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

500002,20170901,1360.00,1372.00,1325.00,1332.45,8848
500003,20170901,188.00,190.05,188.00,189.95,74165
500008,20170901,785.00,802.00,782.55,798.80,20870
500009,20170901,8.00,8.00,7.50,7.66,8548
500010,20170901,1777.00,1777.00,1752.00,1759.20,37969
500012,20170901,30.00,30.00,29.00,29.55,27230
500013,20170901,26.35,28.45,25.55,27.60,184513
500014,20170901,2.90,2.90,2.66,2.69,25479
500020,20170901,117.00,125.80,116.50,122.45,3849106
500023,20170901,127.00,132.40,123.00,124.05,3803
500024,20170901,5.50,5.50,5.02,5.12,135502
500027,20170901,2174.25,2207.00,2174.25,2194.35,588
500028,20170901,8.12,8.13,7.56,8.13,18381
500029,20170901,60.65,61.50,60.20,60.50,6990
500031,20170901,353.85,354.00,340.95,342.50,30199
500032,20170901,14.60,14.84,14.53,14.62,590899
500033,20170901,3822.00,3893.95,3822.00,3848.95,25080
500034,20170901,1772.00,1810.00,1772.00,1799.30,39336
500038,20170901,172.90,174.25,172.30,173.65,89772
500039,20170901,217.75,218.85,215.00,215.35,21980
500040,20170901,1240.00,1258.80,1240.00,1245.95,40528
500041,20170901,1955.00,1955.00,1940.00,1940.00,40
500042,20170901,1516.95,1534.90,1504.10,1522.80,1192
500043,20170901,684.00,687.70,680.40,684.95,18648
500048,20170901,1780.00,1863.00,1780.00,1847.90,144287
500049,20170901,191.00,194.00,190.50,193.55,601443
500052,20170901,85.80,87.15,85.00,85.25,297118
500055,20170901,69.70,71.70,69.60,70.20,78072
500058,20170901,1.67,1.83,1.67,1.83,11600
500059,20170901,71.20,72.60,71.20,71.80,5521
500060,20170901,42.00,43.95,41.30,43.30,31295
500067,20170901,766.00,770.00,758.10,762.40,11811
500068,20170901,5464.00,5810.00,5464.00,5794.05,139
500069,20170901,118.00,120.50,113.00,115.95,9639
500074,20170901,67.30,67.80,66.00,66.65,47610
500078,20170901,707.00,726.90,701.00,706.80,964
500083,20170901,4.55,4.75,4.47,4.73,22478
500084,20170901,1024.00,1050.50,1018.25,1039.95,221269
500085,20170901,145.00,148.70,144.05,144.80,83686
500086,20170901,197.95,206.80,197.00,204.15,230931
500087,20170901,575.00,578.00,566.00,568.60,56569
500089,20170901,519.95,523.00,508.00,509.20,156
500092,20170901,1888.10,1903.05,1878.05,1891.40,1044
500093,20170901,80.40,82.00,79.85,81.65,280675
500096,20170901,312.50,316.20,312.00,313.40,31025
500097,20170901,166.65,167.90,164.30,164.80,5742
500101,20170901,372.00,374.70,370.10,373.60,65600
500102,20170901,13.60,13.85,13.40,13.64,295238
500103,20170901,129.15,130.35,128.70,130.05,183820
500104,20170901,492.95,493.00,479.50,482.50,264858
500106,20170901,24.00,24.25,23.85,23.95,655638
500108,20170901,19.10,19.60,19.10,19.25,221137
500109,20170901,138.50,143.50,137.00,139.85,412246
500110,20170901,447.80,462.00,447.80,458.80,145268
500111,20170901,813.00,877.80,813.00,857.55,1812356
500112,20170901,277.90,279.95,276.55,277.70,692851
500113,20170901,61.00,63.00,61.00,62.50,4791001
500114,20170901,619.00,620.00,610.10,613.05,28053
500116,20170901,55.10,56.40,55.10,55.30,217492
500117,20170901,34.00,34.55,33.75,33.90,244402
500119,20170901,270.30,272.20,265.20,266.40,71827
500120,20170901,79.90,80.00,76.10,76.45,5095
500123,20170901,1960.00,1992.80,1949.35,1975.10,1090
500124,20170901,2130.00,2230.20,2121.30,2217.35,243803
500125,20170901,327.30,331.00,326.10,327.50,20781
500126,20170901,1187.40,1220.00,1181.80,1200.25,982
500128,20170901,29.00,29.00,28.60,28.75,28130
500132,20170901,4.90,5.30,4.90,5.29,1295
500133,20170901,671.60,781.00,671.60,738.25,2005
500135,20170901,270.00,273.35,265.00,265.70,5559
500136,20170901,37.25,37.90,36.10,36.45,20210
500139,20170901,72.00,72.00,68.45,68.90,37149
500141,20170901,9.20,9.34,8.82,8.97,145125
500144,20170901,540.00,545.10,537.00,543.50,4670
500147,20170901,635.00,664.80,635.00,655.05,344
500148,20170901,441.00,445.90,432.60,435.30,25271
500150,20170901,1398.00,1398.00,1398.00,1398.00,9
500153,20170901,78.50,79.80,77.25,78.70,105015
500155,20170901,33.20,34.15,33.05,33.85,31081
500159,20170901,91.00,92.90,88.55,90.45,7491
500160,20170901,15.00,15.90,15.00,15.55,137425
500163,20170901,1027.00,1067.70,1024.00,1051.40,20996
500164,20170901,615.00,628.50,612.85,625.00,33636
500165,20170901,507.00,512.00,485.10,489.15,22973
500166,20170901,249.50,249.50,241.00,243.40,15326
500168,20170901,880.00,880.00,829.00,836.55,17942
500170,20170901,17.70,18.30,17.70,18.20,1598
500171,20170901,242.30,243.00,239.10,239.95,13592
500173,20170901,720.00,752.00,717.65,730.75,13449
500179,20170901,48.45,49.90,48.10,48.80,548726
500180,20170901,1761.00,1777.10,1761.00,1768.40,35715
500182,20170901,4001.95,4090.00,3996.55,4047.30,24439
500183,20170901,18.25,20.75,18.10,20.30,8753805
500184,20170901,105.55,115.50,104.00,112.00,1037810
500185,20170901,34.80,37.75,34.80,37.00,1847246
500186,20170901,82.25,85.50,81.35,84.80,655103
500187,20170901,385.65,389.00,383.50,384.80,3999
500188,20170901,300.00,303.70,298.00,302.15,164548
500189,20170901,512.75,517.80,512.75,517.45,746
500191,20170901,32.70,33.75,32.55,33.15,11572
500193,20170901,21.30,23.00,21.00,22.80,245943
500199,20170901,442.00,515.60,438.00,495.80,102289
500201,20170901,172.50,176.60,171.10,173.15,17746
500206,20170901,10.50,10.50,10.50,10.50,1301
500207,20170901,27.40,27.40,26.80,26.90,19715
500209,20170901,915.20,926.20,910.25,920.10,298495
500210,20170901,807.50,827.00,805.00,814.65,2491
500211,20170901,23.90,25.25,23.90,24.05,13888
500213,20170901,231.40,244.00,231.00,239.50,5356
500214,20170901,522.00,547.70,520.00,522.35,4486
500215,20170901,548.95,548.95,538.20,548.80,2444
500219,20170901,98.85,100.05,98.45,98.95,196905
500220,20170901,57.95,61.90,57.95,59.05,8072
500223,20170901,3.69,3.72,3.59,3.62,393456
500227,20170901,375.65,381.40,372.00,373.40,8891
500228,20170901,252.00,259.60,252.00,257.10,351299
500231,20170901,72.00,72.00,70.50,70.80,3911
500233,20170901,703.85,722.80,703.00,708.90,32647
500234,20170901,414.95,420.40,402.95,405.45,29231
500235,20170901,419.00,428.30,417.10,424.60,43517
500238,20170901,1179.60,1200.00,1172.00,1185.60,808
500239,20170901,68.15,72.00,68.15,69.95,48981
500240,20170901,76.50,78.50,75.00,78.50,15616
500241,20170901,253.85,256.35,249.20,252.40,6662
500243,20170901,1560.00,1560.05,1525.05,1543.45,97
500245,20170901,81.50,83.40,80.55,81.55,73254
500247,20170901,977.00,998.50,972.15,993.55,63573
500249,20170901,714.75,725.00,699.70,705.30,734
500250,20170901,716.55,747.00,712.00,734.40,2218
500251,20170901,299.15,301.00,292.00,295.00,9971
500252,20170901,6090.05,6244.00,6090.05,6127.85,2493
500253,20170901,674.00,684.40,674.00,681.20,96169
500254,20170901,0.50,0.54,0.50,0.54,352042
500255,20170901,10.60,11.00,10.60,10.76,50147
500257,20170901,985.00,1009.00,983.00,993.50,164110
500259,20170901,54.00,54.45,52.70,53.75,16131
500260,20170901,693.00,696.75,688.50,690.75,17387
500264,20170901,277.00,277.00,273.00,274.30,2047
500265,20170901,430.00,435.00,426.50,427.00,7586
500266,20170901,2555.00,2565.65,2450.00,2461.90,1204
500267,20170901,129.70,144.80,127.00,130.95,481176
500268,20170901,35.00,36.45,34.70,35.55,153109
500271,20170901,605.40,612.10,598.80,609.75,45812
500279,20170901,14.31,14.55,14.10,14.46,42534
500280,20170901,317.10,322.90,317.10,319.95,6037
500284,20170901,28.30,28.30,28.30,28.30,10
500285,20170901,130.50,133.00,129.40,130.05,1385197
500288,20170901,16.45,16.45,15.80,16.20,118917
500290,20170901,64200.00,65350.00,64136.15,65145.80,1068
500292,20170901,123.10,124.90,123.05,124.15,5720
500294,20170901,85.00,87.70,84.60,87.25,400899
500295,20170901,308.35,315.00,308.00,314.35,1197396
500296,20170901,110.40,113.05,110.20,112.15,24438
500298,20170901,1830.00,1861.50,1791.00,1808.20,6857
500300,20170901,1215.00,1237.50,1153.70,1169.60,192510
500302,20170901,2727.60,2773.50,2727.60,2764.75,11378
500304,20170901,95.25,104.85,95.25,103.45,748511
500306,20170901,7.87,8.45,7.87,8.20,28117
500307,20170901,224.90,232.00,220.05,226.35,4958
500312,20170901,158.45,160.20,157.45,159.90,516212
500313,20170901,44.40,45.00,44.00,44.60,2190
500314,20170901,34.50,35.00,34.00,34.75,8149
500315,20170901,126.00,129.00,126.00,127.70,280605
500317,20170901,10.99,11.49,10.51,10.80,39476
500319,20170901,38.45,39.60,38.40,38.65,22826
500322,20170901,64.45,64.45,62.00,62.30,6631
500325,20170901,1601.80,1615.95,1598.20,1609.35,202910
500327,20170901,14.55,15.10,14.10,14.88,96691
500330,20170901,775.00,814.80,775.00,811.50,106872
500331,20170901,840.00,849.90,837.00,843.15,36683
500333,20170901,135.70,135.70,131.00,134.15,9091
500335,20170901,957.55,967.00,957.55,964.50,525
500336,20170901,286.00,292.50,285.20,290.10,49647
500337,20170901,36.00,36.50,35.00,35.10,14972
500338,20170901,110.20,112.00,109.20,109.65,14341
500339,20170901,142.10,148.20,142.00,144.40,298832
500343,20170901,23.50,24.45,22.55,23.90,22461
500346,20170901,43.45,43.45,40.20,40.90,12620
500350,20170901,336.00,349.90,334.50,346.05,4169
500354,20170901,57.90,58.40,56.00,56.30,12640
500355,20170901,227.40,229.70,226.60,226.90,10109
500356,20170901,23.40,23.70,23.10,23.65,2185
500357,20170901,11.25,11.29,10.55,11.29,12170
500360,20170901,72.00,73.50,71.65,72.00,8245
500365,20170901,6.80,7.14,6.80,6.85,940
500366,20170901,55.75,56.85,55.25,55.55,58883
500367,20170901,94.45,94.45,91.50,92.10,46856
500368,20170901,19.00,19.75,19.00,19.50,173913
500370,20170901,42.70,44.60,42.70,44.60,1228
500378,20170901,98.20,98.70,96.05,97.10,225772
500380,20170901,426.05,443.80,426.05,440.55,5672
500387,20170901,17752.85,17950.00,17601.05,17779.95,264
500390,20170901,513.70,531.60,511.40,522.15,583625
500399,20170901,8.00,8.00,7.45,7.47,2246
500400,20170901,79.00,80.50,79.00,79.75,340063
500402,20170901,160.95,161.00,159.00,160.05,25322
500403,20170901,409.00,416.90,403.00,407.00,30159
500404,20170901,61.00,65.00,60.60,64.00,634748
500405,20170901,360.65,360.75,346.80,349.30,5985
500407,20170901,1995.00,2140.00,1995.00,2099.00,942
500408,20170901,1645.00,1670.40,1640.00,1658.80,26980
500410,20170901,1808.40,1824.00,1807.55,1816.20,9351
500411,20170901,886.60,892.00,880.00,882.95,1875
500412,20170901,1230.00,1364.00,1230.00,1328.50,76310
500413,20170901,239.90,239.90,229.90,235.15,21809
500418,20170901,121.60,127.75,121.60,126.20,2662
500420,20170901,1210.00,1228.00,1205.00,1220.10,4455
500422,20170901,28.80,28.80,27.50,27.60,1037
500425,20170901,281.00,284.70,281.00,282.30,145728
500429,20170901,93.05,97.40,93.05,95.90,3677
500439,20170901,3086.65,3608.40,3086.65,3608.40,2579
500440,20170901,238.80,244.90,238.20,243.40,698063
500444,20170901,185.20,185.20,178.20,183.80,24434
500449,20170901,20.00,21.30,19.85,20.60,59414
500456,20170901,25.50,25.85,24.50,25.00,65585
500459,20170901,8300.00,8334.80,8265.70,8284.50,101
500460,20170901,88.75,90.80,88.00,89.15,32732
500463,20170901,108.65,109.75,108.60,109.20,150
500464,20170901,204.30,206.40,200.00,202.10,7667
500467,20170901,80.75,81.90,79.65,79.85,29889
500469,20170901,108.50,110.90,108.50,110.15,366044
500470,20170901,641.00,651.70,639.50,649.90,459377
500472,20170901,1512.95,1530.10,1509.05,1522.65,462
500477,20170901,107.50,113.00,107.40,112.85,2190437
500480,20170901,916.40,926.95,908.10,913.20,17186
500483,20170901,654.10,669.95,652.60,668.20,20250
500488,20170901,4208.05,4208.05,4165.40,4171.10,135
500490,20170901,2944.95,2957.25,2894.00,2906.90,2111
500493,20170901,1128.00,1146.00,1128.00,1133.95,32640
500495,20170901,650.10,669.30,643.60,650.55,330243
500500,20170901,8.81,8.95,7.94,8.02,115406
500510,20170901,1137.00,1143.90,1132.30,1139.70,116413
500520,20170901,1354.95,1354.95,1337.15,1348.80,75891
500530,20170901,22200.00,22250.00,22020.00,22175.35,502
500540,20170901,29.60,29.95,29.35,29.75,2358
500547,20170901,530.00,539.25,525.40,535.30,156139
500550,20170901,1292.05,1314.90,1286.00,1305.80,10113
500570,20170901,379.00,392.50,378.90,390.70,536632
500575,20170901,527.45,532.35,524.15,526.20,41482
500620,20170901,400.00,400.00,393.00,395.95,7699
500645,20170901,396.00,396.00,377.90,379.65,39785
500650,20170901,427.70,429.95,423.25,426.70,512
500655,20170901,156.70,162.30,156.70,159.00,14901
500660,20170901,2411.00,2436.00,2411.00,2424.65,654
500670,20170901,296.30,315.25,296.30,311.25,266864
500672,20170901,590.80,607.00,588.10,590.85,18776
500674,20170901,4060.00,4094.00,4060.00,4077.80,21
500676,20170901,5353.25,5383.00,5300.00,5308.45,915
500680,20170901,1820.00,1821.05,1792.00,1806.35,1208
500690,20170901,145.80,146.80,143.15,144.45,305160
500696,20170901,1217.00,1221.40,1207.60,1215.70,37193
500710,20170901,1835.00,1883.60,1835.00,1848.55,1056
500730,20170901,141.40,143.50,140.85,141.90,129635
500770,20170901,584.30,591.00,584.00,586.10,16716
500777,20170901,54.65,57.10,54.50,56.10,105628
500780,20170901,125.00,129.00,122.30,124.05,2532
500790,20170901,7089.00,7100.00,7001.00,7022.10,2078
500800,20170901,197.90,201.10,196.45,197.40,730573
500820,20170901,1171.00,1218.00,1166.80,1214.55,174950
500825,20170901,4200.00,4260.00,4200.00,4240.40,3874
500830,20170901,1115.00,1130.40,1113.05,1124.55,24772
500840,20170901,135.10,136.80,134.90,135.15,6724
500850,20170901,119.70,119.85,117.00,117.65,44009
500870,20170901,389.50,394.35,387.75,389.80,47601
500875,20170901,282.00,284.60,280.80,283.60,361041
500877,20170901,254.90,256.90,252.80,256.20,206852
500878,20170901,1700.00,1737.45,1692.00,1731.75,34490
500890,20170901,109.25,109.25,109.25,109.25,311
500940,20170901,608.40,611.00,604.00,605.65,3745
500945,20170901,6.76,7.00,6.75,7.00,3150
501148,20170901,132.30,132.30,132.30,132.30,10
501150,20170901,74.50,74.50,71.00,71.35,865382
501179,20170901,229.00,234.00,228.00,234.00,178
501242,20170901,22.00,22.00,21.50,21.50,2970
501295,20170901,76.00,76.00,75.00,75.00,1005
501298,20170901,1251.00,1272.00,1251.00,1272.00,90
501301,20170901,846.10,871.55,846.10,859.65,5959
501370,20170901,115.00,120.70,114.00,115.55,186
501391,20170901,174.90,186.00,170.00,183.10,552
501421,20170901,136.00,136.00,128.10,135.35,12
501423,20170901,599.90,600.00,577.90,598.40,3159
501425,20170901,1019.00,1083.00,1013.00,1020.90,163445
501455,20170901,152.00,157.60,152.00,154.65,42173
501477,20170901,74.70,74.70,74.70,74.70,200
501700,20170901,43.50,43.50,43.50,43.50,1
501827,20170901,452.85,452.85,452.85,452.85,3
