,233.90,231.95,232.10,10829
533206,20140127,20.95,21.15,20.90,21.05,39132
533207,20140127,19.75,19.75,18.05,18.20,295715
533208,20140127,25.80,26.00,25.80,26.00,373
533210,20140127,2.69,2.69,2.68,2.69,2910
533211,20140127,6.05,6.44,5.90,6.04,16531
533213,20140127,31.00,31.00,31.00,31.00,202
533216,20140127,79.55,79.55,79.55,79.55,27
533217,20140127,130.30,135.00,128.35,131.45,2162
533218,20140127,16.75,17.25,15.95,16.95,1811
533219,20140127,11.95,13.00,11.95,12.99,1045
533227,20140127,129.00,130.00,129.00,129.15,2200
533228,20140127,190.00,196.80,184.10,185.40,443366
533229,20140127,208.65,209.95,205.50,207.10,3568
533230,20140127,2870.00,2885.98,2851.02,2869.50,102
533239,20140127,115.00,117.95,113.30,114.70,16767
533244,20140127,2850.00,2899.00,2850.00,2898.50,31
533248,20140127,60.30,60.60,59.45,59.95,44870
533252,20140127,19.10,20.80,19.10,20.80,84
533256,20140127,21.75,22.80,20.75,21.00,54695
533257,20140127,2.00,2.04,1.92,1.95,27603
533258,20140127,14.23,14.90,12.80,13.91,124958
533259,20140127,27.00,27.00,25.70,26.10,15070
533260,20140127,81.90,81.90,77.15,78.00,288
533261,20140127,163.90,163.90,150.50,151.65,98422
533262,20140127,40.70,41.40,39.85,40.30,3055
533263,20140127,10.90,10.90,10.52,10.63,4436
533264,20140127,3.90,3.90,3.65,3.78,78801
533265,20140127,270.00,273.00,269.00,272.30,19631
533266,20140127,14.20,14.20,13.40,13.55,18314
533267,20140127,16.50,17.00,15.80,15.80,855
533268,20140127,16.65,16.65,15.00,15.75,5671
533269,20140127,521.00,521.00,508.00,511.00,2324
533270,20140127,8.80,9.24,8.80,8.80,1103
533271,20140127,60.15,61.40,60.00,60.20,4835
533272,20140127,12.50,12.50,12.17,12.17,15733
533273,20140127,196.00,196.80,182.00,187.30,3859
533274,20140127,151.50,151.50,139.10,141.50,6914
533275,20140127,22.90,25.70,22.90,24.30,27650
533276,20140127,13.35,13.35,12.40,12.65,48283
533278,20140127,257.00,257.90,248.00,248.95,278971
533281,20140127,121.45,124.50,115.50,117.25,2014
533282,20140127,45.35,48.75,45.35,46.85,28817
533284,20140127,61.50,61.50,57.50,58.55,14195
533285,20140127,12.61,12.92,12.60,12.85,600
533286,20140127,227.00,229.95,225.00,227.60,11730
533287,20140127,28.20,28.50,27.90,28.35,27519
533288,20140127,179.55,179.55,175.25,176.20,49235
533289,20140127,69.00,69.00,66.00,66.00,3490

533292,20140127,11.00,11.29,10.97,10.97,12636
533293,20140127,165.00,166.00,160.10,160.20,1282
533294,20140127,4.75,4.75,4.05,4.05,5104
533295,20140127,45.35,45.35,43.40,43.55,11732
533296,20140127,14.72,16.26,14.72,16.10,305
533297,20140127,730.00,749.00,703.00,749.00,984
533301,20140127,2.45,2.45,2.22,2.22,47268
533302,20140127,350.00,365.00,350.00,352.40,180
533303,20140127,41.15,41.15,39.15,40.05,1979
533304,20140127,195.00,200.00,191.10,192.10,64817
533305,20140127,36.80,36.95,36.80,36.90,155004
533306,20140127,68.15,70.70,68.15,70.30,143
533309,20140127,174.50,178.80,168.55,171.15,8378
533316,20140127,9.36,9.65,9.36,9.65,105
533317,20140127,117.05,118.40,115.50,116.55,76546
533320,20140127,52.35,55.00,52.35,53.75,1224
533321,20140127,2.67,2.67,2.67,2.67,100
533326,20140127,43.50,43.50,41.65,42.45,10316
533329,20140127,113.30,121.75,113.25,121.70,32
533330,20140127,6.45,6.45,5.89,5.90,7270
533332,20140127,24.40,24.40,22.60,24.00,25187
533333,20140127,27.00,27.00,25.05,25.25,2336
533336,20140127,51.95,51.95,49.80,49.80,443
533339,20140127,52.30,53.05,51.40,51.95,2285
533343,20140127,312.00,312.00,299.30,301.00,38119
533344,20140127,13.70,13.70,13.05,13.09,178297
533385,20140127,225.00,227.95,225.00,227.95,178
533389,20140127,22.00,22.30,20.75,21.75,6189
533393,20140127,141.00,141.00,140.50,140.50,37
533398,20140127,130.80,130.80,124.00,124.80,43307
533399,20140127,0.86,0.86,0.81,0.81,5000
533400,20140127,5.50,5.50,5.01,5.12,9039
533401,20140127,2.69,2.86,2.60,2.86,72493
533402,20140127,17.30,17.30,15.70,15.75,3300
533407,20140127,18.00,18.00,18.00,18.00,1000
533408,20140127,2978.60,2978.60,2860.00,2864.00,28
533411,20140127,18.35,18.35,18.35,18.35,100
533412,20140127,82.90,86.90,81.30,82.20,27399
533444,20140127,11.60,11.60,11.55,11.55,450
533451,20140127,11.79,11.79,11.79,11.79,100
533452,20140127,78.00,79.95,77.00,77.10,1000
533469,20140127,0.46,0.47,0.45,0.45,28603
533470,20140127,48.50,57.60,47.75,57.40,443345
533477,20140127,39.00,43.05,39.00,42.60,765
533482,20140127,148.25,153.00,148.00,149.85,36180
533499,20140127,5.99,6.05,5.90,5.90,26173
533506,20140127,9.90,9.99,9.61,9.95,2800
533519,20140127,69.75,69.75,68.50,68.80,607428
533520,20140127,18.85,19.60,18.50,18.50,71963
533525,20140127,11.33,11.35,11.33,11.35,421
533540,20140127,234.00,234.00,228.00,228.90,74361
533543,20140127,18.95,19.00,17.25,17.65,13447
533552,20140127,215.00,215.00,205.00,210.40,1184
533553,20140127,244.00,247.00,236.00,241.30,1129
533569,20140127,34.30,34.30,32.40,32.60,104955
533570,20140127,2820.00,2860.00,2820.00,2832.89,558
533573,20140127,220.00,220.90,211.55,217.35,73490
533576,20140127,2.30,2.37,2.25,2.26,6010
533581,20140127,196.00,196.00,191.85,194.60,3033
533602,20140127,25.25,25.25,25.25,25.25,100

533605,20140127,0.69,0.69,0.64,0.65,331212
533632,20140127,164.75,177.50,162.05,175.75,123380
533638,20140127,229.00,229.00,227.70,229.00,17061
533644,20140127,13.75,13.75,13.22,13.22,185856
533655,20140127,57.00,57.25,56.30,56.35,1860
533676,20140127,12.00,12.60,12.00,12.05,767
533704,20140127,17.70,17.95,17.00,17.50,5833
533719,20140127,2880.00,2908.00,2880.00,2908.00,109
533758,20140127,145.00,145.00,141.30,141.55,110
533790,20140127,52.55,52.55,52.55,52.55,125
533888,20140127,1114.90,1114.90,1114.90,1114.90,3
533891,20140127,2702.50,2723.00,2691.04,2709.89,611
533896,20140127,10.90,10.90,10.90,10.90,10
533941,20140127,8.78,8.78,8.78,8.78,260
533982,20140127,21.00,22.50,20.30,20.35,1763
534060,20140127,484.95,500.00,482.00,487.60,37623
534063,20140127,41.20,41.20,41.20,41.20,550
534076,20140127,43.50,43.50,42.05,43.05,4143
534091,20140127,470.35,515.00,464.45,488.85,1161804