501833,20170901,13.25,13.80,13.05,13.20,5415
501848,20170901,33.75,33.75,33.00,33.10,5996
502015,20170901,41.50,41.50,40.15,40.35,40787
502090,20170901,855.00,855.00,825.90,828.15,682
502137,20170901,1118.30,1136.50,1105.00,1130.55,72
502157,20170901,371.00,375.05,369.85,372.85,2579
502165,20170901,1270.00,1270.00,1243.60,1253.20,274
502168,20170901,233.05,236.20,230.75,231.55,14916
502175,20170901,66.95,71.00,66.20,70.45,62218
502180,20170901,21.40,23.50,21.00,22.90,84507
502219,20170901,9649.90,9700.00,9275.00,9307.80,4419
502281,20170901,20.70,20.70,19.50,19.85,4237
502330,20170901,300.80,306.00,300.80,305.50,9153
502355,20170901,1580.00,1665.85,1580.00,1652.20,25692
502407,20170901,34.35,34.35,34.35,34.35,78
502420,20170901,98.50,100.90,98.50,99.95,25249
502445,20170901,55.00,58.00,49.20,58.00,24
502448,20170901,4.94,4.94,4.58,4.72,9802
502450,20170901,702.00,705.00,702.00,704.80,28
502563,20170901,3.30,3.30,3.30,3.30,100
502587,20170901,23.20,23.20,22.25,22.60,6770
502742,20170901,30.85,31.20,30.50,30.55,1388404
502761,20170901,29.70,32.25,29.70,31.55,15116
502820,20170901,123.90,123.90,117.00,117.35,3528
502865,20170901,1610.00,1730.30,1587.00,1683.60,3479
502873,20170901,40.50,40.50,38.50,38.50,30
502937,20170901,138.65,147.65,138.65,142.90,181899
502958,20170901,2611.00,2943.95,2611.00,2848.00,14
502986,20170901,1232.70,1232.70,1208.00,1217.90,3331
502995,20170901,6.94,6.94,6.94,6.94,300
503015,20170901,57.50,57.50,57.50,57.50,60
503031,20170901,19.20,21.75,19.20,21.35,394025
503100,20170901,516.50,520.00,514.00,519.70,7704
503101,20170901,284.00,300.40,284.00,297.65,4278
503162,20170901,85.05,88.45,84.00,84.45,1361
503169,20170901,313.20,343.40,312.05,336.10,9096
503205,20170901,48.00,54.70,48.00,54.70,2304
503229,20170901,101.00,101.00,92.25,92.30,353
503310,20170901,143.30,147.05,141.55,145.95,59153
503349,20170901,3621.45,3628.95,3460.00,3614.50,31
503657,20170901,32.80,32.85,31.00,32.85,69968
503659,20170901,54.15,54.15,54.15,54.15,499
503722,20170901,138.00,140.30,137.15,137.15,1574
503776,20170901,42.00,42.50,36.45,36.75,1272
503804,20170901,132.10,135.00,132.10,135.00,219
503806,20170901,1545.00,1545.00,1514.45,1518.65,5410
503811,20170901,2313.35,2315.75,2213.00,2236.95,329
503831,20170901,140.00,150.00,138.00,142.00,1220
503837,20170901,12.86,15.07,12.85,13.11,613
503960,20170901,1104.70,1112.10,1095.00,1105.55,6121
504000,20170901,86.95,86.95,85.30,85.30,2380
504008,20170901,18.10,19.90,18.05,19.50,123989
504028,20170901,50.95,50.95,45.00,46.95,1992
504036,20170901,90.00,93.85,90.00,93.55,5298
504058,20170901,873.95,884.10,869.85,873.10,448
504067,20170901,789.80,804.00,788.20,798.60,300
504076,20170901,45.05,46.30,45.00,45.20,863
504084,20170901,5461.00,5461.00,5461.00,5461.00,8
504092,20170901,31.45,32.45,30.50,30.85,7863
504093,20170901,241.90,241.90,234.00,235.15,2136
504112,20170901,101.10,103.30,99.50,100.50,137645
504132,20170901,65.00,66.95,62.00,62.05,1348
504176,20170901,300.55,301.00,292.00,292.30,646
504212,20170901,108.40,110.00,108.40,109.00,7018
504220,20170901,8.02,8.15,8.01,8.05,2001
504240,20170901,25.55,25.55,25.55,25.55,100
504258,20170901,641.95,642.00,632.05,635.35,4983
504286,20170901,36.10,36.10,35.00,36.00,1179
504341,20170901,31.00,31.00,31.00,31.00,1500
504392,20170901,415.95,415.95,415.95,415.95,10
504605,20170901,490.00,511.25,480.00,499.90,148
504614,20170901,457.00,477.25,456.95,459.80,107567
504646,20170901,105.00,105.00,104.00,104.00,201
504701,20170901,7.10,7.10,6.52,6.82,10331
504741,20170901,587.00,591.00,568.55,572.30,7911
504786,20170901,304.05,317.00,304.00,316.00,403
504810,20170901,29.60,29.60,29.60,29.60,35
504840,20170901,896.00,989.00,896.00,989.00,131
504879,20170901,32.05,32.05,31.40,31.45,10374
504903,20170901,2.46,2.57,2.46,2.57,874
504908,20170901,89.80,89.85,84.00,86.85,1145
504918,20170901,809.00,834.90,807.00,814.15,19234
504959,20170901,3614.95,3625.00,3480.00,3518.40,440
504961,20170901,50.00,53.20,48.05,52.30,2105
504966,20170901,164.70,167.20,162.05,163.30,423171
504988,20170901,907.00,907.00,800.00,807.40,81
505010,20170901,723.00,727.70,717.90,720.75,3258
505029,20170901,387.00,398.90,379.55,387.30,3124
505036,20170901,677.00,677.00,657.00,666.60,1261
505075,20170901,37.05,39.25,37.05,38.85,142451
505141,20170901,38.20,41.60,38.20,38.70,1253
505160,20170901,195.00,199.00,195.00,198.65,4602
505163,20170901,1224.90,1239.00,1205.10,1212.50,5187
505192,20170901,980.00,988.00,933.00,943.60,6122
505196,20170901,443.00,486.50,439.50,480.30,63371
505200,20170901,31548.00,31976.95,31334.90,31713.80,4720
505216,20170901,735.00,735.00,720.10,725.00,130
505230,20170901,82.90,86.75,82.90,83.45,21812
505232,20170901,1141.15,1221.25,1138.25,1212.00,356
505242,20170901,2382.50,2725.00,2362.80,2657.10,1898
505255,20170901,606.00,663.90,606.00,652.40,25676
505283,20170901,998.40,998.40,982.10,992.25,416
505299,20170901,33.05,33.05,33.00,33.05,3571
505324,20170901,53.20,53.25,51.00,51.75,10749
505343,20170901,15.25,16.70,15.25,15.85,141001
505355,20170901,2374.80,2455.00,2372.45,2439.70,53615
505358,20170901,43.45,43.80,42.05,43.75,20401
505368,20170901,680.00,690.00,680.00,685.00,107
505400,20170901,53.95,54.75,51.00,51.80,113589
505412,20170901,2461.00,2549.00,2445.00,2516.30,215
505506,20170901,1.06,1.06,1.06,1.06,20
505509,20170901,44.25,44.95,43.60,44.45,1081
505515,20170901,31.25,31.25,31.25,31.25,25
505523,20170901,0.19,0.19,0.19,0.19,4500
505526,20170901,2.56,2.69,2.56,2.69,31300
505533,20170901,245.60,251.20,245.60,247.20,9479
505537,20170901,520.45,527.00,520.45,522.70,256534
505576,20170901,36.50,36.50,36.50,36.50,891
505590,20170901,440.00,448.90,422.10,438.50,22195
505650,20170901,2.57,2.57,2.45,2.45,875
505665,20170901,415.00,418.00,412.00,412.00,3884
505681,20170901,444.05,455.00,444.05,453.15,729
505688,20170901,141.00,145.90,140.50,142.55,5644
505700,20170901,48.75,49.55,48.75,49.10,35711
505710,20170901,46.70,48.90,46.50,48.20,385930
505712,20170901,286.00,294.75,286.00,291.25,1237
505714,20170901,171.00,176.00,170.00,174.15,34281
505720,20170901,140.70,143.80,140.05,141.75,5000
505726,20170901,719.95,720.45,701.05,710.95,2918
505729,20170901,265.00,283.00,264.00,270.85,67461
505737,20170901,737.20,778.50,714.70,726.60,3324
505744,20170901,500.00,500.00,486.00,490.00,372
505750,20170901,925.00,976.50,900.00,976.00,259
505790,20170901,5001.00,5145.00,4900.00,5027.60,6327
505800,20170901,1630.40,1847.05,1630.40,1786.65,9340
505827,20170901,283.30,289.50,282.00,289.45,5608
505840,20170901,24.30,26.00,24.30,24.30,1631
505850,20170901,2.20,2.25,2.18,2.18,9043
505854,20170901,212.25,220.80,212.25,216.60,18344
505872,20170901,512.00,546.00,502.40,532.85,49413
505890,20170901,622.95,637.00,621.40,634.65,3134
505978,20170901,1740.00,1740.00,1587.00,1619.60,3753
506003,20170901,8.28,8.28,8.28,8.28,500
506016,20170901,1.38,1.38,1.38,1.38,5300
506022,20170901,120.55,122.50,118.15,118.80,150894
506074,20170901,70.60,70.60,69.10,69.15,2983
506076,20170901,404.85,404.85,393.50,399.70,1182
506105,20170901,157.15,162.50,157.15,162.30,16
506109,20170901,263.75,268.20,261.65,264.85,8517
506122,20170901,46.00,49.00,45.05,48.50,1150
506128,20170901,65.10,68.90,65.00,65.00,23136
506142,20170901,35.00,35.00,35.00,35.00,50
506146,20170901,0.83,0.99,0.80,0.99,676100
506184,20170901,11.01,11.10,11.01,11.10,1667
506194,20170901,186.80,193.90,180.45,184.05,260024
506197,20170901,168.55,171.00,168.50,169.15,7075
506222,20170901,910.00,949.70,905.00,930.45,2433
506235,20170901,40.05,40.80,40.00,40.10,36099
506248,20170901,48.65,48.75,47.25,47.80,4982
506260,20170901,169.60,173.00,169.00,170.20,6438
506261,20170901,60.90,61.00,59.55,60.30,12101
506285,20170901,4036.95,4083.95,3980.00,4035.80,390
506315,20170901,54.35,54.35,54.00,54.35,3555
506365,20170901,38.50,38.50,38.00,38.00,350
506390,20170901,578.00,578.00,571.10,573.60,3197
506395,20170901,446.00,446.00,434.85,437.45,6326
506401,20170901,179.00,184.80,177.00,179.05,87522
506405,20170901,113.50,121.00,108.50,117.05,49939
506414,20170901,700.00,700.00,680.00,684.00,401
506480,20170901,518.00,521.05,515.00,515.95,756
506520,20170901,10.52,10.52,10.35,10.38,2650
506522,20170901,1250.00,1274.90,1250.00,1274.90,72
506525,20170901,79.50,80.45,76.30,78.60,35650
506528,20170901,1247.95,1247.95,1215.00,1223.20,1899
506532,20170901,180.00,180.15,174.50,175.20,3131
506579,20170901,1225.70,1229.85,1199.00,1206.25,646
506590,20170901,711.40,720.00,690.65,703.50,140493
506597,20170901,141.60,142.00,137.00,140.05,4552
506605,20170901,420.50,420.50,401.30,410.90,57
506618,20170901,367.00,392.85,365.20,378.10,36622
506640,20170901,246.40,246.40,246.40,246.40,1
506642,20170901,67.85,71.00,65.30,70.00,14387
506655,20170901,374.45,380.00,369.50,371.75,11616
506685,20170901,197.85,207.70,192.60,200.25,40596
506687,20170901,950.00,959.00,939.00,945.75,4268
506690,20170901,245.10,247.35,244.50,245.45,2549
506720,20170901,1360.00,1370.00,1310.00,1330.95,576
506734,20170901,108.00,108.90,107.00,108.20,5876
506767,20170901,420.00,424.90,415.00,421.80,2203
506808,20170901,10.00,10.30,10.00,10.30,1200
506820,20170901,910.30,915.00,905.00,909.45,612
506852,20170901,16.50,16.50,16.10,16.10,5600
506854,20170901,62.00,66.00,61.45,64.80,23710
506858,20170901,21.00,21.00,21.00,21.00,100
506863,20170901,5.92,5.92,5.92,5.92,5972
506879,20170901,43.40,45.00,43.40,44.70,3248
506910,20170901,67.00,71.50,67.00,70.15,990
506919,20170901,75.40,78.85,75.40,76.05,3416
506943,20170901,277.00,279.45,273.05,277.75,7125
506981,20170901,81.00,83.00,81.00,82.95,845
507180,20170901,80.50,83.70,80.45,83.70,16511
507205,20170901,11.09,11.19,10.95,11.06,30839
507265,20170901,77.00,80.00,76.00,80.00,1500
507300,20170901,4105.00,4105.00,4105.00,4105.00,1
507315,20170901,27.70,27.70,27.15,27.35,14405
507410,20170901,145.25,147.95,144.60,145.85,19181
507435,20170901,72.70,72.70,70.00,70.95,1500
507438,20170901,391.00,398.70,387.05,387.60,771
507442,20170901,24.90,24.90,23.00,23.15,8724
507450,20170901,60.85,60.95,59.55,59.85,4014
507458,20170901,15.10,15.12,15.10,15.12,16780
507474,20170901,46.55,51.90,46.55,49.70,1946
507488,20170901,411.50,415.90,409.45,411.10,486
507490,20170901,7.83,8.08,7.83,8.05,173816
507498,20170901,6.55,6.70,6.55,6.65,612
507508,20170901,18.10,18.10,17.50,17.70,9413
507514,20170901,144.20,146.90,143.50,145.50,24611
507525,20170901,685.00,759.00,675.00,759.00,1225
507526,20170901,157.05,161.00,153.40,155.30,8880
507552,20170901,1111.00,1111.00,1080.00,1105.00,202
507580,20170901,156.45,156.50,150.05,151.95,2035
507598,20170901,108.00,112.95,107.00,110.20,7356
507621,20170901,213.00,244.55,213.00,244.55,40238
507645,20170901,14600.00,14750.00,14528.00,14656.65,36
507685,20170901,298.00,298.30,296.20,296.80,281808
507690,20170901,132.00,140.00,131.10,140.00,110
507717,20170901,690.25,696.00,676.00,683.90,543
507747,20170901,764.00,768.00,750.00,757.95,294
507753,20170901,35.45,36.30,33.45,34.55,1069988
507759,20170901,28.40,28.40,28.40,28.40,100
507779,20170901,119.95,120.10,118.50,120.10,2890
507785,20170901,75.50,79.50,75.50,78.70,13438
507789,20170901,31.15,32.00,31.15,31.95,405
507794,20170901,14.30,14.30,13.00,14.00,13939
507813,20170901,38.50,39.00,36.00,39.00,304
507815,20170901,5390.00,5420.00,5343.35,5407.30,176
507817,20170901,113.00,113.00,113.00,113.00,9
507828,20170901,24.45,24.95,23.75,24.35,19827
507833,20170901,0.90,0.90,0.90,0.90,400
507836,20170901,454.60,454.60,444.00,448.65,355
507852,20170901,7.00,7.00,7.00,7.00,3
507864,20170901,61.00,62.00,57.00,60.55,17630
507872,20170901,18.20,19.25,18.15,18.60,1085
507878,20170901,7.40,7.71,7.40,7.61,3720691
507880,20170901,226.30,238.15,223.00,236.45,171872
507910,20170901,310.00,323.00,310.00,315.55,34495
507912,20170901,101.60,106.95,101.60,104.95,3925
507944,20170901,132.00,138.80,131.50,132.35,2158
507948,20170901,21.55,21.55,21.55,21.55,2800
507960,20170901,132.00,132.25,127.15,130.00,1987
507970,20170901,31.45,31.45,31.45,31.45,150
507981,20170901,54.25,54.25,51.30,51.50,219
507998,20170901,84.80,85.00,80.00,82.25,4357
508136,20170901,211.00,215.00,211.00,215.00,270
508306,20170901,85.00,85.00,85.00,85.00,100
508486,20170901,2700.00,2750.00,2660.00,2683.15,949
508494,20170901,116.00,116.00,109.20,111.00,613
508807,20170901,990.00,990.00,918.00,930.00,34
508814,20170901,359.70,382.35,359.70,371.45,19051
508860,20170901,0.90,0.90,0.82,0.89,5600
508869,20170901,1085.75,1095.00,1080.15,1092.75,12574
508905,20170901,52.50,52.50,52.50,52.50,1078
508906,20170901,360.85,360.95,354.60,358.00,4426
508922,20170901,37.50,37.50,34.40,35.10,5757
508933,20170901,60.90,62.40,60.90,61.30,8979
508941,20170901,532.70,536.75,505.00,516.05,3247
508956,20170901,1.62,1.70,1.62,1.70,690
508989,20170901,165.00,165.50,163.10,164.55,9094
508996,20170901,5.54,5.54,5.30,5.52,231
508998,20170901,1.41,1.44,1.35,1.38,106551
509009,20170901,32.70,33.50,32.70,33.50,1181
509020,20170901,2.72,2.72,2.70,2.70,25201
509026,20170901,63.00,63.00,60.00,60.00,32221
509048,20170901,28.70,28.70,27.50,27.95,9704
509055,20170901,690.00,690.00,662.55,668.55,28560
509077,20170901,63.20,63.95,62.50,62.60,31311
509079,20170901,70.80,70.80,68.70,69.00,5307
509148,20170901,23.10,23.70,22.85,23.20,9043
509162,20170901,177.50,187.00,177.50,185.05,5099
509196,20170901,25.25,25.25,25.25,25.25,2100
509220,20170901,41.20,41.20,40.25,40.90,1893
509243,20170901,3335.85,3338.00,3286.10,3293.00,442
509438,20170901,1139.80,1139.80,1139.80,1139.80,2
509449,20170901,37.90,37.90,37.90,37.90,1774
509472,20170901,430.00,439.90,430.00,430.00,552
509480,20170901,247.00,253.00,245.60,249.80,56822
509486,20170901,96.00,96.00,92.80,95.00,5813
509488,20170901,264.45,266.45,260.90,264.45,196449
509496,20170901,163.50,164.00,160.10,162.30,12456
509525,20170901,2161.00,2180.00,2160.00,2166.10,261
509550,20170901,8.49,8.60,8.39,8.42,53792
509557,20170901,848.00,934.70,848.00,920.40,3916
509567,20170901,370.00,372.40,345.55,354.60,92658
509597,20170901,266.00,267.95,266.00,267.95,31
509631,20170901,694.00,694.00,663.55,675.30,93709
509635,20170901,531.20,539.00,522.00,522.20,451
509675,20170901,1236.00,1257.15,1217.50,1221.60,1185
509692,20170901,189.80,190.00,182.55,184.50,1533
509709,20170901,22.90,25.80,22.90,23.50,14131
509715,20170901,100.90,101.95,100.00,100.35,8769
509820,20170901,219.50,224.70,219.50,222.10,55824
509874,20170901,221.00,225.90,215.00,225.75,72279
509895,20170901,360.00,364.95,357.00,357.10,355
509930,20170901,1203.40,1213.80,1183.15,1194.50,4069
509966,20170901,2730.05,2783.90,2720.00,2738.50,114
510245,20170901,3.69,3.79,3.56,3.57,59216
511012,20170901,16.55,16.55,16.55,16.55,5
511034,20170901,160.85,161.50,158.35,158.85,5120
511066,20170901,41.20,41.20,38.35,39.05,13888
511072,20170901,506.00,518.35,502.95,515.15,222802
511076,20170901,27.25,27.60,26.60,27.30,13555
511108,20170901,377.00,385.00,371.00,377.30,2586
511110,20170901,12.00,12.00,11.40,12.00,150
511116,20170901,2.45,2.57,2.27,2.43,9783
511131,20170901,13.00,13.00,13.00,13.00,200
511144,20170901,46.50,49.95,42.10,46.40,106017
511147,20170901,33.65,35.30,33.40,33.55,11090
511196,20170901,2870.05,2891.00,2843.75,2872.25,5334
511208,20170901,14.76,15.29,14.76,15.14,114416
511218,20170901,995.00,1024.80,985.00,1019.50,71029
511243,20170901,1164.75,1166.25,1147.00,1149.90,4691
511288,20170901,528.00,528.00,512.00,515.65,28413
511333,20170901,64.95,71.55,64.95,69.40,132867
511355,20170901,3.71,3.90,3.71,3.90,970
511359,20170901,26.30,26.30,26.30,26.30,5
511389,20170901,18.20,18.95,18.20,18.75,125092
511391,20170901,34.05,34.05,34.05,34.05,452
511411,20170901,305.00,305.00,303.00,303.00,44
511413,20170901,164.00,171.20,164.00,171.10,187
511431,20170901,514.00,520.00,505.50,507.65,68010
511447,20170901,6.14,6.14,6.14,6.14,1
511451,20170901,8.89,8.89,8.89,8.89,1100
511473,20170901,16.80,17.00,16.30,16.40,6060
511501,20170901,16.75,16.80,16.75,16.80,501
511505,20170901,525.00,550.00,506.25,540.30,9185
511509,20170901,73.50,74.10,73.50,73.50,61
511523,20170901,11.79,11.79,11.11,11.11,842
511533,20170901,69.20,70.45,69.20,69.25,244
511543,20170901,10.05,10.05,10.05,10.05,10
511549,20170901,23.15,23.15,23.15,23.15,200
511551,20170901,79.70,79.70,73.60,76.20,5425
511557,20170901,199.00,199.00,183.00,194.75,20115
511559,20170901,33.90,37.00,33.90,36.75,640
511585,20170901,3.45,3.45,3.45,3.45,120
511589,20170901,17.70,17.70,16.55,16.90,5366
511593,20170901,9.35,9.35,9.35,9.35,100
511601,20170901,7.41,8.01,7.41,8.01,4254
511605,20170901,122.80,128.00,117.00,126.65,61351
511609,20170901,21.00,21.95,20.30,20.40,98640
511611,20170901,2.31,2.31,2.31,2.31,2000
511626,20170901,19.10,19.10,19.00,19.00,932
511628,20170901,73.30,76.40,72.10,75.60,2605
511630,20170901,11.80,12.30,11.15,12.26,27082
511654,20170901,11.26,11.26,11.26,11.26,100
511658,20170901,95.00,95.00,80.00,82.90,19816
511672,20170901,17.00,17.00,17.00,17.00,350
511676,20170901,533.25,543.00,533.00,536.10,13674
511692,20170901,17.35,17.35,17.35,17.35,50
511696,20170901,70.00,70.00,70.00,70.00,250
511702,20170901,6.61,6.61,6.61,6.61,5275
511706,20170901,8.90,8.90,8.90,8.90,1000
511724,20170901,99.70,100.25,98.50,98.60,4089
511726,20170901,94.60,94.60,91.90,93.15,335441
511730,20170901,6.71,6.71,6.71,6.71,1000
511736,20170901,4.00,4.01,3.87,3.87,5436
511742,20170901,28.80,28.80,28.80,28.80,1
511754,20170901,96.55,100.00,96.05,99.50,1400
511766,20170901,531.00,545.00,518.00,524.20,1368
511768,20170901,36.00,36.00,36.00,36.00,255
512018,20170901,2.75,2.97,2.75,2.76,47233
512064,20170901,27.10,27.10,27.10,27.10,5
512068,20170901,45.90,45.90,44.00,44.15,80351
512070,20170901,830.00,840.90,826.00,833.70,38746
512093,20170901,1.11,1.20,1.10,1.11,18100
512131,20170901,8.60,8.60,8.11,8.23,41875
512161,20170901,497.00,500.00,492.10,495.45,4422
512175,20170901,28.90,28.90,27.50,28.40,14308
512179,20170901,259.25,259.25,254.25,256.00,46794
512217,20170901,39.95,40.95,36.20,37.85,1665
512229,20170901,167.95,167.95,167.95,167.95,130
512237,20170901,87.90,89.90,86.85,87.25,722143
512247,20170901,3.66,4.00,3.66,3.94,962022
512257,20170901,4.25,4.25,4.03,4.05,64972
512267,20170901,6.44,6.44,6.05,6.25,1750
512289,20170901,147.75,151.00,147.75,150.50,3206
512296,20170901,22.45,23.80,22.45,23.40,1819
512297,20170901,195.00,196.00,192.50,194.35,640
512299,20170901,3.80,3.80,3.20,3.53,211062
512301,20170901,7.87,7.87,7.13,7.85,1931
512369,20170901,2.60,2.60,2.47,2.47,1673
512393,20170901,40.00,41.35,37.50,41.35,370
512425,20170901,204.25,204.25,204.25,204.25,7
512453,20170901,896.70,896.70,896.70,896.70,148
512455,20170901,16.40,19.50,16.40,19.15,83515
512489,20170901,22.00,22.00,22.00,22.00,4
512493,20170901,688.40,689.00,655.00,681.75,2038
512499,20170901,0.49,0.49,0.49,0.49,310
512519,20170901,62.00,63.55,60.55,61.30,14656
512527,20170901,638.50,675.00,630.30,650.35,4933
512529,20170901,118.25,122.05,116.50,117.10,16358
512531,20170901,158.75,163.40,158.75,160.20,37304
512535,20170901,1.38,1.38,1.38,1.38,1
512559,20170901,69.80,72.70,69.15,72.15,36619
512573,20170901,1852.70,1888.55,1848.00,1855.15,4830
512579,20170901,1.77,1.85,1.76,1.84,137979
512587,20170901,48.50,48.75,46.70,48.00,1460
512597,20170901,60.00,62.10,57.00,62.10,560
512599,20170901,133.00,138.65,131.50,136.45,2196778
512608,20170901,2.19,2.19,2.10,2.19,82612
512624,20170901,3.08,3.08,3.08,3.08,100
512626,20170901,142.00,142.00,142.00,142.00,50
512634,20170901,66.25,69.40,66.10,69.40,535
513005,20170901,40.10,41.00,40.00,40.15,849
513010,20170901,816.05,829.00,816.05,822.05,22953
513023,20170901,122.70,126.00,121.55,122.30,47858
513059,20170901,12.40,12.85,12.05,12.59,5918
513063,20170901,8.50,9.22,8.40,9.22,1052
513097,20170901,84.00,85.40,82.65,83.85,6619
513108,20170901,306.00,321.95,306.00,319.60,2445
513117,20170901,5.77,5.79,5.77,5.79,10000
513121,20170901,58.35,58.90,57.05,57.20,71483
513142,20170901,60.15,62.70,59.10,59.75,295937
513149,20170901,142.50,142.50,142.50,142.50,22
513151,20170901,13.30,13.30,13.30,13.30,500
513173,20170901,10.60,10.60,10.55,10.57,1265
513179,20170901,31.75,31.75,31.00,31.75,100911
513216,20170901,26.60,26.90,25.80,26.15,76759
513228,20170901,65.80,66.45,63.15,63.40,217157
513250,20170901,8.60,9.16,8.35,8.76,196685
513252,20170901,312.30,327.00,312.30,327.00,34
513262,20170901,856.00,879.00,839.70,872.70,1026
513269,20170901,88.80,89.85,87.50,88.00,57810
513295,20170901,1.47,1.49,1.47,1.49,3610
513303,20170901,12.86,14.00,12.85,13.75,1643
513309,20170901,2.46,2.46,2.46,2.46,1300
513335,20170901,29.40,29.95,29.35,29.55,3762
513349,20170901,214.50,216.00,206.60,208.90,35528
513353,20170901,91.50,91.50,89.00,89.25,1657
513361,20170901,2.86,2.86,2.60,2.67,648835
513369,20170901,43.00,44.90,41.00,44.90,600
513375,20170901,357.15,357.15,348.40,348.90,15889
513377,20170901,57.50,59.25,57.35,58.30,260413
513397,20170901,28.70,28.70,28.70,28.70,394
513401,20170901,25.50,26.70,25.10,26.50,771
513403,20170901,1.99,1.99,1.99,1.99,25
513414,20170901,1.55,1.72,1.54,1.61,26517
513434,20170901,652.00,678.85,652.00,669.80,49747
513436,20170901,20.05,20.85,20.00,20.15,2083
513446,20170901,30.00,30.45,29.40,30.30,34211
513452,20170901,3.19,3.19,3.19,3.19,300
513472,20170901,118.00,118.95,113.70,118.15,2313
513488,20170901,17.80,17.80,17.80,17.80,200
513509,20170901,276.10,276.10,267.00,270.00,9624
513511,20170901,62.40,63.45,55.50,61.55,44306
513513,20170901,5.50,5.77,5.50,5.77,3943
513515,20170901,12.20,12.20,12.20,12.20,80673
513517,20170901,120.00,123.00,117.50,117.50,2166
513519,20170901,59.70,59.90,58.65,59.10,14526
513528,20170901,1.84,1.84,1.84,1.84,5000
513532,20170901,66.45,66.45,63.00,63.10,5932
513534,20170901,26.00,27.25,26.00,26.90,6392
513554,20170901,83.00,84.50,82.05,83.15,42446
513566,20170901,10.72,11.25,10.19,10.19,10656
513575,20170901,7.95,7.95,7.59,7.59,300
513597,20170901,3.07,3.09,2.96,3.00,13700
513599,20170901,62.20,63.95,62.20,63.50,257380
513605,20170901,355.00,361.30,354.00,358.25,10101
513642,20170901,13.00,13.20,13.00,13.20,1100
513683,20170901,94.00,98.95,93.75,97.45,45381
513687,20170901,19.55,19.60,17.10,17.55,13661
513691,20170901,4.16,4.16,3.79,3.92,201849
513693,20170901,122.50,122.50,122.50,122.50,1
513703,20170901,33.00,33.00,31.80,31.80,555
513709,20170901,156.00,164.00,155.00,160.85,38363
513713,20170901,60.00,63.30,59.20,63.15,31127
513729,20170901,70.50,70.50,65.00,67.35,9320
514010,20170901,6.30,6.31,6.00,6.17,3459
514030,20170901,78.00,81.90,77.55,78.20,2910
514034,20170901,160.25,163.50,160.25,161.35,23261
514036,20170901,658.00,685.00,658.00,681.55,1639
514043,20170901,349.50,353.50,338.55,342.75,22214
514045,20170901,64.00,66.85,64.00,66.70,1394
514087,20170901,98.60,100.00,95.50,96.30,1877
514128,20170901,13.61,13.61,13.61,13.61,200
514138,20170901,132.10,140.00,132.10,139.00,734
514140,20170901,8.84,8.84,8.84,8.84,37
514142,20170901,85.00,87.50,84.80,85.00,1778
514144,20170901,0.88,0.88,0.88,0.88,290
514162,20170901,79.00,79.00,77.00,77.25,99670
514165,20170901,16.00,17.25,16.00,16.30,137840
514167,20170901,353.90,353.90,342.65,346.50,1717
514171,20170901,14.00,14.00,14.00,14.00,350
514175,20170901,44.40,44.75,44.30,44.40,3022
514183,20170901,22.60,23.90,22.60,22.75,7410
514211,20170901,31.60,33.95,31.50,33.50,168067
514215,20170901,249.45,249.45,235.00,237.25,12974
514234,20170901,244.65,248.75,244.00,244.45,1778
514264,20170901,10.17,12.00,10.17,12.00,31813
514266,20170901,117.55,119.90,115.00,119.55,11696
514272,20170901,7.86,8.25,7.86,8.25,3100
514274,20170901,41.25,41.25,41.25,41.25,11117
514286,20170901,26.05,26.80,25.40,25.90,166148
514300,20170901,41.00,42.65,41.00,41.35,17867
514302,20170901,49.00,53.95,48.70,53.55,89785
514316,20170901,94.50,94.50,94.50,94.50,250
514318,20170901,29.05,29.05,29.05,29.05,100
514322,20170901,73.00,79.00,59.00,70.00,1158
514326,20170901,26.25,27.45,25.75,26.60,12918
514348,20170901,2.22,2.22,2.22,2.22,1550
514354,20170901,31.00,31.00,30.00,30.00,20
514358,20170901,1.32,1.33,1.30,1.32,2340
514394,20170901,69.90,70.50,68.15,68.65,4049
514400,20170901,7.50,7.59,6.92,7.59,456
514418,20170901,78.00,81.45,76.55,77.15,10953
514428,20170901,69.30,69.30,65.30,68.50,1365
514442,20170901,23.50,25.60,23.50,25.50,2274
514450,20170901,51.00,54.00,49.00,51.45,1248
514470,20170901,65.10,65.80,63.40,64.50,26435
514474,20170901,30.10,31.90,29.25,31.80,5452
515018,20170901,5.46,5.46,4.94,4.95,9102
515030,20170901,376.70,391.20,371.80,384.70,35825
515037,20170901,48.25,49.25,48.25,48.25,51808
515043,20170901,48.00,48.50,47.40,48.15,57524
515055,20170901,56.50,58.35,56.20,57.55,429367
515059,20170901,18.30,19.65,18.30,18.45,140
515085,20170901,4.61,4.61,4.61,4.61,200
515093,20170901,68.30,68.80,66.75,67.40,2617
515145,20170901,84.90,84.90,79.00,80.40,759
515147,20170901,41.40,41.40,39.00,39.65,60726
516003,20170901,175.00,175.40,165.10,175.40,5802
516007,20170901,29.50,30.55,29.00,30.05,13466
516016,20170901,149.45,155.00,149.00,153.65,8822
516020,20170901,3.11,3.11,3.11,3.11,115
516022,20170901,184.85,192.90,184.65,191.60,18396
516030,20170901,32.45,37.40,32.10,36.35,461016
516032,20170901,11.38,11.38,11.38,11.38,10
516064,20170901,599.80,655.50,596.20,648.50,38790
516072,20170901,249.40,260.00,249.35,252.70,3527
516078,20170901,14.50,14.50,13.78,14.50,2861
516082,20170901,264.60,276.85,264.05,274.10,7995
516086,20170901,10.45,11.40,10.45,11.40,2185
516092,20170901,12.78,12.85,11.92,12.16,11661
516096,20170901,90.25,90.25,90.25,90.25,10
516106,20170901,15.00,15.15,14.85,15.15,3300
516108,20170901,94.30,97.00,92.00,92.25,3126
516110,20170901,16.90,16.90,15.70,15.90,55
517015,20170901,1130.00,1139.25,1121.00,1124.20,1109
517035,20170901,46.00,46.20,46.00,46.05,521
517041,20170901,380.20,387.00,378.20,384.75,503
517059,20170901,193.05,193.40,188.50,190.70,7610
517063,20170901,52.85,53.00,50.50,51.30,4342
517080,20170901,10.49,10.65,10.15,10.48,33475
517096,20170901,22.70,24.00,22.70,24.00,105
517119,20170901,20.85,21.45,20.35,21.45,253
517140,20170901,4.61,4.78,4.52,4.58,40970
517146,20170901,20.95,21.50,20.50,21.15,253676
517164,20170901,1.00,1.00,0.98,0.98,801
517166,20170901,11.25,11.70,11.08,11.31,3627
517168,20170901,235.55,242.05,235.00,237.60,6721
517174,20170901,13340.15,13345.50,13188.00,13322.50,67
517206,20170901,1320.70,1330.00,1315.10,1324.85,393
517214,20170901,18.30,19.30,18.30,18.80,18715
517224,20170901,0.91,1.08,0.86,1.04,178656
517228,20170901,9.05,9.05,9.05,9.05,1
517236,20170901,5.75,5.75,5.75,5.75,1
517238,20170901,59.85,64.85,59.85,64.10,600
517246,20170901,10.25,10.25,10.25,10.25,520
517258,20170901,31.55,31.55,31.35,31.35,7200
517264,20170901,8.10,8.10,8.10,8.10,100
517271,20170901,50.80,51.75,49.50,49.80,186699
517296,20170901,211.20,213.70,209.00,211.45,2667
517300,20170901,126.50,133.30,126.30,132.25,51193
517330,20170901,203.55,214.55,201.00,208.25,10208
517334,20170901,307.40,320.90,307.40,319.65,281405
517344,20170901,68.40,69.65,68.05,68.50,4925
517354,20170901,490.00,493.90,485.00,486.55,49489
517356,20170901,5.41,5.68,5.41,5.41,1002
517370,20170901,56.20,59.00,56.20,59.00,7904
517372,20170901,66.00,68.25,66.00,68.25,120
517380,20170901,993.00,1006.90,989.00,995.30,1049
517385,20170901,1279.05,1320.70,1275.20,1296.50,2137
517415,20170901,2.50,2.50,2.27,2.40,3110
517417,20170901,190.00,195.50,186.80,189.35,7326
517421,20170901,167.90,174.50,164.50,172.25,3227
517437,20170901,150.00,152.00,145.05,145.05,3080
517447,20170901,61.00,64.15,61.00,62.40,22905
517449,20170901,174.90,181.80,168.00,179.45,22526
517467,20170901,8.75,8.75,8.26,8.35,45875
517477,20170901,120.05,122.80,120.00,121.70,1652
517481,20170901,5.23,5.23,5.03,5.03,42581
517498,20170901,113.15,114.60,111.40,112.30,26231
517500,20170901,117.90,120.05,114.35,116.05,85970
517506,20170901,6330.05,6373.00,6200.15,6336.40,2177
517514,20170901,23.40,23.60,22.60,23.40,907
517518,20170901,195.00,209.50,195.00,207.15,47728
517522,20170901,579.00,580.00,556.00,574.75,4750
517530,20170901,4.62,4.72,4.50,4.72,39811
517536,20170901,118.00,122.05,117.35,120.00,13936
517544,20170901,667.75,667.75,660.00,660.00,91
517548,20170901,54.00,54.00,51.00,52.10,235090
517554,20170901,11.45,11.63,11.10,11.26,3868
517556,20170901,5.50,5.50,5.30,5.43,71509
517562,20170901,109.60,109.60,107.80,108.45,4140
517569,20170901,260.00,266.25,260.00,263.95,124690
517571,20170901,73.80,73.80,72.50,73.30,704
518011,20170901,168.50,168.85,167.95,168.85,2076