534139,20140127,69.60,69.60,65.75,67.05,29684
534184,20140127,3.99,3.99,3.81,3.85,19614
534185,20140127,2915.00,2928.70,2880.30,2895.41,46
534190,20140127,24.50,24.95,23.00,23.30,20756
534309,20140127,140.40,142.00,137.05,138.75,15035
534312,20140127,80.05,82.45,66.90,80.45,61165
534328,20140127,19.55,21.25,19.55,20.35,1943
534338,20140127,28.10,28.10,28.00,28.00,50800
534369,20140127,125.10,131.00,125.10,128.50,43003
534392,20140127,17.00,17.25,17.00,17.00,800
534422,20140127,434.00,436.00,434.00,434.50,62000
534425,20140127,116.10,116.10,110.90,111.75,41523
534532,20140127,149.80,150.00,147.50,147.60,10803
534564,20140127,9.24,9.24,8.37,9.09,24577
534567,20140127,0.55,0.55,0.53,0.54,61792
534597,20140127,3.48,3.48,2.92,3.09,82415
534598,20140127,7.71,7.71,7.71,7.71,51
534615,20140127,76.00,76.00,73.20,73.45,8532
534674,20140127,0.35,0.35,0.35,0.35,1500
534675,20140127,16.00,16.70,15.15,15.95,3657
534680,20140127,60.00,60.00,60.00,60.00,1200
534690,20140127,66.00,68.95,64.40,64.80,17891
534707,20140127,6.85,7.20,6.65,6.65,24000
534708,20140127,37.30,35.45,35.45,37.30,4000
534711,20140127,299.50,308.05,295.00,299.60,884
534731,20140127,16.00,16.00,15.90,15.90,64000
534734,20140127,3.36,3.34,3.34,3.36,502000
534735,20140127,9.57,9.57,8.16,8.17,13000
534740,20140127,5.48,5.55,5.48,5.55,1000
534741,20140127,2.30,2.30,2.30,2.30,5000
534742,20140127,143.00,148.85,143.00,144.45,514
534748,20140127,38.25,38.25,34.80,35.80,4927
534755,20140127,25.60,25.60,23.30,24.00,3655
534756,20140127,138.50,142.50,127.30,137.15,50535
534757,20140127,15.35,15.35,15.35,15.35,1050
534758,20140127,203.40,204.60,201.50,201.95,11210
534804,20140127,706.30,729.90,700.00,706.80,2350
534809,20140127,75.85,75.85,72.55,73.15,76043
534816,20140127,174.00,176.25,167.00,169.40,35550
534839,20140127,203.35,217.95,203.35,217.95,13200
534920,20140127,23.00,23.00,22.55,22.55,210

534927,20140127,184.00,193.10,184.00,190.65,8400
534976,20140127,255.00,260.10,251.10,255.20,2199
535205,20140127,282.00,282.00,282.00,282.00,16
535267,20140127,302.50,303.00,302.00,302.00,35750
535276,20140127,214.95,216.45,209.00,216.45,116
535322,20140127,325.55,329.90,321.00,323.60,346
535431,20140127,302.00,302.00,302.00,302.00,800
535458,20140127,5.49,5.49,5.49,5.49,3167
535467,20140127,96.40,96.45,86.00,95.70,174200
535486,20140127,58.95,59.65,58.95,59.15,1047
535503,20140127,22.75,22.85,20.95,20.95,500
535601,20140127,297.50,300.00,297.50,298.90,2500
535602,20140127,294.60,294.60,294.60,294.60,54
535620,20140127,404.95,404.95,390.20,404.95,158
535621,20140127,49.50,49.60,49.50,49.50,1950
535647,20140127,7.50,7.50,7.50,7.50,10000
535648,20140127,1557.00,1558.00,1451.10,1473.30,189928
535657,20140127,20.55,20.85,20.20,20.50,36140
535658,20140127,153.90,157.00,145.20,156.25,113286
535693,20140127,22.00,22.55,22.00,22.45,250
535694,20140127,55.45,56.00,55.45,56.00,6000
535730,20140127,211.05,211.05,211.05,211.05,340
535754,20140127,36.10,37.05,35.00,35.75,3353