518029,20170901,26.85,27.20,25.40,27.05,27309
518091,20170901,279.75,283.80,265.00,268.40,8784
519003,20170901,137.05,140.00,137.00,137.00,200
519031,20170901,96.80,96.80,86.55,86.75,169
519091,20170901,5565.00,5565.00,5467.00,5487.80,200
519105,20170901,39.15,39.90,38.90,39.30,9258
519126,20170901,200.20,200.20,196.50,196.50,60
519136,20170901,93.75,100.00,92.80,99.35,20099
519152,20170901,756.00,756.00,740.00,750.00,158
519156,20170901,1098.80,1144.80,1052.05,1078.35,53681
519183,20170901,236.40,244.80,236.05,239.35,51650
519214,20170901,29.75,29.75,27.65,27.65,569
519216,20170901,39.20,40.15,39.00,39.50,2448
519224,20170901,69.40,69.90,69.40,69.90,100
519230,20170901,2.83,2.83,2.83,2.83,3006
519248,20170901,21.20,21.70,21.10,21.35,26579
519260,20170901,6.98,6.98,6.85,6.87,155027
519285,20170901,4.51,4.73,4.30,4.44,3500
519287,20170901,12.50,12.90,12.01,12.16,7234
519295,20170901,224.00,224.70,223.00,224.70,3484
519307,20170901,11.50,12.10,11.50,11.88,208894
519359,20170901,60.50,64.50,59.60,63.95,3398
519383,20170901,34.30,34.30,34.00,34.30,10751
519421,20170901,1259.00,1270.00,1220.00,1258.40,827
519455,20170901,14.64,14.64,14.64,14.64,577
519457,20170901,35.75,38.90,35.75,37.50,6298
519475,20170901,129.40,129.50,124.00,126.60,1200
519491,20170901,29.85,30.00,27.50,29.60,3016
519494,20170901,54.00,54.00,51.00,53.35,3021
519532,20170901,17.50,17.50,16.65,16.70,1500
519552,20170901,1544.95,1548.20,1450.10,1464.90,10480
519560,20170901,5.00,5.14,4.80,4.85,73681
519566,20170901,89.40,89.40,86.10,88.35,1734
519570,20170901,33.85,39.40,33.85,37.00,197640
519588,20170901,1389.85,1408.40,1365.00,1371.10,263
519600,20170901,290.00,292.00,285.40,287.05,3387
519602,20170901,96.15,105.10,96.15,98.70,22823
519612,20170901,14.49,14.49,14.01,14.01,51
520008,20170901,73.00,78.50,72.60,77.00,296559
520021,20170901,71.00,71.75,70.55,70.90,1687
520043,20170901,229.95,246.90,229.95,238.55,65994
520051,20170901,249.40,269.00,244.10,257.75,51338
520056,20170901,4517.95,4550.00,4465.00,4543.90,38
520057,20170901,112.65,116.00,111.10,113.00,63244
520059,20170901,64.50,67.60,64.50,67.05,30323
520066,20170901,625.00,639.70,620.10,632.45,34821
520073,20170901,48.15,52.30,48.00,49.55,28403
520075,20170901,262.40,262.40,255.50,259.60,9093
520077,20170901,26.65,26.85,26.45,26.50,65684
520086,20170901,233.00,237.35,231.05,234.80,4489
520111,20170901,884.65,885.40,850.00,880.95,3113
520113,20170901,1425.00,1460.00,1412.30,1420.55,3604
520119,20170901,74.55,76.80,74.50,75.15,2360
520123,20170901,97.85,97.85,94.00,96.85,222
520127,20170901,4.18,4.25,4.18,4.22,2561
520141,20170901,12.25,12.30,12.17,12.19,2673
520151,20170901,415.50,427.30,414.10,419.65,15670
520155,20170901,54.00,59.00,54.00,57.00,1506
521005,20170901,10.39,10.39,10.10,10.15,1860
521014,20170901,35.10,39.80,35.10,39.80,1650
521016,20170901,116.35,118.20,115.50,116.25,1282941
521018,20170901,37.00,37.50,36.75,36.85,8000
521030,20170901,0.30,0.30,0.30,0.30,94
521034,20170901,12.40,12.40,12.00,12.00,2151
521038,20170901,4.39,4.60,4.39,4.60,522
521064,20170901,99.65,99.75,96.00,96.65,493615
521070,20170901,2.92,2.99,2.91,2.95,1343766
521082,20170901,3.77,3.89,3.76,3.84,6001
521097,20170901,239.90,245.00,238.40,239.20,1612
521105,20170901,311.00,313.00,295.95,305.00,1594
521109,20170901,29.55,29.60,28.10,28.30,850
521113,20170901,68.00,71.75,68.00,68.70,10763
521127,20170901,19.00,20.35,19.00,20.35,501
521131,20170901,4.99,5.05,4.60,4.60,21376
521141,20170901,7.72,7.72,7.72,7.72,80
521149,20170901,23.00,24.90,23.00,24.75,11046
521151,20170901,39.25,39.30,37.75,37.80,1159
521161,20170901,40.00,40.00,39.00,39.00,8
521163,20170901,200.00,200.95,198.95,199.80,40
521167,20170901,7.50,7.50,7.07,7.40,6012
521178,20170901,15.95,15.95,15.95,15.95,63
521180,20170901,17.35,17.65,17.00,17.25,35637
521182,20170901,6.76,6.76,6.76,6.76,1000
521194,20170901,161.60,165.00,161.50,165.00,553
521200,20170901,94.00,94.00,91.80,92.50,5026
521206,20170901,5.48,5.73,5.48,5.67,27040
521216,20170901,19.30,19.35,19.30,19.35,499
521220,20170901,92.25,95.05,92.00,92.10,8432
521226,20170901,8.05,8.41,8.05,8.41,700
521234,20170901,20.60,20.60,20.60,20.60,600
521240,20170901,138.00,138.00,128.90,138.00,657
521242,20170901,40.00,43.90,40.00,41.00,388
521248,20170901,231.75,239.00,230.25,238.25,6414
522001,20170901,14.95,14.95,14.95,14.95,1001
522004,20170901,26.55,26.60,25.90,26.50,4364
522005,20170901,65.40,66.50,65.00,66.50,500
522014,20170901,215.00,215.00,202.10,203.25,1110
522017,20170901,179.50,184.45,173.00,174.95,5855
522029,20170901,57.15,58.50,56.30,58.15,2696
522034,20170901,137.95,142.00,136.05,140.20,11545
522064,20170901,1402.10,1455.00,1386.15,1434.95,1333
522073,20170901,345.00,375.60,345.00,373.85,19524
522074,20170901,224.60,243.40,224.50,236.35,3791
522085,20170901,58.95,60.00,56.50,57.75,73898
522101,20170901,74.10,82.00,74.10,79.00,150703
522105,20170901,3.65,4.24,3.65,4.06,26607
522108,20170901,1875.00,1877.05,1865.00,1875.35,2498
522113,20170901,727.85,727.95,711.00,713.45,800
522122,20170901,750.00,758.00,750.00,758.00,170
522134,20170901,58.00,58.00,56.20,56.35,5976
522152,20170901,43.95,45.85,43.90,45.05,3764
522163,20170901,21.00,21.50,20.60,20.80,14467
522165,20170901,82.25,84.20,81.65,83.40,5273
522183,20170901,165.05,174.10,156.00,166.70,42958
522195,20170901,110.75,111.00,101.05,110.30,12961
522205,20170901,67.20,68.70,67.20,67.50,64973
522207,20170901,149.40,159.00,149.40,152.15,10490
522209,20170901,1.72,1.72,1.72,1.72,500
522215,20170901,156.10,163.00,156.10,157.40,1592
522217,20170901,205.60,245.85,205.00,245.85,86510
522229,20170901,71.95,73.00,70.10,71.25,76052
522231,20170901,52.00,52.00,50.10,50.45,9631
522241,20170901,609.80,609.95,599.00,608.90,315
522249,20170901,364.75,364.85,361.00,361.55,6708
522251,20170901,49.50,52.80,49.45,52.80,1399
522257,20170901,27.35,29.40,27.10,29.05,86985
522261,20170901,86.75,88.70,86.15,87.40,32590
522263,20170901,388.10,388.10,377.30,379.40,1495
522267,20170901,49.50,51.00,49.50,51.00,1541
522275,20170901,415.05,419.70,403.00,409.90,18437
522281,20170901,148.00,148.00,143.30,146.50,10204
522285,20170901,7.15,7.40,6.97,7.00,55267
522287,20170901,369.05,374.50,360.00,362.95,18309
522292,20170901,26.65,26.65,26.60,26.60,800
522294,20170901,44.50,47.40,44.50,47.00,2835
522295,20170901,395.00,399.00,392.15,393.25,1319
522650,20170901,160.55,176.50,158.05,176.50,101
523007,20170901,90.00,90.20,81.70,90.20,8753
523011,20170901,40.00,40.00,39.45,39.90,1056
523019,20170901,33.00,36.70,32.50,34.00,10294
523021,20170901,92.95,93.50,87.00,90.15,4267
523023,20170901,313.75,323.85,313.70,320.80,8534
523025,20170901,1550.00,1560.00,1550.00,1556.00,16
523100,20170901,24.00,26.00,24.00,25.95,6300
523116,20170901,270.00,270.00,270.00,270.00,2
523127,20170901,341.75,341.75,341.75,341.75,50
523144,20170901,23.75,23.75,22.10,23.45,10920
523160,20170901,1100.00,1100.00,1030.00,1059.65,321
523204,20170901,179.80,181.90,177.50,178.70,230836
523207,20170901,92.80,95.65,92.65,93.40,13075
523229,20170901,129.00,134.95,129.00,133.30,66701
523232,20170901,29.85,29.85,27.10,29.85,1000
523248,20170901,220.00,243.00,220.00,238.85,1397
523260,20170901,33.05,34.20,33.05,33.65,602
523261,20170901,2019.00,2027.90,1980.00,1987.35,6284
523269,20170901,57.90,58.50,56.20,57.85,4914
523283,20170901,150.00,153.70,149.90,152.00,20093
523289,20170901,8.07,8.07,8.07,8.07,201
523301,20170901,639.85,639.85,613.00,617.55,2895
523319,20170901,239.10,247.00,239.10,245.05,15433
523323,20170901,1188.95,1194.45,1165.00,1181.00,608
523329,20170901,870.05,892.00,870.05,888.00,581
523367,20170901,406.00,418.50,405.40,411.15,26196
523369,20170901,323.00,334.00,323.00,327.15,15649
523371,20170901,128.00,137.90,126.25,131.35,384479
523384,20170901,50.00,51.70,50.00,51.70,860
523385,20170901,1560.00,1597.65,1558.05,1566.85,14753
523391,20170901,53.00,54.45,53.00,54.40,4290
523395,20170901,14785.00,14785.00,14634.05,14682.10,182
523398,20170901,1975.40,1999.00,1951.25,1962.95,275
523405,20170901,135.90,144.10,133.65,142.25,1009158
523411,20170901,212.20,222.00,212.20,219.40,772
523419,20170901,1.36,1.36,1.36,1.36,52
523445,20170901,436.00,451.00,435.00,441.50,129298
523457,20170901,407.05,412.00,406.20,410.85,1580
523483,20170901,155.00,155.00,146.00,146.00,123
523523,20170901,4.13,4.13,3.83,4.00,22126
523537,20170901,58.05,59.40,58.00,58.80,6361
523539,20170901,138.70,143.00,138.50,142.90,9515
523550,20170901,11.01,11.47,11.01,11.47,1706
523574,20170901,46.85,47.40,44.90,45.60,310904
523586,20170901,297.00,299.00,293.60,296.65,5679
523592,20170901,7.96,8.25,7.92,8.00,16206
523594,20170901,38.00,40.75,38.00,40.15,8721
523598,20170901,102.45,102.80,96.20,97.10,554284
523606,20170901,166.75,180.00,166.70,176.45,2333
523610,20170901,101.00,104.25,99.50,101.95,270319
523618,20170901,585.60,602.30,585.50,592.80,22945
523620,20170901,26.50,26.55,26.50,26.55,900
523628,20170901,1340.20,1350.00,1320.00,1347.20,870
523630,20170901,69.00,69.50,68.55,68.80,107413
523638,20170901,130.10,136.40,130.10,134.80,22422
523642,20170901,728.15,736.50,725.00,726.55,8362
523648,20170901,276.30,283.60,272.00,273.45,1910
523650,20170901,6.89,6.89,6.89,6.89,200
523660,20170901,120.00,124.30,118.00,122.65,237421
523672,20170901,117.90,123.00,117.90,119.80,24923
523676,20170901,19.15,19.15,18.25,18.45,117
523694,20170901,380.90,397.70,380.30,392.20,1137
523696,20170901,67.00,67.00,62.50,62.75,13644
523704,20170901,308.10,312.30,300.10,301.80,60348
523708,20170901,524.30,537.10,524.30,531.50,491
523716,20170901,163.00,180.00,161.50,177.30,13025
523724,20170901,23.05,23.45,21.85,22.55,33884
523732,20170901,5.00,5.00,5.00,5.00,7100
523736,20170901,87.55,87.55,84.00,85.50,8675
523754,20170901,181.00,184.90,181.00,183.20,31828
523756,20170901,130.00,130.00,124.10,124.75,190577
523768,20170901,84.50,87.40,84.50,85.35,17547
523790,20170901,5.09,5.61,5.09,5.61,1900
523792,20170901,385.00,386.50,372.65,376.55,1655
523796,20170901,18.90,19.10,18.60,18.70,26617
523820,20170901,4.12,4.12,4.12,4.12,8246
523826,20170901,10.00,10.38,10.00,10.38,262
523828,20170901,84.65,84.80,82.00,82.50,7523
523836,20170901,24.95,25.20,24.95,25.20,950
523838,20170901,490.00,500.00,476.25,480.20,1516
523840,20170901,95.00,96.90,93.00,95.75,31459
523842,20170901,4.48,4.49,4.32,4.32,8720
523850,20170901,71.10,82.00,71.00,77.25,8965
523862,20170901,7.00,7.00,7.00,7.00,100
523890,20170901,25.20,26.20,24.60,26.10,8899
524000,20170901,173.65,176.10,170.60,172.60,15302
524019,20170901,735.90,750.00,718.25,739.05,3638
524031,20170901,8.32,8.32,8.32,8.32,130
524037,20170901,90.25,90.25,88.00,89.00,366
524038,20170901,3.40,3.71,3.40,3.42,2951
524051,20170901,464.70,473.35,464.70,471.40,3245
524075,20170901,332.00,332.00,322.20,324.30,2216
524080,20170901,41.50,42.00,40.90,40.95,2010
524084,20170901,2490.05,2525.00,2470.15,2500.20,2393
524091,20170901,500.05,500.05,498.00,500.00,2038
524109,20170901,129.00,133.00,129.00,130.80,2422
524129,20170901,72.20,73.80,71.55,73.40,25794
524136,20170901,84.00,87.95,79.00,81.20,3105
524164,20170901,64.75,65.60,60.15,61.45,75413
524174,20170901,39.00,42.65,38.40,42.65,482311
524200,20170901,1016.00,1044.45,1008.75,1023.20,8036
524202,20170901,180.30,182.90,178.20,181.25,10476
524204,20170901,21.80,22.45,21.70,21.70,2101
524208,20170901,876.25,887.85,862.70,881.25,2021
524210,20170901,16.05,16.10,16.05,16.10,209
524212,20170901,41.25,42.80,40.20,40.75,4149
524218,20170901,39.85,40.00,38.00,38.45,6311
524226,20170901,127.70,131.70,125.50,129.35,28125
524230,20170901,95.90,96.90,94.90,95.20,544607
524280,20170901,70.55,73.65,70.00,72.80,69875
524288,20170901,167.85,167.85,167.85,167.85,1851
524322,20170901,3.70,3.70,3.67,3.67,2150
524324,20170901,460.50,485.00,460.00,477.25,3968
524330,20170901,484.05,486.00,477.00,478.25,7879
524332,20170901,75.30,79.00,75.30,78.50,1156
524336,20170901,57.00,58.60,56.00,56.30,656
524342,20170901,299.80,302.00,294.65,300.25,4754
524348,20170901,517.00,517.00,510.15,510.50,349
524370,20170901,170.00,174.45,169.35,172.15,160313
524372,20170901,18.05,18.75,18.05,18.30,123150
524394,20170901,131.05,134.00,131.05,132.70,10425
524396,20170901,16.55,17.65,16.20,17.60,3829
524400,20170901,18.00,19.80,18.00,19.15,1034
524404,20170901,40.00,41.30,39.75,40.25,725984
524412,20170901,129.90,129.90,125.90,126.25,168526
524440,20170901,26.40,27.10,26.00,26.30,4223
524444,20170901,27.20,30.00,27.20,30.00,176721
524470,20170901,1.44,1.47,1.41,1.41,691267
524480,20170901,450.00,475.90,450.00,460.00,1083
524494,20170901,420.00,427.50,416.00,417.75,29527
524500,20170901,66.00,66.55,64.00,66.40,11425
524506,20170901,998.10,1025.00,958.00,1007.20,5347
524518,20170901,93.00,95.00,93.00,95.00,215
524520,20170901,20.00,20.95,20.00,20.75,25749
524522,20170901,16.80,16.80,16.80,16.80,736
524542,20170901,308.00,319.40,304.05,318.40,848
524558,20170901,1271.95,1290.40,1221.00,1233.80,2629
524564,20170901,7.00,7.05,7.00,7.05,2921
524570,20170901,265.00,267.95,263.75,267.60,1206
524576,20170901,40.00,42.80,40.00,42.00,17253
524580,20170901,43.20,43.20,43.20,43.20,200
524582,20170901,27.10,27.10,25.65,25.65,50
524590,20170901,14.30,15.35,14.30,15.10,127
524592,20170901,3.89,3.89,3.89,3.89,700
524594,20170901,89.95,89.95,83.00,87.55,1143
524598,20170901,719.00,774.90,719.00,739.15,4572
524606,20170901,11.50,11.50,11.48,11.48,536
524610,20170901,16.00,16.00,15.30,15.40,4453
524634,20170901,72.00,73.00,69.00,70.15,30633
524640,20170901,41.00,44.35,40.25,44.35,19032
524648,20170901,75.80,75.80,72.25,75.15,7434
524652,20170901,7.51,7.74,7.42,7.73,2005
524654,20170901,66.00,68.00,64.00,67.35,4813
524661,20170901,1.33,1.33,1.33,1.33,1100
524663,20170901,22.50,23.45,21.95,23.35,20050
524667,20170901,1086.95,1149.00,1086.90,1144.15,262
524669,20170901,861.75,871.00,846.00,858.65,698
524675,20170901,3.26,3.26,3.26,3.26,300
524687,20170901,7.28,7.28,7.02,7.24,29852
524689,20170901,17.80,17.80,16.80,16.90,7426
524699,20170901,70.00,72.90,70.00,72.90,6751
524703,20170901,28.80,28.80,26.50,28.00,202
524709,20170901,36.35,41.50,36.20,40.60,145664
524711,20170901,32.50,32.55,29.50,32.55,48173
524715,20170901,481.00,491.95,481.00,486.95,264907
524717,20170901,69.30,73.75,69.00,69.00,637
524727,20170901,43.05,49.90,43.05,48.05,1498
524731,20170901,412.00,430.00,412.00,423.40,4129
524735,20170901,206.20,213.95,205.60,206.50,4226
524742,20170901,651.45,666.10,650.00,652.80,9641
524743,20170901,1.57,1.57,1.57,1.57,100
524748,20170901,13.30,13.90,13.30,13.90,4390
524752,20170901,11.71,11.71,11.71,11.71,1070
524758,20170901,268.00,268.00,268.00,268.00,310
524764,20170901,34.70,34.70,32.00,32.90,48259
524774,20170901,365.00,368.50,350.10,355.15,4117
524790,20170901,100.50,100.50,96.00,99.50,1090
524804,20170901,729.90,761.00,725.00,758.05,217715
524808,20170901,47.85,56.25,47.85,50.80,7429
524816,20170901,712.00,726.00,712.00,717.75,20352
524818,20170901,66.00,66.50,66.00,66.35,1896
524820,20170901,201.05,203.45,195.50,197.65,10221
524824,20170901,95.80,96.45,94.00,95.00,7575
524828,20170901,74.45,79.20,74.45,78.90,3506
526001,20170901,28.60,30.00,28.60,30.00,1050
526025,20170901,19.75,19.75,19.75,19.75,15
526027,20170901,15.65,16.95,15.65,16.00,3390
526043,20170901,25.20,25.20,25.20,25.20,300
526093,20170901,52.00,53.00,50.25,50.55,59226
526117,20170901,245.00,245.00,221.90,226.05,259
526133,20170901,3.72,4.09,3.72,4.09,2383
526137,20170901,53.00,53.25,53.00,53.25,1000
526139,20170901,2.18,2.39,2.17,2.38,21892
526143,20170901,18.75,19.45,18.75,19.25,18433
526159,20170901,119.00,119.95,107.45,107.55,171
526161,20170901,115.00,115.00,115.00,115.00,1
526169,20170901,460.50,462.40,451.50,453.70,2278
526173,20170901,26.50,28.55,26.40,28.10,242761
526179,20170901,83.00,84.70,81.00,81.60,11260
526195,20170901,5.30,5.35,5.30,5.35,250
526217,20170901,191.00,195.00,190.00,192.95,351
526225,20170901,51.00,51.00,51.00,51.00,19
526227,20170901,149.95,156.00,146.00,151.85,211179
526235,20170901,43.20,43.20,40.70,41.35,304942
526237,20170901,7.73,7.73,7.73,7.73,200
526241,20170901,4.65,4.76,4.46,4.76,1315
526247,20170901,449.40,460.00,449.00,455.85,1211
526263,20170901,54.50,54.50,53.65,54.10,8560
526299,20170901,613.50,613.50,600.05,604.60,429
526315,20170901,103.70,103.90,101.25,103.85,2174
526325,20170901,79.80,79.80,76.00,76.05,204
526355,20170901,19.00,19.00,17.30,17.30,104
526365,20170901,18.00,18.25,18.00,18.25,470
526367,20170901,133.00,134.50,132.00,132.60,13781
526371,20170901,127.10,133.00,127.05,132.35,632471
526381,20170901,79.70,81.00,78.65,80.15,18523
526397,20170901,763.20,804.30,758.00,793.35,5762
526409,20170901,28.05,28.70,27.00,27.15,5536
526415,20170901,155.00,159.00,155.00,156.75,10359
526423,20170901,36.00,37.20,35.00,36.10,21935
526433,20170901,101.55,110.00,101.55,108.25,821
526435,20170901,151.00,151.85,151.00,151.85,508
526468,20170901,16.00,17.30,15.70,15.75,952
526471,20170901,9.50,9.50,8.93,9.01,2835
526479,20170901,45.90,45.90,43.05,43.70,2480
526481,20170901,9.66,10.60,9.66,10.60,3302
526492,20170901,77.40,78.00,72.25,73.15,24125
526494,20170901,4.50,4.50,4.08,4.08,425
526504,20170901,1.18,1.18,1.18,1.18,450
526506,20170901,17.50,17.50,17.40,17.50,180
526508,20170901,9.65,9.66,9.65,9.66,5100
526519,20170901,25.10,25.70,25.00,25.45,2387
526521,20170901,86.10,89.35,86.10,88.30,165193
526538,20170901,7.40,8.00,7.10,7.64,61944
526544,20170901,21.45,22.25,20.65,22.25,14753
526546,20170901,19.00,19.00,18.30,18.30,595
526550,20170901,13.25,13.79,12.90,13.02,130376
526558,20170901,24.45,24.45,24.45,24.45,9
526568,20170901,18.20,18.20,17.85,17.85,100
526574,20170901,5.50,5.50,5.50,5.50,100
526576,20170901,7.96,7.96,7.96,7.96,7546
526582,20170901,481.80,564.05,481.80,564.05,15431
526586,20170901,1420.00,1420.00,1310.00,1379.05,10608
526588,20170901,19.55,19.55,17.85,17.85,105
526596,20170901,187.00,191.50,186.50,187.80,10264
526604,20170901,16.20,17.20,16.20,16.75,1257
526608,20170901,249.95,253.00,245.00,250.80,2814
526612,20170901,4265.00,4290.00,4177.95,4231.30,548
526614,20170901,9.80,10.00,9.80,9.80,1000
526616,20170901,63.00,64.85,62.70,63.95,1461
526622,20170901,0.19,0.19,0.19,0.19,40830
526640,20170901,10.66,10.76,10.56,10.56,4683
526642,20170901,159.20,161.00,158.65,159.80,32736
526650,20170901,119.45,126.45,119.45,123.05,322308
526654,20170901,78.65,78.65,78.65,78.65,2
526666,20170901,575.00,593.85,575.00,591.20,17127
526668,20170901,70.15,74.00,70.15,71.05,53444
526687,20170901,7.94,7.96,7.60,7.96,20205
526689,20170901,53.55,53.55,53.55,53.55,100
526703,20170901,100.05,112.80,100.05,109.95,4941
526705,20170901,157.00,163.95,157.00,163.70,655
526707,20170901,13.50,13.50,12.60,13.34,11327
526717,20170901,95.00,97.90,91.65,92.25,74652
526721,20170901,24.90,24.90,23.50,23.50,551
526723,20170901,52.40,54.15,51.25,51.50,3437
526725,20170901,863.95,879.95,863.95,870.00,283
526727,20170901,24.95,28.95,24.95,27.30,39011
526729,20170901,81.75,91.15,81.75,90.05,32671
526731,20170901,95.00,95.00,91.65,94.70,1616
526735,20170901,1.17,1.24,1.14,1.14,514602
526739,20170901,172.95,173.90,161.60,168.05,12061
526747,20170901,134.00,153.00,133.60,145.85,20174
526755,20170901,5.91,6.10,5.90,5.95,220
526761,20170901,7.20,7.20,6.85,7.20,255
526775,20170901,77.00,77.00,74.00,74.25,4199
526783,20170901,444.20,444.20,444.20,444.20,200
526797,20170901,275.20,276.85,271.95,275.10,3580
526801,20170901,3.60,3.60,3.11,3.18,46374
526807,20170901,160.10,160.85,156.00,158.05,5097
526817,20170901,1271.00,1271.00,1227.00,1238.15,733
526821,20170901,405.00,405.00,398.00,400.40,5618
526827,20170901,21.90,22.10,21.20,21.75,710
526829,20170901,18.05,18.80,17.80,18.80,1444598
526843,20170901,1.05,1.05,1.05,1.05,11
526847,20170901,11.39,11.39,11.39,11.39,99
526849,20170901,71.10,78.00,67.85,68.45,64841
526853,20170901,51.55,55.40,51.55,54.00,28838
526861,20170901,27.75,28.75,27.60,27.65,6451
526881,20170901,60.55,64.00,60.20,62.90,61366
526885,20170901,46.50,49.10,46.50,48.40,26436
526899,20170901,24.00,24.55,23.00,23.20,123251
526901,20170901,8.80,8.80,8.80,8.80,152
526905,20170901,70.50,70.50,68.00,69.00,18745
526917,20170901,8.99,8.99,8.11,8.20,10802
526921,20170901,23.85,23.85,22.95,22.95,2063
526927,20170901,52.15,52.15,50.30,50.70,9914
526931,20170901,69.00,71.55,69.00,69.60,1051
526945,20170901,42.25,45.50,42.25,45.50,441
526947,20170901,484.90,493.00,479.00,490.30,2260
526951,20170901,770.00,805.00,744.10,754.70,1845
526953,20170901,97.60,105.35,97.60,101.90,86737
526971,20170901,45.60,45.60,43.00,44.40,11683
526981,20170901,15.75,17.50,15.75,17.50,82
526987,20170901,0.90,0.94,0.86,0.92,373288
527001,20170901,56.35,56.50,55.40,55.75,6684
530001,20170901,441.00,443.00,435.95,437.60,12249
530005,20170901,178.50,183.50,178.20,181.20,613105
530007,20170901,148.80,150.20,146.00,148.40,181468
530011,20170901,65.00,66.00,65.00,65.50,3452
530017,20170901,23.00,23.85,22.55,23.05,12755
530019,20170901,702.15,711.75,692.50,696.30,24393
530023,20170901,280.00,285.10,280.00,280.10,8277
530043,20170901,110.25,118.00,110.25,116.95,2961
530047,20170901,180.00,198.00,180.00,196.65,68967
530049,20170901,3.66,4.04,3.66,4.04,600
530053,20170901,18.30,18.30,18.30,18.30,606
530067,20170901,584.50,590.00,567.10,579.55,5309
530073,20170901,152.40,155.95,147.40,149.05,28343
530075,20170901,202.00,204.00,199.50,203.00,26474
530077,20170901,91.55,104.50,91.55,100.60,150078
530079,20170901,100.00,113.90,100.00,107.10,13477
530109,20170901,8.60,8.61,8.60,8.61,5000
530111,20170901,56.95,59.00,54.60,58.15,1076
530117,20170901,418.95,419.00,415.00,415.05,919
530119,20170901,21.50,21.50,21.50,21.50,50
530125,20170901,64.30,64.30,60.00,61.75,3067
530127,20170901,22.60,23.35,22.15,23.35,20303
530129,20170901,616.00,632.00,608.05,625.35,12095
530131,20170901,32.50,33.40,32.05,33.00,356870
530133,20170901,26.85,28.80,26.80,28.80,765
530135,20170901,55.00,55.80,54.50,54.95,27280
530145,20170901,130.00,135.00,129.00,130.20,24688
530151,20170901,65.60,67.75,64.00,65.30,36176
530161,20170901,19.95,19.95,19.95,19.95,100
530163,20170901,70.90,72.00,68.50,71.15,13975
530169,20170901,11.29,12.00,11.29,11.38,3813
530175,20170901,38.55,42.50,38.55,42.50,2167
530177,20170901,5.45,5.71,5.45,5.71,1408
530185,20170901,4.74,4.74,4.42,4.47,42258
530187,20170901,2.13,2.24,2.10,2.22,34150
530191,20170901,2.18,2.35,2.17,2.34,161795
530197,20170901,7.04,7.04,7.04,7.04,201
530199,20170901,432.05,444.00,432.05,437.65,383
530201,20170901,30.85,32.80,30.00,31.35,60436
530207,20170901,57.95,57.95,57.95,57.95,210
530215,20170901,12.81,12.81,12.81,12.81,500
530233,20170901,58.30,61.85,58.30,59.45,3133
530235,20170901,22.80,23.25,22.80,23.25,2000
530239,20170901,163.00,166.50,162.45,163.50,21460
530245,20170901,33.75,33.75,33.75,33.75,100
530251,20170901,0.84,0.84,0.83,0.84,17520
530255,20170901,5.57,5.57,5.56,5.56,8003
530259,20170901,13.50,13.50,13.50,13.50,5700
530299,20170901,202.00,202.70,196.70,198.15,2195
530305,20170901,9.31,9.60,9.31,9.47,4236
530307,20170901,90.00,90.20,88.35,89.40,9682
530309,20170901,19.00,21.95,19.00,21.75,1689
530315,20170901,76.65,77.65,75.25,77.30,23908
530317,20170901,38.00,39.80,37.30,38.60,7317
530331,20170901,460.00,478.00,451.30,477.45,1631
530333,20170901,19.95,19.95,19.90,19.95,8800
530341,20170901,74.00,74.00,65.20,69.00,702
530343,20170901,50.45,51.90,50.45,51.00,354995
530355,20170901,195.00,201.70,192.15,200.95,136766
530363,20170901,23.10,23.30,23.05,23.10,97085
530365,20170901,255.20,261.00,255.20,256.10,2928
530367,20170901,122.35,122.65,120.00,120.30,1924
530369,20170901,62.00,62.05,60.45,61.00,1760
530377,20170901,16.80,17.30,16.50,16.80,183434
530381,20170901,133.80,134.00,131.45,131.45,735
530401,20170901,27.95,28.35,27.00,27.05,7699
530405,20170901,4.30,4.30,4.25,4.25,1694
530419,20170901,30.00,31.25,30.00,30.25,22470
530421,20170901,6.55,6.74,6.50,6.54,8066
530427,20170901,27.20,28.50,26.50,27.70,4122
530431,20170901,102.90,102.90,98.80,100.40,7282
530433,20170901,77.10,83.70,77.10,82.35,18117
530445,20170901,1.15,1.22,1.15,1.22,10570
530449,20170901,28.35,28.35,25.75,25.80,140
530459,20170901,32.90,32.90,32.05,32.50,1853
530461,20170901,13.05,13.10,12.82,12.95,9540
530475,20170901,42.30,42.30,42.30,42.30,200
530477,20170901,115.00,116.00,114.30,115.00,9521
530499,20170901,477.00,516.00,477.00,504.60,3894
530517,20170901,510.60,510.90,506.00,507.85,1638
530521,20170901,135.00,142.00,135.00,137.05,1258
530533,20170901,62.95,62.95,60.00,60.00,50
530545,20170901,356.20,356.20,343.00,347.40,5008
530549,20170901,604.35,609.20,590.50,599.05,624
530555,20170901,6.39,6.40,6.15,6.39,38750
530577,20170901,17.20,18.95,17.15,17.25,1216
530579,20170901,6.99,6.99,6.30,6.70,42767
530585,20170901,94.00,106.90,94.00,103.60,2500
530589,20170901,245.05,265.00,245.05,260.90,10025
530609,20170901,49.75,50.00,48.00,49.75,3698
530617,20170901,39.40,42.85,39.40,40.30,2750
530621,20170901,87.00,92.25,87.00,90.25,1412
530627,20170901,116.00,125.00,105.30,115.90,11061
530643,20170901,45.80,45.80,45.00,45.00,392
530655,20170901,86.15,87.00,85.70,85.80,6604
530689,20170901,51.75,51.95,49.20,49.60,6509
530695,20170901,32.00,34.20,30.50,31.25,4139
530697,20170901,44.00,44.50,44.00,44.50,2240
530699,20170901,0.20,0.22,0.20,0.22,5898
530709,20170901,22.75,22.75,22.75,22.75,510
530711,20170901,11.05,11.07,11.05,11.07,340
530715,20170901,4.85,5.00,4.70,4.80,5081
530721,20170901,5.73,5.79,5.50,5.58,11726
530723,20170901,42.05,42.05,42.05,42.05,54
530741,20170901,21.70,22.80,21.70,22.80,5000
530759,20170901,230.05,235.00,228.00,234.00,3562
530773,20170901,4.46,4.50,4.35,4.44,195652
530789,20170901,124.65,124.65,120.00,123.50,820
530801,20170901,1.54,1.54,1.52,1.52,200
530803,20170901,275.05,278.00,265.00,268.15,4893
530809,20170901,49.75,49.75,49.75,49.75,2213
530811,20170901,1.84,1.84,1.68,1.84,1454
530813,20170901,472.75,472.75,465.50,469.05,3775
530815,20170901,48.00,48.00,46.05,47.80,6832
530821,20170901,82.00,85.00,79.00,84.20,21532
530825,20170901,60.00,60.00,59.00,59.95,7117
530829,20170901,30.25,31.70,29.20,29.40,2276
530843,20170901,284.50,285.50,283.50,284.35,2716
530845,20170901,270.10,286.70,270.10,286.70,1371
530859,20170901,45.00,45.00,44.00,44.75,4642
530867,20170901,13.13,13.13,13.13,13.13,405
530871,20170901,234.50,237.00,227.00,227.00,2493
530879,20170901,17.15,17.15,17.15,17.15,1
530883,20170901,167.50,172.00,167.00,171.05,34185
530885,20170901,1.19,1.19,1.19,1.19,4025
530897,20170901,80.00,80.95,76.00,78.45,7307
530919,20170901,72.95,72.95,72.95,72.95,20
530931,20170901,6.38,6.38,6.38,6.38,2000
530943,20170901,161.55,161.55,146.15,149.00,24708
530951,20170901,50.95,50.95,46.40,46.50,232
530953,20170901,81.00,81.00,80.40,80.40,101
530959,20170901,20.20,20.85,19.40,19.45,13144
530961,20170901,22.40,22.40,21.50,21.85,186716
530965,20170901,460.00,460.00,447.30,448.20,344198
530973,20170901,57.15,62.00,57.00,62.00,525
530977,20170901,196.10,197.00,195.10,196.15,1198
530979,20170901,115.10,117.80,115.05,115.80,13632
530985,20170901,17.90,19.50,17.90,18.00,1069
530991,20170901,13.87,13.87,12.66,13.00,303
530997,20170901,12.09,12.09,11.90,11.90,27696
530999,20170901,320.70,342.00,320.00,340.45,8760
531027,20170901,9.28,9.28,9.28,9.28,60
531041,20170901,226.05,233.85,226.05,229.70,4190
531043,20170901,36.75,38.55,36.75,38.40,561
531069,20170901,303.15,303.15,303.15,303.15,1
531080,20170901,12.87,14.21,12.87,12.88,1220
531082,20170901,37.70,37.70,35.55,35.65,341136
531083,20170901,17.00,17.50,17.00,17.50,300
531088,20170901,42.50,46.00,42.50,46.00,401
531092,20170901,53.55,57.40,53.00,55.75,103447
531099,20170901,3.36,3.53,3.36,3.41,2350
531102,20170901,0.98,0.98,0.90,0.98,1420
531109,20170901,52.80,52.80,49.55,50.75,16305
531120,20170901,74.80,74.85,72.80,73.80,93990
531129,20170901,26.65,26.65,25.95,26.10,4107
531146,20170901,569.00,619.00,569.00,614.40,22288
531147,20170901,549.00,562.90,536.00,537.95,659
531153,20170901,14.25,14.54,14.25,14.48,10831
531157,20170901,16.00,16.00,16.00,16.00,200
531158,20170901,36.80,36.80,36.80,36.80,2690
531161,20170901,139.30,140.95,137.00,138.00,10297
531162,20170901,1081.15,1103.65,1081.15,1099.70,3335
531169,20170901,50.00,50.65,50.00,50.15,125
531172,20170901,27.40,27.40,24.95,26.55,4372
531173,20170901,10.28,11.31,10.27,10.29,13800
531178,20170901,9.00,9.00,8.55,8.55,510
531179,20170901,200.90,223.00,198.55,212.20,7285