535755,20140127,85.00,85.00,84.00,84.50,1468
535789,20140127,224.00,224.00,211.20,215.95,56732
535916,20140127,7.65,7.65,7.65,7.65,8000
535958,20140127,2.20,2.20,2.11,2.11,1108
536073,20140127,7.50,7.50,7.50,7.50,8000
536083,20140127,10.99,10.99,9.06,9.06,9000
536084,20140127,12.09,12.09,9.92,9.92,7800
536264,20140127,66.00,66.00,66.00,66.00,2000
536456,20140127,34.70,34.70,34.70,34.70,6000
536493,20140127,340.00,340.00,270.00,307.00,215
536507,20140127,65.00,67.00,63.50,65.00,2241
536565,20140127,11.00,11.00,8.37,8.37,313196
536659,20140127,30.00,30.00,28.25,28.40,2141
536666,20140127,15.80,16.00,15.75,15.90,799
536672,20140127,27.50,27.50,27.50,27.50,6000
536709,20140127,2.50,2.50,2.50,2.50,150
536751,20140127,1.36,1.36,1.36,1.36,41204
536773,20140127,55.95,55.95,53.05,53.10,536
536799,20140127,32.50,32.50,32.00,32.15,128820
536846,20140127,5.33,5.88,5.33,5.88,201
536960,20140127,7.65,7.65,7.65,7.65,1262
537069,20140127,233.00,233.00,230.50,231.50,17605
537253,20140127,27.55,27.55,27.55,27.55,3615
537254,20140127,34.35,34.35,34.35,34.35,3000
537259,20140127,25.00,25.00,25.00,25.00,36000
555555,20140127,190.30,191.30,190.30,191.30,11
570001,20140127,185.00,185.00,177.10,177.85,84883
570002,20140127,40.00,40.20,38.60,38.60,2127
570003,20140127,4.65,5.00,4.65,4.97,7573
570004,20140127,29.40,30.00,29.00,29.20,4063
580001,20140127,121.70,121.70,118.25,119.65,1077
590003,20140127,332.00,334.00,330.45,331.80,2336
590005,20140127,7005.00,7150.00,7005.00,7103.00,143
590006,20140127,121.65,122.65,119.00,119.80,4405
590013,20140127,25.05,26.90,25.00,25.05,262
590022,20140127,1.86,1.86,1.86,1.86,5500
590024,20140127,21.60,22.70,20.30,21.00,54163

590025,20140127,11.10,11.30,10.95,11.12,10066
590028,20140127,0.70,0.70,0.70,0.70,3591
590030,20140127,12.00,12.10,11.45,12.01,38988
590031,20140127,125.70,131.00,125.00,128.95,540
590033,20140127,104.75,104.75,96.00,96.00,1251
590036,20140127,4.00,4.00,4.00,4.00,2250
590038,20140127,0.73,0.73,0.73,0.73,4466
590041,20140127,30.00,30.65,29.20,29.20,852
590043,20140127,79.45,79.45,79.45,79.45,4
590046,20140127,67.00,67.00,61.25,64.00,1196
590050,20140127,8.35,8.76,8.35,8.39,113
590051,20140127,86.85,86.85,85.80,86.85,15731
590053,20140127,102.80,102.80,102.80,102.80,1
590054,20140127,70.00,70.00,70.00,70.00,10
590055,20140127,21.25,21.25,21.25,21.25,1050
590057,20140127,0.63,0.63,0.63,0.63,52477
590058,20140127,53.30,58.70,53.25,58.25,209
590060,20140127,13.07,13.07,13.07,13.07,100
590061,20140127,0.38,0.38,0.38,0.38,200
590062,20140127,106.00,106.00,98.40,99.05,1160
590063,20140127,15.35,15.90,15.30,15.35,12225
590065,20140127,410.00,410.00,400.00,400.00,303
590066,20140127,27.25,28.10,26.50,27.10,3259
590068,20140127,22.00,22.00,22.00,22.00,1
590070,20140127,0.65,0.65,0.65,0.65,600
590071,20140127,592.00,592.00,572.10,580.55,1053
590072,20140127,172.40,172.40,172.40,172.40,1
590073,20140127,784.25,813.50,780.30,808.25,551
590074,20140127,13.35,13.35,12.73,12.93,1690
590075,20140127,131.60,131.60,128.00,128.00,1324
590076,20140127,62.00,66.05,62.00,63.45,12271
590077,20140127,1.90,1.90,1.90,1.90,1000
590078,20140127,60.00,60.00,56.70,57.80,1325
590079,20140127,120.30,131.70,120.30,131.65,296
590081,20140127,2.28,2.28,2.28,2.28,25
590083,20140127,0.67,0.67,0.67,0.67,49
590084,20140127,0.69,0.69,0.69,0.69,65
590085,20140127,149.35,156.00,145.00,145.10,543
590086,20140127,2270.00,2270.00,2145.00,2159.70,2770
590088,20140127,0.17,0.18,0.17,0.18,108713
590090,20140127,3.00,3.00,3.00,3.00,1650
590091,20140127,0.40,0.40,0.40,0.40,13100
590094,20140127,0.31,0.32,0.31,0.32,106645
590095,20140127,2780.00,2791.50,2773.00,2782.73,2314
590096,20140127,999.99,1000.01,999.99,999.99,45906
590097,20140127,2775.50,2798.99,2771.00,2787.34,261
590098,20140127,2825.00,2859.98,2816.00,2835.13,971
590099,20140127,1392.00,1397.00,1374.10,1394.95,191
590101,20140127,2543.00,2611.00,2520.01,2568.75,468
590103,20140127,633.30,633.30,623.00,623.55,639
590104,20140127,125.50,125.50,124.00,124.00,2245
590106,20140127,1095.00,1095.25,1072.00,1078.60,63
590107,20140127,243.00,243.00,240.25,240.25,4
590108,20140127,260.00,260.00,245.10,245.10,123
590111,20140127,1.91,2.04,1.88,2.00,7160
590112,20140127,628.00,628.00,618.50,618.60,1008
590114,20140127,7.42,7.42,7.42,7.42,25
590115,20140127,82.50,82.50,80.35,80.40,72
590116,20140127,9.64,9.64,9.64,9.64,201
590118,20140127,8.16,8.16,8.16,8.16,200

590120,20140127,9.79,9.79,9.79,9.79,1600
590121,20140127,1124.00,1124.00,1100.00,1124.00,127
590122,20140127,124.15,124.20,124.15,124.20,33000
590126,20140127,0.64,0.67,0.63,0.65,3132
590129,20140127,74.00,74.00,73.95,73.95,107
590130,20140127,95.00,98.85,95.00,95.10,691
590132,20140127,18.00,18.00,17.75,17.75,501
590133,20140127,30.80,30.80,28.65,29.50,5448
600114,20140127,217.00,219.50,217.00,219.50,56745
600180,20140127,659.00,662.50,648.00,654.45,1210986
600257,20140127,965.00,977.50,930.00,956.80,247958
600469,20140127,79.25,81.75,79.00,80.75,1506475
600770,20140127,258.00,258.00,254.25,256.05,44365
624494,20140127,766.05,790.25,766.05,784.25,294638
631344,20140127,758.00,772.00,758.00,772.00,538075
632461,20140127,568.50,568.50,568.50,568.50,39330
633155,20140127,1141.00,1141.00,1125.00,1125.00,19900
634091,20140127,500.00,500.00,500.00,500.00,10000
700087,20140127,4.60,4.65,4.60,4.65,1394
700102,20140127,4.66,5.10,4.43,4.75,3233
700107,20140127,3.78,3.78,3.78,3.78,260
715001,20140127,104.50,104.50,99.06,101.18,3
717502,20140127,5.35,5.35,5.30,5.31,492230
934781,20140127,1000.00,1003.95,996.08,1001.57,34
934782,20140127,1018.02,1018.02,1018.02,1018.02,100
934783,20140127,1485.00,1485.00,1485.00,1485.00,223
934786,20140127,214.25,214.25,214.25,214.25,20
934787,20140127,1591.00,1591.00,1590.00,1590.00,213
934799,20140127,630.20,630.20,630.10,630.10,20
934809,20140127,5.37,5.37,5.37,5.37,1261
934810,20140127,1027.00,1027.00,1027.00,1027.00,15
934811,20140127,1075.21,1083.00,1075.21,1078.03,414
934814,20140127,1088.00,1088.00,1080.00,1080.00,29