531196,20170901,2.52,2.52,2.52,2.52,500
531198,20170901,4.70,4.70,4.70,4.70,100
531199,20170901,23.70,23.70,23.70,23.70,342
531201,20170901,424.50,425.00,410.00,420.00,3017
531209,20170901,286.30,290.00,284.40,287.55,825
531213,20170901,100.10,104.85,100.10,103.15,1638540
531215,20170901,30.60,34.00,30.60,33.90,1062
531216,20170901,0.72,0.72,0.67,0.67,21025
531223,20170901,23.00,26.00,22.20,25.40,3091
531233,20170901,5.15,5.19,4.83,5.09,8871
531234,20170901,22.60,22.60,22.60,22.60,6037
531241,20170901,244.00,244.00,239.65,243.75,714
531253,20170901,102.30,104.00,100.00,103.35,2795
531254,20170901,21.85,22.95,21.85,22.95,1500
531266,20170901,2200.00,2221.45,2184.90,2199.00,1609
531268,20170901,12.10,12.18,12.10,12.11,2933
531273,20170901,18.65,18.65,17.65,18.30,6075
531278,20170901,38.50,38.50,36.10,37.00,1092
531280,20170901,12.38,12.38,12.38,12.38,6176
531287,20170901,35.50,36.00,35.10,36.00,2360
531289,20170901,243.80,244.00,237.50,243.00,5871
531306,20170901,380.00,399.90,375.00,393.55,2823
531307,20170901,4.99,4.99,4.99,4.99,10010
531328,20170901,78.70,78.70,78.70,78.70,21415
531335,20170901,870.00,873.00,863.00,869.85,103
531339,20170901,5.80,5.80,5.80,5.80,1814
531344,20170901,1322.00,1336.85,1322.00,1333.40,10863
531346,20170901,94.00,94.00,93.15,93.15,575
531349,20170901,164.30,178.40,164.30,176.35,107142
531358,20170901,90.40,90.40,90.40,90.40,1531
531359,20170901,47.30,47.30,42.85,42.85,1150
531364,20170901,17.60,17.60,17.60,17.60,10
531367,20170901,2.45,2.55,2.31,2.55,6104
531373,20170901,186.15,187.45,185.90,186.30,10465
531381,20170901,45.00,45.00,43.00,45.00,300
531390,20170901,22.00,26.45,20.25,23.80,2910
531397,20170901,16.25,16.25,16.00,16.25,5070
531398,20170901,131.05,131.05,131.05,131.05,423
531400,20170901,24.50,24.95,24.00,24.25,3401
531402,20170901,6.24,6.24,6.24,6.24,600
531404,20170901,19.85,22.95,19.75,20.10,18320
531410,20170901,12.55,12.55,12.20,12.20,3091
531412,20170901,61.00,61.00,61.00,61.00,300
531413,20170901,3.26,3.26,3.26,3.26,548
531426,20170901,335.55,346.10,333.10,342.20,14693
531429,20170901,1.41,1.41,1.41,1.41,150
531431,20170901,539.45,556.85,518.45,527.45,151355
531437,20170901,26.35,26.35,26.00,26.20,20
531439,20170901,10.81,11.48,10.81,11.39,12230
531444,20170901,10.11,10.11,10.11,10.11,1000
531449,20170901,191.60,191.60,191.60,191.60,75
531453,20170901,55.50,57.00,54.30,54.55,68726
531454,20170901,18.50,19.00,18.10,18.35,4402
531456,20170901,1.55,1.55,1.54,1.54,1438
531460,20170901,6.36,6.36,6.36,6.36,350
531465,20170901,15.85,15.85,15.85,15.85,1000
531467,20170901,0.79,0.79,0.79,0.79,8462
531471,20170901,103.95,103.95,100.00,100.00,361
531489,20170901,27.90,27.90,26.40,27.70,900
531494,20170901,21.00,21.00,19.00,21.00,418
531496,20170901,1.14,1.14,1.14,1.14,100
531497,20170901,27.20,27.80,27.05,27.30,29349
531499,20170901,4.20,5.00,4.20,4.61,86748
531500,20170901,740.50,753.95,740.50,742.75,53443
531503,20170901,27.95,28.50,27.95,28.50,2252
531508,20170901,306.80,308.80,303.15,306.45,5613
531512,20170901,8.40,8.40,8.40,8.40,216
531518,20170901,5.51,5.51,5.20,5.50,1601
531519,20170901,9.25,9.90,9.25,9.25,7300
531524,20170901,2.65,2.70,2.51,2.67,12792
531525,20170901,18.05,18.05,18.00,18.00,225
531531,20170901,626.00,640.00,626.00,628.00,266
531533,20170901,6.57,6.57,6.57,6.57,100
531539,20170901,34.00,34.20,32.65,33.65,3097
531540,20170901,26.80,26.80,26.70,26.75,400
531541,20170901,5.08,5.47,4.95,5.35,21078
531543,20170901,875.00,919.00,875.00,914.45,104807
531547,20170901,21.00,21.95,20.30,21.00,6640
531548,20170901,799.35,804.00,797.30,800.00,2080
531552,20170901,4.03,4.03,4.03,4.03,1100
531556,20170901,70.00,72.70,67.85,71.90,64858
531574,20170901,13.40,13.40,11.02,13.13,1225
531578,20170901,5.20,5.20,5.20,5.20,1
531583,20170901,8.09,8.09,8.09,8.09,385
531595,20170901,73.40,76.00,72.75,73.40,29075
531599,20170901,168.95,172.00,164.50,169.15,20667
531609,20170901,130.00,130.00,125.00,129.15,355
531612,20170901,1.64,1.64,1.64,1.64,550
531616,20170901,255.00,255.00,255.00,255.00,100
531621,20170901,1.12,1.12,1.12,1.12,1500
531624,20170901,3.40,3.40,3.24,3.24,2903
531626,20170901,8.90,8.90,8.90,8.90,50
531633,20170901,161.40,165.00,151.05,158.75,12704
531637,20170901,9.50,10.00,9.50,9.92,3024
531638,20170901,36.00,37.00,36.00,36.30,726
531642,20170901,315.00,315.40,312.50,313.65,110616
531644,20170901,9.00,9.00,9.00,9.00,300
531650,20170901,5.64,5.64,5.64,5.64,1700
531680,20170901,22.60,22.60,22.00,22.60,4032
531682,20170901,0.67,0.67,0.67,0.67,200
531686,20170901,4.68,4.79,4.46,4.50,12601
531687,20170901,1.66,1.66,1.52,1.66,2743255
531688,20170901,43.00,43.00,36.05,39.75,2066
531694,20170901,17.05,17.05,15.45,16.90,2706
531712,20170901,0.92,0.92,0.92,0.92,2750
531717,20170901,61.90,64.65,61.00,63.40,42227
531719,20170901,178.20,185.00,178.20,182.40,650
531723,20170901,7.10,7.50,7.10,7.21,3226395
531726,20170901,90.00,90.00,82.00,85.65,2508
531727,20170901,21.35,22.80,21.35,21.80,18735
531737,20170901,58.10,58.15,58.00,58.00,47598
531739,20170901,3.93,4.00,3.80,3.99,90126
531744,20170901,273.00,306.00,273.00,290.60,20121
531746,20170901,8.90,8.90,8.26,8.35,68760
531762,20170901,12.10,12.70,12.10,12.70,102
531768,20170901,204.00,212.00,199.10,200.00,1689
531769,20170901,5.76,5.77,5.66,5.77,2601
531784,20170901,1.05,1.05,1.05,1.05,553
531795,20170901,463.40,469.15,457.05,466.75,13057
531802,20170901,29.85,31.50,29.85,31.50,109
531814,20170901,23.50,24.00,23.00,23.80,17377
531816,20170901,7.81,7.90,7.65,7.68,5300
531822,20170901,126.00,126.00,126.00,126.00,500
531834,20170901,1.37,1.37,1.37,1.37,10
531840,20170901,4.86,4.86,4.86,4.86,1
531841,20170901,15.00,15.00,14.00,14.53,1100
531842,20170901,22.75,23.05,22.20,22.50,21826
531859,20170901,321.05,321.10,321.00,321.05,5250
531861,20170901,30.00,30.95,28.20,30.85,7116
531862,20170901,90.00,96.60,90.00,94.85,3073
531867,20170901,8.39,9.00,8.00,8.29,32828
531869,20170901,43.00,43.00,39.55,40.45,258087
531879,20170901,197.00,197.00,193.00,193.00,87
531881,20170901,21.10,21.10,19.20,19.20,564
531882,20170901,149.25,149.25,140.70,142.80,234853
531888,20170901,49.95,58.25,49.95,56.00,59237
531892,20170901,15.50,15.50,15.00,15.10,95
531893,20170901,1.90,1.90,1.90,1.90,1333
531900,20170901,21.00,21.00,21.00,21.00,202
531917,20170901,0.94,1.00,0.94,1.00,661
531921,20170901,604.00,604.00,603.00,603.00,53
531923,20170901,17.60,17.60,16.10,17.00,8619
531925,20170901,54.20,54.20,54.20,54.20,1
531934,20170901,3.81,3.99,3.80,3.81,25275
531944,20170901,2.25,2.25,2.25,2.25,200
531950,20170901,2.20,2.99,2.20,2.64,12801
531952,20170901,108.20,113.40,108.00,109.10,108402
531972,20170901,21.00,21.00,21.00,21.00,900
531977,20170901,21.05,21.85,21.05,21.30,242019
531978,20170901,1365.00,1369.65,1340.00,1343.20,345
531979,20170901,89.55,91.40,89.55,90.15,1813
531996,20170901,2.09,2.09,2.09,2.09,1
532001,20170901,26.55,26.55,26.55,26.55,50
532022,20170901,3.72,3.74,3.65,3.74,11360
532025,20170901,2.80,2.80,2.75,2.75,45100
532033,20170901,4.70,4.70,4.70,4.70,1
532035,20170901,4.60,5.00,4.60,4.75,3550
532039,20170901,48.40,49.00,47.80,48.10,8523
532041,20170901,0.72,0.72,0.72,0.72,700
532051,20170901,549.70,563.80,547.65,549.45,14319
532053,20170901,79.50,80.00,78.50,79.00,675
532054,20170901,193.90,193.90,193.90,193.90,58
532067,20170901,56.00,57.90,56.00,57.90,6780
532070,20170901,43.00,43.15,43.00,43.00,15200
532081,20170901,0.14,0.14,0.14,0.14,96000
532090,20170901,0.19,0.19,0.19,0.19,500
532097,20170901,49.00,50.50,48.50,49.90,6729
532100,20170901,2.38,2.38,2.38,2.38,100
532114,20170901,2.31,2.31,2.31,2.31,1101
532121,20170901,30.80,31.25,30.50,30.85,126571
532123,20170901,3.97,4.10,3.97,4.00,37444
532124,20170901,16.30,16.30,16.30,16.30,5000
532129,20170901,276.00,276.00,268.25,271.25,35754
532133,20170901,284.10,293.90,280.00,291.20,13826
532134,20170901,138.80,140.80,137.85,138.30,2436958
532140,20170901,12.78,12.78,12.78,12.78,500
532141,20170901,13.55,13.95,12.19,12.50,909799
532143,20170901,71.30,71.70,69.60,71.25,6521
532144,20170901,141.00,141.85,136.20,137.60,660581
532145,20170901,10.40,10.80,10.40,10.42,1110
532149,20170901,142.60,146.30,142.60,143.90,194956
532150,20170901,54.25,54.40,53.70,54.05,20068
532155,20170901,379.00,389.55,378.55,384.05,108452
532156,20170901,545.00,549.00,540.00,545.00,127
532162,20170901,103.00,105.00,101.50,104.20,391976
532163,20170901,448.00,458.80,438.65,447.35,53108
532166,20170901,0.33,0.33,0.33,0.33,500
532172,20170901,47.00,47.80,45.95,47.25,3243
532173,20170901,53.00,57.50,53.00,56.75,19167
532174,20170901,300.00,300.00,297.25,298.20,263957
532175,20170901,533.10,535.05,526.00,534.20,3485
532178,20170901,156.25,158.15,155.55,156.15,92155
532179,20170901,44.80,45.50,44.80,45.25,66237
532180,20170901,36.40,36.40,35.40,35.85,80400
532181,20170901,141.30,147.10,140.30,145.15,122197
532183,20170901,9.20,9.25,9.00,9.09,109171
532187,20170901,1659.15,1695.70,1655.00,1692.30,18237
532189,20170901,506.00,516.00,503.00,504.40,5797
532209,20170901,79.40,80.15,78.65,79.25,24048
532210,20170901,159.15,161.20,158.20,160.25,30418
532212,20170901,29.80,29.80,28.90,28.95,7623
532215,20170901,501.00,509.65,499.00,507.65,169018
532216,20170901,23.00,25.00,23.00,24.60,10690
532218,20170901,28.25,29.30,27.95,29.20,1757838
532219,20170901,16.00,16.10,15.10,15.10,39170
532221,20170901,158.25,161.80,158.00,159.45,25208
532230,20170901,50.15,50.15,50.10,50.10,300
532234,20170901,73.60,75.25,72.35,74.80,742885
532240,20170901,815.00,845.00,813.00,830.50,5039
532254,20170901,240.05,243.60,235.30,237.90,4345
532256,20170901,1179.95,1180.00,1152.00,1152.05,181
532259,20170901,789.90,789.95,781.00,786.20,624
532268,20170901,1408.00,1420.00,1405.00,1410.10,2661
532276,20170901,64.15,65.90,64.15,64.95,196912
532281,20170901,866.10,869.70,856.10,865.20,34139
532282,20170901,5.33,5.69,5.33,5.69,155365
532284,20170901,31.00,32.00,30.60,31.95,1874
532285,20170901,111.50,119.80,111.45,117.55,254159
532286,20170901,137.00,143.70,136.50,142.55,1459746
532290,20170901,5.73,5.73,5.73,5.73,610
532296,20170901,610.00,621.70,608.70,610.15,188878
532300,20170901,605.00,617.00,602.40,608.80,91288
532301,20170901,138.00,141.00,137.70,139.45,70290
532304,20170901,16.65,17.50,16.65,17.45,2000
532305,20170901,33.20,33.70,32.55,33.40,11439
532309,20170901,655.00,667.00,655.00,660.10,1188
532310,20170901,13.50,14.10,13.50,14.00,12596
532313,20170901,441.00,457.00,441.00,452.85,7116
532321,20170901,502.75,512.60,502.55,507.70,93697
532323,20170901,24.65,25.20,24.45,24.55,421869
532324,20170901,10.15,10.72,10.15,10.72,87167
532326,20170901,86.65,89.15,86.00,86.80,8630
532329,20170901,50.00,50.00,47.35,47.50,1556
532330,20170901,22.90,22.90,21.60,21.70,13350
532331,20170901,1183.50,1215.00,1183.50,1200.95,11785
532332,20170901,4.90,4.90,4.90,4.90,200
532333,20170901,23.75,23.75,22.35,22.50,1087
532334,20170901,15.25,15.25,15.25,15.25,299
532339,20170901,13.38,13.40,12.75,12.84,22766
532340,20170901,1.38,1.50,1.38,1.50,1477
532341,20170901,65.15,69.60,62.50,64.30,282903
532342,20170901,0.42,0.55,0.42,0.55,43565
532343,20170901,607.90,611.85,606.70,608.55,49642
532344,20170901,33.50,33.60,33.50,33.60,357
532345,20170901,119.00,121.95,116.75,120.15,303081
532348,20170901,8.88,9.09,8.81,8.85,194587
532349,20170901,287.30,291.65,276.30,279.95,13444
532350,20170901,7.13,7.14,6.90,7.13,10396
532351,20170901,26.85,27.20,26.40,26.55,362225
532354,20170901,0.37,0.37,0.37,0.37,550
532355,20170901,7.23,7.23,7.23,7.23,400
532356,20170901,95.95,96.30,94.65,95.40,156830
532357,20170901,90.00,91.00,89.70,90.05,9150
532362,20170901,27.50,31.45,27.20,28.40,1805
532365,20170901,42.25,42.30,42.25,42.30,10950
532366,20170901,55.70,56.45,55.40,56.25,165485
532368,20170901,6.07,6.21,6.01,6.07,1227046
532369,20170901,273.70,276.85,270.00,271.70,56044
532370,20170901,390.00,399.00,383.80,389.25,5929
532371,20170901,6.71,7.08,6.71,6.84,460658
532372,20170901,91.50,92.50,88.55,90.25,57942
532373,20170901,43.10,43.60,42.80,43.60,6750
532374,20170901,221.80,237.80,221.70,231.90,614993
532375,20170901,68.00,71.00,67.25,67.60,920
532376,20170901,47.00,47.00,46.50,47.00,1915
532379,20170901,15.20,16.95,15.20,16.95,4974
532380,20170901,2.96,2.96,2.84,2.84,1101
532382,20170901,170.00,174.00,169.05,169.95,55965
532384,20170901,89.40,89.40,86.00,88.15,21543
532386,20170901,8.73,8.73,8.70,8.73,3520
532387,20170901,19.90,20.15,19.90,20.15,1022
532388,20170901,23.00,23.00,22.55,22.65,122615
532390,20170901,154.50,156.00,151.70,152.50,6614
532391,20170901,8.10,8.13,8.00,8.08,91899
532395,20170901,140.20,144.00,140.20,141.25,12576
532398,20170901,1.81,1.81,1.81,1.81,1950
532400,20170901,117.75,120.00,117.30,118.55,58498
532401,20170901,68.85,69.15,67.80,68.00,118099
532402,20170901,3.70,3.70,3.70,3.70,100
532404,20170901,22.60,23.35,22.60,23.00,3310
532406,20170901,280.00,286.00,270.00,281.90,10689
532407,20170901,47.50,51.90,47.30,49.65,200967
532408,20170901,13.00,13.29,13.00,13.14,15872
532410,20170901,21.00,26.45,21.00,23.85,67748
532413,20170901,43.45,43.50,42.15,42.90,138182
532416,20170901,17.90,18.10,17.70,18.05,4658
532418,20170901,52.30,53.15,52.25,52.65,163416
532419,20170901,97.20,97.25,94.00,94.55,2215
532424,20170901,922.05,953.25,922.05,932.35,25224
532430,20170901,369.00,388.50,368.85,375.80,276478
532432,20170901,2555.65,2565.00,2531.00,2540.60,48572
532439,20170901,174.65,174.65,170.00,174.65,58356
532440,20170901,589.80,593.90,587.60,590.00,1355
532443,20170901,2900.00,3023.00,2900.00,2935.15,550
532454,20170901,429.00,430.15,421.50,422.45,64000
532455,20170901,11.15,11.33,11.10,11.10,1327
532456,20170901,29.40,30.00,28.80,29.10,19840
532457,20170901,86.80,87.90,83.55,84.60,5759
532459,20170901,61.00,61.00,58.55,60.00,3000
532461,20170901,143.70,145.80,143.70,144.35,246913
532466,20170901,3430.00,3475.00,3429.80,3467.00,265
532467,20170901,0.64,0.64,0.64,0.64,100
532468,20170901,2899.90,2899.90,2700.00,2708.60,2930
532475,20170901,316.95,318.80,307.05,311.15,218651
532477,20170901,135.60,139.45,135.60,138.60,276232
532478,20170901,805.00,808.85,792.70,804.40,5132
532479,20170901,10.00,10.30,10.00,10.14,33076
532480,20170901,69.35,70.10,69.15,69.35,131985
532481,20170901,11.80,12.15,11.80,12.03,65608
532482,20170901,129.40,130.70,128.80,129.75,101521
532483,20170901,340.00,345.90,339.30,340.50,84117
532485,20170901,420.00,420.00,414.00,415.60,16040
532486,20170901,1275.00,1286.30,1244.60,1271.65,468
532488,20170901,698.00,717.00,698.00,713.20,86660
532493,20170901,132.75,132.75,128.80,129.20,49526
532497,20170901,167.70,167.80,164.30,165.45,60847
532498,20170901,2070.00,2079.95,2021.00,2043.35,586
532500,20170901,7765.00,7838.65,7724.35,7812.70,32837
532503,20170901,980.00,990.00,965.00,969.75,1508
532504,20170901,660.05,669.85,650.15,662.95,8120
532505,20170901,31.40,31.40,30.85,31.00,25959
532507,20170901,4.40,4.55,4.37,4.53,36463
532508,20170901,94.90,100.15,94.70,98.95,299379
532509,20170901,281.60,285.85,279.00,283.90,4011
532511,20170901,1790.95,1840.00,1790.95,1807.65,105
532513,20170901,185.90,187.05,184.15,184.60,5621
532514,20170901,1277.50,1289.00,1265.50,1271.40,8438
532515,20170901,243.85,258.50,243.45,253.30,24129
532518,20170901,1400.00,1482.00,1400.00,1444.45,128
532521,20170901,93.60,94.50,92.55,93.50,1745
532522,20170901,225.65,226.40,223.00,223.85,349889
532523,20170901,340.50,342.50,336.10,338.35,140664
532524,20170901,119.00,120.10,117.70,118.20,158890
532525,20170901,26.80,27.00,26.50,26.55,17257
532527,20170901,549.00,551.10,540.00,546.15,2529
532528,20170901,102.65,106.45,101.10,104.90,28154
532529,20170901,36.25,40.30,36.10,39.45,27665
532531,20170901,920.00,948.50,917.45,922.10,66477
532532,20170901,23.95,24.95,23.95,24.60,11032038
532538,20170901,4000.00,4032.00,3998.25,4010.45,11626
532539,20170901,853.05,892.00,846.95,877.60,167265
532540,20170901,2475.00,2477.00,2440.00,2463.20,38617
532541,20170901,501.00,514.30,496.45,512.70,31048
532543,20170901,85.00,85.00,82.50,82.80,19224
532548,20170901,254.50,257.00,249.65,251.85,15387
532553,20170901,140.00,143.50,139.00,139.70,131509
532555,20170901,167.00,168.85,166.65,168.15,913000
532604,20170901,6.25,6.70,6.25,6.53,9121
532605,20170901,405.95,409.00,393.40,405.30,55547
532609,20170901,8.25,9.15,8.25,8.72,4627
532610,20170901,66.90,67.15,65.00,65.30,370713
532612,20170901,195.00,196.00,189.70,191.80,1404
532613,20170901,64.00,64.75,62.50,62.75,38594
532616,20170901,57.95,59.80,57.75,58.50,3029
532617,20170901,580.00,584.05,571.80,577.50,120468
532621,20170901,52.00,56.00,51.55,52.95,52785
532622,20170901,221.35,225.25,221.35,222.25,4651
532624,20170901,65.00,68.70,64.60,65.50,4758
532626,20170901,444.90,467.00,439.90,461.90,91931
532627,20170901,5.95,6.00,5.88,5.91,443615
532628,20170901,4.09,4.20,4.05,4.09,410931
532629,20170901,67.00,68.40,67.00,67.30,5645
532630,20170901,88.00,91.65,88.00,88.70,76782
532633,20170901,345.25,396.15,345.25,385.55,13755
532636,20170901,621.05,621.05,612.00,615.05,11655
532637,20170901,137.10,139.75,137.00,139.05,5323
532638,20170901,362.10,374.50,360.00,370.80,6048
532640,20170901,8.43,8.43,8.43,8.43,1
532641,20170901,145.00,154.95,144.60,152.90,67310
532642,20170901,1919.50,1969.85,1893.10,1923.00,291
532644,20170901,997.05,1018.30,997.05,1010.45,206
532646,20170901,254.80,259.45,252.15,255.10,4450
532647,20170901,3.80,4.08,3.80,4.03,30882
532648,20170901,1755.00,1779.00,1753.75,1775.55,98764
532649,20170901,26.95,28.30,26.80,28.00,82267
532650,20170901,15.70,16.35,15.30,15.90,6694
532651,20170901,21.00,21.00,19.00,19.10,1404
532652,20170901,151.95,155.40,151.40,153.15,191791
532654,20170901,176.50,177.45,174.00,174.65,53511
532656,20170901,4.60,4.64,4.31,4.42,641595
532658,20170901,68.95,69.00,66.20,66.75,10024
532659,20170901,55.00,58.30,54.90,57.95,1483457
532660,20170901,100.55,110.20,99.60,108.80,266697
532661,20170901,497.85,525.00,497.30,507.60,14383
532662,20170901,94.00,102.00,94.00,99.45,347088
532663,20170901,447.75,494.00,445.15,477.30,8428
532665,20170901,43.85,44.00,43.85,43.85,728
532667,20170901,16.40,16.65,16.35,16.55,4232593
532668,20170901,127.45,129.50,125.15,125.80,7723
532669,20170901,3.10,3.10,3.00,3.10,4568
532670,20170901,17.10,17.30,17.00,17.05,341956
532673,20170901,23.20,23.55,22.50,23.05,36630
532674,20170901,308.00,308.00,308.00,308.00,1
532676,20170901,18.60,18.60,17.50,18.05,3888
532678,20170901,135.50,138.00,134.10,134.90,3766
532679,20170901,104.00,106.00,103.95,104.40,5885
532682,20170901,10.50,10.64,10.50,10.64,11180
532683,20170901,1310.00,1315.30,1293.00,1312.35,1298
532684,20170901,36.60,38.30,36.60,37.30,48289
532686,20170901,35.00,36.75,35.00,36.75,10934
532687,20170901,574.00,582.85,565.00,566.95,790
532689,20170901,1326.00,1349.00,1312.65,1319.15,9569
532690,20170901,1.45,1.58,1.45,1.57,9995
532692,20170901,31.40,31.70,30.65,31.05,129641
532693,20170901,19.50,19.70,19.25,19.35,264364
532694,20170901,13.70,14.30,13.70,13.92,15044
532695,20170901,18.00,18.00,17.05,17.60,18730
532696,20170901,7.84,8.24,7.84,8.03,20927
532698,20170901,123.35,123.50,120.75,121.75,7854
532699,20170901,112.95,116.00,111.30,113.80,6432
532700,20170901,831.00,837.00,821.00,821.15,653
532701,20170901,3.50,3.75,3.50,3.55,11707
532702,20170901,191.85,192.85,185.80,187.05,3998288
532705,20170901,181.00,181.00,177.15,179.85,6605
532706,20170901,255.20,259.35,251.75,253.10,14749
532707,20170901,120.00,122.35,118.50,118.95,12422
532708,20170901,12.30,12.30,11.80,11.99,368753
532710,20170901,300.00,301.65,285.00,286.65,11189
532711,20170901,11.60,11.84,11.53,11.68,177983
532712,20170901,23.30,23.90,23.25,23.40,1346293
532713,20170901,129.50,146.85,129.50,144.05,124365
532714,20170901,313.70,316.35,308.45,310.05,26966
532715,20170901,61.45,62.60,61.05,61.25,86488
532716,20170901,61.05,61.05,60.25,60.50,554
532717,20170901,194.00,203.35,191.80,200.25,2832
532718,20170901,8.51,8.74,8.40,8.52,22041
532719,20170901,39.35,39.70,39.15,39.55,21162
532720,20170901,430.00,439.00,426.05,435.55,92060
532721,20170901,16.50,18.40,16.50,18.25,44174
532722,20170901,73.50,87.10,73.50,85.30,464218
532723,20170901,11.73,11.73,11.73,11.73,200
532725,20170901,879.65,890.70,877.55,882.50,855
532727,20170901,3.75,3.85,3.72,3.78,9647
532728,20170901,21.65,22.00,21.60,22.00,2595
532729,20170901,198.00,202.75,194.00,202.10,14422
532730,20170901,16.80,16.80,15.50,16.20,32420
532732,20170901,1646.05,1646.05,1645.00,1645.00,7
532733,20170901,700.00,782.00,700.00,767.95,606752
532734,20170901,128.50,132.80,127.10,131.20,18908
532735,20170901,41.00,41.00,37.00,37.10,513
532737,20170901,246.50,251.15,237.25,247.70,51229
532738,20170901,16.80,16.80,16.10,16.30,6490
532740,20170901,80.00,80.25,76.85,77.00,34667
532741,20170901,126.75,126.95,124.20,126.40,8837
532742,20170901,733.95,788.00,720.15,754.80,5592
532744,20170901,21.50,22.35,21.50,21.75,2062
532745,20170901,80.60,80.60,78.25,79.95,12951
532746,20170901,5.53,5.70,5.53,5.55,22622
532748,20170901,104.20,104.20,101.60,102.70,4187
532749,20170901,169.45,169.50,165.50,168.00,14381
532751,20170901,21.80,22.90,21.75,22.15,12811
532754,20170901,17.30,17.80,17.20,17.70,2692261
532755,20170901,430.00,430.40,422.90,424.25,50124
532756,20170901,240.95,242.00,237.45,238.85,7137
532757,20170901,1098.20,1109.00,1095.00,1102.75,2735
532759,20170901,95.80,98.45,95.20,97.40,95501
532760,20170901,218.25,228.00,216.00,217.30,13685
532761,20170901,273.00,273.50,259.30,266.90,15672
532762,20170901,62.25,71.00,62.20,70.10,389957
532764,20170901,133.00,149.75,130.00,149.75,106475
532765,20170901,6.22,6.40,6.03,6.33,6588
532766,20170901,21.25,21.90,20.80,21.35,56305
532767,20170901,178.45,183.85,176.60,177.25,5401
532768,20170901,892.05,958.20,892.05,947.15,1805
532770,20170901,4.05,4.05,3.93,4.00,4950
532771,20170901,71.95,72.85,70.05,70.65,34015
532772,20170901,189.00,190.10,185.20,186.00,187544
532773,20170901,151.95,158.00,147.20,155.00,30065
532774,20170901,35.00,35.00,35.00,35.00,324
532775,20170901,6.59,6.70,6.45,6.56,826235
532776,20170901,65.10,65.95,64.45,65.40,16271
532777,20170901,959.80,994.90,942.75,949.70,3701
532778,20170901,0.75,0.80,0.75,0.77,2413233
532779,20170901,211.00,213.00,210.10,211.00,98882
532780,20170901,20.30,20.85,19.55,20.30,38611
532782,20170901,900.00,903.00,890.00,892.85,450
532783,20170901,64.00,66.60,63.90,66.00,81716
532784,20170901,395.00,396.00,387.00,388.00,4685
532785,20170901,157.80,162.00,156.65,159.70,27483
532787,20170901,30.50,30.50,29.70,30.00,12219
532788,20170901,1.58,1.58,1.56,1.56,4000
532790,20170901,32.35,33.15,32.35,32.75,36869
532794,20170901,34.90,36.30,34.80,36.00,69164
532795,20170901,25.30,25.50,24.80,24.90,52567
532796,20170901,512.15,527.00,507.90,518.35,1311
532797,20170901,87.00,89.00,86.00,86.10,8117
532798,20170901,49.85,51.15,49.50,49.80,107726
532799,20170901,117.90,128.30,116.85,123.90,81233
532800,20170901,38.00,38.70,37.70,38.40,663236
532801,20170901,80.45,80.50,78.65,80.15,16156
532803,20170901,4.45,4.45,4.45,4.45,500
532804,20170901,407.00,408.00,396.20,399.40,419
532805,20170901,148.15,154.20,148.15,150.40,58265
532807,20170901,82.50,84.00,79.15,79.90,13472
532808,20170901,140.00,143.00,140.00,141.80,800
532809,20170901,38.10,38.90,37.60,38.10,964009
532810,20170901,122.05,124.15,122.05,123.60,230916
532811,20170901,284.05,284.05,277.00,278.05,1926
532812,20170901,11.00,11.13,11.00,11.13,165
532813,20170901,55.00,55.45,53.55,54.00,21215
532814,20170901,288.25,295.50,287.15,290.80,117735
532815,20170901,76.75,78.50,76.05,76.80,11095
532817,20170901,10.70,13.50,10.70,13.50,72833
532819,20170901,462.00,465.50,460.00,460.95,13958
532820,20170901,16.25,19.35,16.00,19.35,307263
532822,20170901,90.80,91.15,88.70,88.90,493844
532823,20170901,7.30,7.30,7.10,7.10,609
532826,20170901,62.95,66.70,62.00,63.75,6131
532827,20170901,17688.95,17981.95,17688.95,17898.65,403
532828,20170901,33.80,34.00,32.90,33.00,6878
532829,20170901,63.00,64.60,63.00,64.60,4282
532830,20170901,677.00,698.50,677.00,690.90,4195
532832,20170901,234.60,253.40,234.60,246.60,2196848
532834,20170901,77.90,77.90,74.25,74.55,16816
532835,20170901,3861.80,3998.20,3861.80,3972.60,27
532839,20170901,79.80,81.60,79.50,81.35,296035
532841,20170901,187.00,189.50,178.00,185.30,98695
532842,20170901,139.85,153.75,139.85,146.20,56462
532843,20170901,147.00,149.95,146.85,148.80,611961
532845,20170901,50.95,56.40,50.95,54.15,70298
532847,20170901,32.40,38.70,31.90,38.70,331683
532848,20170901,196.00,199.70,195.55,197.10,875797
532850,20170901,7.93,7.94,7.70,7.79,76162
532851,20170901,868.90,917.40,857.05,906.85,41598
532852,20170901,40.15,40.75,40.05,40.15,1285
532853,20170901,325.10,341.00,325.10,332.60,10628
532854,20170901,3.65,3.84,3.65,3.84,130831
532855,20170901,29.80,29.80,29.80,29.80,228
532856,20170901,182.50,185.35,181.80,183.75,84600
532859,20170901,503.00,506.00,499.05,501.25,1311
532864,20170901,64.95,68.70,64.95,68.05,50181
532865,20170901,79.00,84.40,78.70,82.45,2088068
532866,20170901,2.54,2.54,2.45,2.45,2210
532867,20170901,391.40,393.00,381.10,383.05,35471
532868,20170901,185.50,193.90,184.50,192.00,1718133
532869,20170901,36.00,38.95,35.10,36.75,5831
532871,20170901,25.95,25.95,23.40,23.90,7297
532872,20170901,389.45,394.95,386.35,388.55,72108
532873,20170901,62.50,65.30,62.20,64.10,2966671
532874,20170901,1.16,1.18,1.11,1.11,56720
532875,20170901,23.80,23.80,22.60,22.80,8851
532877,20170901,36.60,40.35,36.60,40.35,15875
532878,20170901,31.50,31.90,31.15,31.50,5804
532879,20170901,114.95,120.00,113.30,116.05,2417
532880,20170901,202.95,204.00,197.85,198.70,166166
532883,20170901,3.52,3.90,3.45,3.72,63547
532884,20170901,13.97,13.97,12.51,13.52,14664
532885,20170901,88.00,97.00,88.00,95.40,1578950
532886,20170901,2.55,2.65,2.51,2.59,137771
532887,20170901,3.92,4.15,3.92,4.02,1921
532888,20170901,462.00,471.00,460.50,463.85,43816
532889,20170901,760.00,777.70,756.00,771.70,273
532890,20170901,138.10,142.90,138.10,141.65,12753
532891,20170901,73.10,74.10,72.80,73.15,12944
532892,20170901,1225.80,1236.45,1219.50,1222.75,5318
532893,20170901,30.50,30.95,30.25,30.35,11724
532894,20170901,5.50,5.59,5.41,5.58,28627
532895,20170901,15.88,15.88,15.88,15.88,1
532896,20170901,13.09,13.09,12.26,12.26,72662
532898,20170901,218.35,218.45,215.80,216.60,51576
532899,20170901,559.00,568.00,553.95,556.80,38772
532900,20170901,186.00,186.00,173.00,173.00,15
532902,20170901,4.41,4.41,4.15,4.16,10296
532904,20170901,78.05,78.45,77.55,77.90,1380
532906,20170901,80.50,82.00,80.50,81.05,776
532907,20170901,39.00,40.35,38.85,40.10,11912
532908,20170901,5.81,5.90,5.50,5.79,35273
532914,20170901,101.80,103.20,97.00,97.55,280284
532915,20170901,50.30,50.30,44.90,44.90,446195
532916,20170901,29.50,30.90,29.00,29.30,1143
532918,20170901,13.45,14.95,13.45,14.50,6710
532920,20170901,39.25,39.70,38.65,39.25,10968
532921,20170901,395.00,396.35,392.25,394.55,93891
532922,20170901,248.05,250.85,244.30,246.10,309351
532923,20170901,197.00,200.40,194.50,195.95,3102
532924,20170901,164.90,167.55,161.50,163.60,32760
532926,20170901,383.55,391.00,372.35,389.50,3745
532927,20170901,1272.05,1275.00,1258.80,1261.55,488
532928,20170901,328.55,329.50,323.00,323.90,2326
532929,20170901,268.75,272.90,265.00,270.10,5741
532930,20170901,135.50,137.65,135.00,135.65,13613
532931,20170901,8.48,8.56,8.21,8.36,119376
532932,20170901,83.50,86.00,82.00,83.05,72224
532933,20170901,35.00,38.50,35.00,37.65,36703
532934,20170901,344.45,353.00,344.45,349.35,3547
532935,20170901,153.25,163.40,153.25,157.15,21597
532937,20170901,490.00,491.00,480.00,490.05,3028
532938,20170901,729.95,735.45,726.05,731.55,29112
532939,20170901,40.60,41.90,40.55,41.30,607394
532940,20170901,205.00,205.00,192.10,193.30,47791
532941,20170901,118.00,118.35,116.50,118.05,7114
532942,20170901,212.55,218.85,207.00,215.00,9070
532944,20170901,59.30,60.70,58.75,59.05,37113
532945,20170901,21.00,21.50,21.00,21.20,12955
532946,20170901,38.30,38.30,38.30,38.30,2756
532947,20170901,218.70,220.60,216.80,217.75,204702
532948,20170901,3.40,3.58,3.40,3.58,1501
532951,20170901,21.70,22.80,21.70,22.75,2961
532952,20170901,111.10,123.25,111.10,119.80,6502
532953,20170901,187.95,188.25,185.50,185.95,50173
532955,20170901,168.40,171.00,168.30,169.55,417200
532957,20170901,40.10,40.10,40.10,40.10,12
532959,20170901,3.90,3.95,3.84,3.86,103131
532960,20170901,220.15,231.80,220.00,229.70,770882
532961,20170901,3.80,3.95,3.80,3.81,973