934816,20140127,1083.55,1083.55,1083.55,1083.55,5
934817,20140127,1275.65,1312.00,1275.65,1312.00,170
934819,20140127,1085.00,1085.00,1058.60,1060.51,4853
934821,20140127,1093.00,1093.06,1093.00,1093.05,104
934824,20140127,1075.00,1108.00,1075.00,1108.00,37
934832,20140127,1033.71,1034.50,1033.10,1034.50,417
934834,20140127,1001.10,1002.50,1000.99,1001.21,3844
934836,20140127,1067.95,1068.00,1067.95,1067.99,30
934837,20140127,1082.00,1088.00,1082.00,1086.35,113
934839,20140127,1080.00,1080.00,1080.00,1080.00,3
934840,20140127,1085.10,1089.90,1085.00,1085.10,795
934841,20140127,1099.95,1100.00,1096.52,1099.69,111
934842,20140127,1092.00,1092.10,1092.00,1092.10,60
934843,20140127,1100.00,1100.00,1100.00,1100.00,10
934844,20140127,1210.00,1210.00,1201.01,1209.61,946
934850,20140127,1056.10,1057.11,1056.10,1057.11,18
934851,20140127,1040.00,1040.00,1040.00,1040.00,16
934854,20140127,1018.00,1020.00,1010.00,1016.29,127
934855,20140127,1090.00,1100.00,1090.00,1100.00,17
934857,20140127,1053.01,1053.01,1050.01,1053.00,50
934858,20140127,1050.20,1050.20,1050.20,1050.20,40
934861,20140127,1075.00,1075.00,1075.00,1075.00,75
934862,20140127,1122.00,1122.00,1122.00,1122.00,48
934864,20140127,1099.97,1099.97,1030.01,1061.00,112
934868,20140127,1090.00,1091.10,1071.00,1081.03,371
934869,20140127,1073.10,1075.00,1073.10,1073.11,55
934870,20140127,1060.00,1060.00,1060.00,1060.00,5

934871,20140127,995.00,995.00,990.00,990.00,6
934873,20140127,1040.01,1040.01,1040.01,1040.01,5
934878,20140127,888.00,888.00,888.00,888.00,10
934886,20140127,995.00,998.90,990.00,998.90,232
934887,20140127,987.10,987.10,987.10,987.10,15
934888,20140127,970.00,970.30,970.00,970.30,37
934891,20140127,985.00,985.00,980.00,980.00,165
934892,20140127,991.00,991.00,990.07,990.07,50
934894,20140127,1005.00,1005.00,1000.00,1000.00,150
934896,20140127,1004.00,1004.00,1004.00,1004.00,15
934898,20140127,1005.00,1005.00,1004.00,1004.00,50
934899,20140127,983.01,983.01,983.01,983.01,10
934901,20140127,950.00,950.00,950.00,950.00,30
934906,20140127,955.15,955.15,955.00,955.05,110
934911,20140127,1005.10,1005.10,1005.00,1005.09,15
934912,20140127,995.00,995.00,991.02,991.25,96
934913,20140127,997.05,997.05,996.00,996.78,220
934915,20140127,995.05,995.10,995.05,995.10,100
934916,20140127,1012.00,1012.00,1012.00,1012.00,25
934917,20140127,1021.00,1021.00,1011.00,1011.00,89
934919,20140127,961.30,961.30,961.30,961.30,15
934921,20140127,980.00,980.00,980.00,980.00,71
934922,20140127,986.01,986.01,983.00,983.00,120
934932,20140127,977.18,980.99,973.00,973.00,725
934938,20140127,899.90,970.00,899.90,970.00,320
946938,20140127,149100.00,149100.00,149100.00,149100.00,50
947781,20140127,188250.00,188250.00,188250.00,188250.00,10
948515,20140127,140555.00,140555.00,140555.00,140555.00,20
961692,20140127,10603.10,10603.10,10558.45,10558.45,10
961693,20140127,10825.00,10825.00,10825.00,10825.00,1
961701,20140127,10834.00,10843.00,10834.00,10843.00,3
961703,20140127,11090.00,11110.00,11090.00,11103.94,55
961724,20140127,1023.20,1023.20,1023.20,1023.20,25
961725,20140127,1020.00,1025.00,1020.00,1025.00,150
961726,20140127,1253.00,1258.45,1241.01,1257.86,296
961727,20140127,1028.00,1037.00,1028.00,1037.00,133
961728,20140127,1018.10,1019.00,1018.00,1018.82,2231
961729,20140127,1011.50,1011.50,1011.50,1011.50,50
961730,20140127,1014.95,1015.00,1008.00,1008.02,475
961731,20140127,1004.00,1010.00,1004.00,1010.00,205
961732,20140127,991.00,1000.00,991.00,998.09,200
961733,20140127,1046.00,1049.00,1046.00,1048.00,130
961734,20140127,1046.00,1046.00,1046.00,1046.00,18
961743,20140127,1018.99,1025.00,1018.99,1025.00,375
961744,20140127,1017.00,1020.00,1015.00,1016.00,265
961748,20140127,920.01,920.01,920.01,920.01,5
961751,20140127,910.50,910.50,910.50,910.50,25
961754,20140127,890.01,898.00,890.00,894.42,2600
961756,20140127,909.00,919.70,909.00,918.00,1170
961760,20140127,880.00,880.00,880.00,880.00,120
961767,20140127,920.00,920.00,920.00,920.00,4
961773,20140127,901.01,901.07,891.00,900.00,1310
961779,20140127,1006.00,1016.25,1005.01,1015.40,2720
961780,20140127,1005.00,1005.00,985.00,985.00,100
961784,20140127,991.00,991.00,991.00,991.00,5
961785,20140127,1008.00,1012.75,1008.00,1008.50,478
961790,20140127,1022.00,1022.00,1022.00,1022.00,24
961791,20140127,1010.00,1010.00,1010.00,1010.00,50
961792,20140127,1058.50,1058.50,1058.50,1058.50,63
961798,20140127,1006.10,1015.00,1006.00,1007.10,433

961804,20140127,1042.30,1051.00,1042.30,1051.00,475
961810,20140127,1045.00,1045.00,1041.00,1041.25,206
961816,20140127,1025.00,1025.00,1019.00,1019.00,19027
961822,20140127,1109.00,1109.00,1001.00,1017.59,37216
972390,20140127,12425.00,13560.00,12425.00,12992.50,400
972860,20140127,951000.00,1023900.00,951000.00,1023900.00,2
SENSEX,20140127,20899.03,20899.03,20688.03,20707.45,0
MIDCAP,20140127,6406.73,6406.73,6269.19,6273.44,0
SMLCAP,20140127,6409.18,6409.18,6267.74,6274.40,0
BSE-100,20140127,6177.15,6177.15,6099.34,6104.46,0
BSE-200,20140127,2461.42,2461.42,2434.12,2435.97,0
BSE-500,20140127,7611.09,7611.09,7522.64,7528.07,0
AUTO,20140127,11757.32,11757.32,11517.05,11555.36,0
BANKEX,20140127,12322.77,12322.77,12025.09,12057.06,0
CONSDURBL,20140127,5539.93,5539.93,5436.80,5468.60,0
CAPGOODS,20140127,9480.67,9480.67,9355.03,9364.36,0
FMCG,20140127,6456.76,6533.82,6439.59,6510.99,0
HLTHCARE,20140127,10104.97,10198.97,10059.62,10091.14,0
IT,20140127,9451.45,9537.24,9440.67,9469.09,0
METAL,20140127,9462.38,9462.38,9220.58,9238.48,0
OILGAS,20140127,8549.69,8572.40,8429.20,8440.41,0
POWER,20140127,1552.58,1552.58,1518.71,1521.42,0
PSU,20140127,5632.40,5634.60,5542.79,5549.36,0
REALTY,20140127,1287.13,1290.01,1215.36,1218.06,0
TECK,20140127,5168.08,5202.92,5147.77,5155.90,0
DOL-30,20140127,2747.41,2751.06,2695.13,2697.47,0
DOL-100,20140127,1024.14,1024.14,1001.17,1001.98,0
DOL-200,20140127,658.05,658.05,643.00,643.49,0
BSE-GREENEX,20140127,1670.11,1670.96,1657.06,1660.18,0