532966,20170901,110.05,115.40,110.05,114.40,161312
532967,20170901,375.00,385.00,353.00,367.75,223770
532972,20170901,53.15,54.85,51.00,53.15,92515
532974,20170901,105.00,106.00,97.50,98.00,257851
532976,20170901,10.23,10.90,10.23,10.56,24565
532977,20170901,2830.00,2937.20,2830.00,2918.65,46008
532978,20170901,5543.90,5570.00,5494.00,5506.50,7019
532980,20170901,23.60,24.10,23.35,23.35,961
532983,20170901,330.15,346.00,330.00,343.85,1757
532985,20170901,318.00,321.50,318.00,321.50,588
532986,20170901,29.55,29.55,27.05,29.45,6052
532987,20170901,1210.00,1303.00,1210.00,1257.25,10844
532988,20170901,580.00,652.65,580.00,629.45,11803
532989,20170901,27.55,28.40,27.55,28.00,3352
532990,20170901,4.18,4.60,4.18,4.26,80103
532992,20170901,16.70,16.70,16.70,16.70,3
532993,20170901,4.10,4.36,3.98,4.36,5518
532994,20170901,92.00,93.10,91.40,91.75,28663
532997,20170901,7.19,7.20,6.95,7.03,80259
533001,20170901,45.85,46.00,45.30,45.90,1933
533012,20170901,3.35,3.60,3.35,3.60,620
533014,20170901,38.70,38.95,38.00,38.40,25630
533022,20170901,37.60,39.70,37.35,39.30,23589
533023,20170901,5499.95,5527.00,5465.00,5484.45,116
533029,20170901,86.75,86.95,82.00,83.50,45146
533033,20170901,6052.95,6075.00,6004.15,6038.95,1003
533047,20170901,669.70,673.80,647.60,653.25,64718
533048,20170901,3.49,3.50,3.49,3.50,1593
533056,20170901,71.00,71.95,70.00,70.55,14249
533068,20170901,43.60,45.00,43.50,44.25,9713
533080,20170901,302.00,315.00,302.00,310.40,48434
533088,20170901,362.00,373.35,356.60,363.65,9483
533090,20170901,60.80,65.00,59.80,62.50,44513
533093,20170901,1.29,1.29,1.24,1.25,3945
533095,20170901,1720.00,1740.00,1700.00,1733.75,2591
533096,20170901,33.20,33.65,32.35,32.60,1424252
533098,20170901,29.10,29.25,28.75,28.90,550549
533103,20170901,12.45,12.45,11.80,12.38,2271
533104,20170901,71.20,73.50,70.75,73.10,19872
533106,20170901,287.00,295.85,287.00,295.10,31024
533107,20170901,57.10,58.65,56.90,57.75,451112
533108,20170901,13.50,14.00,13.00,14.00,16386
533109,20170901,2.45,2.50,2.45,2.50,2375
533121,20170901,460.40,460.40,455.00,455.80,1420
533122,20170901,5.97,6.00,5.83,5.94,400571
533137,20170901,97.50,97.50,87.10,87.80,22943
533138,20170901,580.00,583.40,576.00,576.65,2300
533144,20170901,266.80,269.10,266.00,267.70,9810
533146,20170901,97.00,98.60,95.00,96.85,29103
533148,20170901,67.90,67.90,66.20,67.00,1168455
533149,20170901,21.40,21.70,20.80,21.65,5088
533150,20170901,578.50,598.50,578.50,596.25,35689
533151,20170901,371.60,372.95,361.05,366.25,2709
533152,20170901,23.70,24.15,23.65,24.00,18239
533154,20170901,208.50,208.90,208.00,208.70,2594
533155,20170901,1395.00,1423.05,1394.35,1402.15,60220
533156,20170901,34.35,35.95,34.35,34.60,100975
533157,20170901,4.88,4.88,4.60,4.65,4936
533158,20170901,340.00,354.95,340.00,353.80,1577
533160,20170901,37.25,40.90,37.05,39.20,274939
533161,20170901,192.50,194.40,185.55,192.00,3579
533162,20170901,32.35,33.50,32.20,32.90,15281
533164,20170901,20.85,21.20,20.80,21.00,10880
533166,20170901,2.77,2.82,2.71,2.75,29772
533167,20170901,52.00,52.35,51.05,51.75,4117
533168,20170901,99.30,100.05,98.50,99.45,6194
533169,20170901,65.50,66.20,64.65,65.00,124896
533170,20170901,81.00,83.50,81.00,82.20,2026
533171,20170901,18.25,18.30,18.00,18.20,31060
533172,20170901,2799.99,2799.99,2799.99,2799.99,1
533176,20170901,13.40,13.40,12.30,12.61,12942
533177,20170901,80.05,82.00,80.05,81.40,41567
533178,20170901,2.05,2.05,1.82,1.88,3396
533179,20170901,621.60,623.70,613.35,621.00,5415
533181,20170901,534.00,534.00,508.75,509.60,2722
533189,20170901,0.29,0.29,0.29,0.29,14504
533192,20170901,31.55,32.30,31.55,32.05,55949
533193,20170901,49.15,49.90,48.45,48.80,69480
533200,20170901,291.00,294.00,288.80,289.75,9202
533202,20170901,8.95,8.95,8.73,8.80,21833
533203,20170901,5.85,5.85,5.80,5.80,1000
533204,20170901,7.35,7.42,7.35,7.42,115345
533206,20170901,32.35,32.55,31.85,32.05,46774
533207,20170901,17.00,17.65,16.65,17.65,901890
533208,20170901,180.00,180.00,171.00,175.30,15610
533210,20170901,16.55,17.10,16.55,16.90,15222
533211,20170901,6.51,6.77,6.50,6.77,3800
533212,20170901,115.25,122.00,113.00,118.00,144
533213,20170901,59.75,59.75,59.75,59.75,200
533216,20170901,236.15,236.25,236.00,236.20,575
533217,20170901,268.50,270.80,268.00,268.20,911
533218,20170901,192.75,200.00,188.10,193.45,80651
533221,20170901,165.00,168.90,165.00,168.90,26
533227,20170901,273.00,284.80,273.00,275.10,1655
533228,20170901,890.00,917.25,882.00,905.70,218023
533229,20170901,394.00,401.20,391.65,398.20,1488
533230,20170901,2716.00,2750.00,2716.00,2748.46,341
533239,20170901,0.37,0.37,0.37,0.37,5000
533244,20170901,265.00,266.40,265.00,265.00,362
533248,20170901,128.90,131.25,128.50,129.40,44660
533257,20170901,7.11,7.29,7.00,7.06,110732
533259,20170901,82.30,82.30,82.00,82.00,179
533260,20170901,117.00,117.50,114.75,115.30,22400
533261,20170901,201.40,202.95,194.65,199.55,118149
533262,20170901,91.60,96.15,90.30,91.95,26297
533263,20170901,8.62,8.95,8.62,8.83,31068
533264,20170901,4.10,4.25,4.07,4.10,380964
533267,20170901,67.45,67.45,65.80,66.50,3577
533268,20170901,3.19,3.25,3.19,3.25,115
533269,20170901,614.90,625.90,607.00,611.15,8052
533270,20170901,30.55,31.55,29.60,30.70,28046
533271,20170901,197.25,197.30,192.00,192.70,15222
533272,20170901,10.50,11.02,10.30,11.02,15515
533273,20170901,376.10,393.00,376.10,390.45,23958
533274,20170901,272.00,275.70,268.50,270.00,5050
533275,20170901,6.85,6.85,6.55,6.66,6474
533276,20170901,1.96,2.12,1.90,2.06,4399700
533278,20170901,239.00,240.05,238.00,238.35,310489
533281,20170901,368.25,370.00,363.00,364.90,3042
533282,20170901,122.95,134.65,122.95,127.60,1120571
533284,20170901,268.50,275.60,265.70,273.75,49148
533285,20170901,40.00,40.00,38.50,39.45,9841
533286,20170901,363.10,373.50,363.00,372.50,74572
533287,20170901,42.30,43.65,42.05,43.40,34866
533288,20170901,373.85,375.90,371.55,372.20,55748
533289,20170901,249.90,249.90,239.05,240.90,5078
533292,20170901,37.45,37.50,36.90,37.15,90154
533293,20170901,376.95,377.00,372.10,372.30,465
533294,20170901,9.23,9.30,9.23,9.30,830
533295,20170901,48.50,49.15,48.35,49.00,18708
533296,20170901,157.20,157.20,157.20,157.20,26602
533298,20170901,16.00,16.25,15.55,15.65,13084
533301,20170901,0.24,0.24,0.23,0.24,84040
533302,20170901,1766.25,1800.00,1766.25,1790.65,159
533303,20170901,184.50,201.50,181.75,189.50,151096
533305,20170901,9.22,9.22,8.79,9.00,12660
533306,20170901,685.00,695.00,648.50,664.30,1562
533309,20170901,2715.00,2735.05,2680.25,2701.85,2192
533315,20170901,9.00,9.85,9.00,9.85,4398
533316,20170901,100.00,104.00,98.70,100.05,49194
533317,20170901,87.90,88.40,87.30,87.75,46683
533320,20170901,219.90,234.30,217.70,222.60,45310
533326,20170901,89.15,91.90,89.15,91.55,58678
533329,20170901,195.35,195.90,188.60,193.85,1045
533333,20170901,28.75,30.15,28.00,28.90,106138
533336,20170901,350.10,360.00,350.10,352.00,158
533339,20170901,50.60,52.05,50.10,50.60,21583
533343,20170901,244.00,244.00,233.30,234.60,5688
533344,20170901,38.45,38.90,37.95,38.15,527133
533385,20170901,386.00,419.00,383.00,385.00,584
533389,20170901,26.40,26.60,24.10,24.10,428452
533393,20170901,435.00,440.00,400.00,405.00,1827
533398,20170901,479.00,499.00,467.50,475.45,69164
533400,20170901,50.85,51.60,50.10,50.35,1083842
533401,20170901,1.51,1.51,1.51,1.51,510
533407,20170901,30.00,31.40,28.10,30.80,20919
533408,20170901,2840.00,2840.00,2823.90,2824.00,14
533411,20170901,37.05,38.00,37.05,37.50,1286
533451,20170901,36.85,37.95,36.85,37.00,280
533452,20170901,753.05,765.05,751.10,755.20,1054
533470,20170901,804.70,810.95,800.00,807.45,2046
533477,20170901,410.45,432.00,410.45,428.10,18030
533482,20170901,93.70,93.70,88.95,90.25,126280
533499,20170901,5.30,5.30,4.80,5.27,28135
533506,20170901,12.16,12.50,12.16,12.48,994
533519,20170901,201.00,202.80,198.00,198.70,1136943
533520,20170901,33.70,34.40,33.40,33.65,22036
533540,20170901,16.00,16.00,15.00,15.05,6418
533543,20170901,112.90,126.85,112.00,119.45,184038
533552,20170901,481.50,487.65,465.65,467.70,9530
533553,20170901,214.75,222.00,214.75,216.85,4382
533569,20170901,2.92,2.98,2.92,2.98,612180
533573,20170901,524.00,530.90,515.90,517.60,4645
533576,20170901,14.50,16.25,14.40,15.41,84940
533581,20170901,319.00,328.10,319.00,323.80,2372
533605,20170901,3.51,3.65,3.51,3.55,11100
533608,20170901,59.00,64.20,57.95,58.15,100202
533629,20170901,8.40,8.40,7.61,7.79,6328
533632,20170901,23.95,24.00,22.00,22.85,2570
533638,20170901,82.00,84.00,81.15,83.30,3177
533644,20170901,21.15,23.25,21.15,22.90,663490
533655,20170901,134.45,134.45,131.45,132.00,3163
533676,20170901,41.30,44.95,41.30,43.50,21711
533704,20170901,28.85,29.25,28.20,28.30,28461
533758,20170901,1597.75,1611.00,1575.00,1581.60,1217
533761,20170901,149.00,158.40,149.00,154.60,46760
533790,20170901,6.00,6.01,5.88,5.88,12355
533982,20170901,63.00,67.80,63.00,66.80,16474
534060,20170901,0.33,0.33,0.32,0.33,689132
534063,20170901,35.25,35.25,35.25,35.25,500
534064,20170901,198.45,198.45,198.45,198.45,10
534076,20170901,149.75,150.50,145.25,148.95,10769
534091,20170901,1053.00,1080.00,1044.00,1069.90,18261
534139,20170901,125.10,126.00,123.00,125.35,11276
534184,20170901,3.14,3.43,3.05,3.30,83010
534190,20170901,14.00,14.50,13.50,13.50,819
534309,20170901,206.10,210.00,205.50,208.55,91697
534312,20170901,62.45,63.00,61.60,62.05,14783
534328,20170901,27.50,29.50,27.50,29.50,6383
534338,20170901,48.10,50.95,48.10,50.95,9031
534369,20170901,114.00,122.00,113.80,118.40,289184
534392,20170901,138.20,147.20,138.20,145.45,10540
534422,20170901,15.00,15.00,15.00,15.00,100
534425,20170901,125.70,130.00,125.50,128.00,43136
534532,20170901,39.85,40.55,39.20,39.45,42692
534597,20170901,5.75,5.84,5.70,5.80,996992
534598,20170901,7.72,9.91,7.72,8.49,17158
534600,20170901,67.95,67.95,62.65,67.20,1179
534612,20170901,30.00,32.35,29.50,31.85,32555
534615,20170901,39.00,39.65,38.25,38.45,244541
534618,20170901,37.60,38.80,37.00,38.00,3596
534623,20170901,72.50,75.35,72.00,72.85,6110
534674,20170901,33.40,36.05,33.40,36.05,59425
534675,20170901,42.60,43.90,42.25,42.95,42368
534680,20170901,223.90,223.90,215.10,220.00,6005
534690,20170901,173.75,175.90,172.95,173.80,125160
534691,20170901,30.50,30.50,30.45,30.50,305314
534708,20170901,10.10,10.10,10.10,10.10,6000
534731,20170901,0.75,0.77,0.71,0.76,18834
534734,20170901,12.15,12.15,12.15,12.15,274
534741,20170901,1.55,1.61,1.50,1.51,1154677
534742,20170901,432.00,440.00,426.55,436.60,24704
534748,20170901,81.50,82.40,81.40,82.25,75999
534756,20170901,26.10,27.25,26.10,26.60,5647
534758,20170901,220.95,221.00,215.85,220.25,39815
534796,20170901,40.40,40.40,40.40,40.40,2070
534804,20170901,1512.85,1523.50,1491.90,1506.65,1283
534809,20170901,356.45,361.70,350.00,351.20,171831
534816,20170901,377.85,381.25,375.35,379.75,34017
534920,20170901,1.52,1.52,1.52,1.52,2150
534976,20170901,1412.65,1430.00,1386.60,1405.00,2512
535141,20170901,44.25,48.75,44.25,44.60,478854
535267,20170901,13.99,14.00,13.85,13.96,26920
535276,20170901,336.00,336.00,336.00,336.00,45
535322,20170901,651.00,658.00,645.00,646.90,8153
535458,20170901,33.80,33.80,31.10,31.10,3694
535467,20170901,401.25,402.75,394.00,396.05,93507
535566,20170901,55.80,55.85,55.80,55.85,1700
535602,20170901,2809.95,2910.30,2753.70,2845.80,2271
535620,20170901,225.00,225.00,219.45,219.80,28
535621,20170901,116.80,127.00,116.80,126.85,425
535648,20170901,391.00,403.65,385.25,398.95,387643
535658,20170901,9.35,9.60,8.75,9.18,70589
535667,20170901,17.25,18.00,17.15,17.60,24860
535693,20170901,34.10,36.00,34.00,35.10,4607
535754,20170901,153.00,154.00,151.50,153.45,9161
535755,20170901,172.25,174.00,170.00,170.50,47808
535789,20170901,1213.60,1227.95,1213.60,1220.35,34532
535916,20170901,7.75,7.75,7.75,7.75,8000
536128,20170901,5.75,5.95,5.51,5.54,404227
536170,20170901,121.35,121.35,121.35,121.35,34430
536264,20170901,172.90,178.75,171.55,174.70,9441
536493,20170901,898.00,924.90,890.00,898.30,2326
536507,20170901,362.00,366.05,361.05,362.00,2184
536592,20170901,4.35,4.35,4.35,4.35,331
536659,20170901,19.40,19.40,17.65,18.55,15059
536751,20170901,0.77,0.77,0.77,0.77,100
536773,20170901,56.90,58.90,56.10,58.00,792
536799,20170901,10.99,10.99,9.51,9.64,1101
536868,20170901,48.00,48.00,48.00,48.00,15000
536960,20170901,19.00,19.00,18.60,18.60,600
536974,20170901,167.00,173.00,166.00,170.95,1825
537007,20170901,101.35,102.30,101.35,102.30,1458
537008,20170901,108.64,108.64,108.64,108.64,35
537069,20170901,7.77,7.80,7.35,7.79,137357
537092,20170901,47.00,47.00,47.00,47.00,222
537253,20170901,77.35,78.40,75.10,77.00,1596
537254,20170901,170.20,175.00,170.00,173.40,29760
537291,20170901,398.70,398.85,388.00,390.15,30043
537292,20170901,104.65,105.45,103.50,105.45,24748
537326,20170901,19.80,19.80,17.00,17.60,44000
537524,20170901,24.40,26.30,23.75,23.95,215263
537536,20170901,130.50,135.35,128.00,129.00,6610
537582,20170901,6.20,6.20,6.20,6.20,10000
537708,20170901,101.50,101.50,100.50,100.50,296
537750,20170901,107.00,109.00,107.00,109.00,361
537800,20170901,1.11,1.18,1.11,1.18,19041
537839,20170901,10.96,10.96,10.90,10.90,4800
537840,20170901,156.00,166.00,155.00,163.95,1118
538019,20170901,43.00,43.95,41.55,43.90,1601
538057,20170901,27.55,27.70,27.49,27.65,240924
538092,20170901,153.15,168.95,153.15,168.95,20
538128,20170901,62.00,63.75,62.00,62.05,26000
538268,20170901,343.00,346.50,342.20,345.55,2259
538364,20170901,12.18,12.18,12.18,12.18,66000
538401,20170901,31.85,31.85,31.85,31.85,1150
538423,20170901,14.50,14.50,14.50,14.50,70
538476,20170901,5.00,5.05,4.90,4.92,127002
538520,20170901,0.29,0.29,0.29,0.29,10000
538521,20170901,9.85,9.85,9.85,9.85,500
538540,20170901,0.27,0.27,0.27,0.27,308509
538547,20170901,88.30,91.65,86.45,87.70,18838
538557,20170901,37.00,37.30,37.00,37.30,658236
538562,20170901,214.70,217.05,211.55,213.10,149279
538564,20170901,125.00,130.00,125.00,125.00,91
538566,20170901,91.00,91.00,85.75,88.70,82150
538567,20170901,787.00,794.00,785.00,789.75,1286
538570,20170901,1.59,1.59,1.59,1.59,19672
538575,20170901,0.38,0.38,0.38,0.38,200
538595,20170901,550.00,552.75,542.50,552.60,2305
538597,20170901,1.32,1.32,1.32,1.32,1000
538598,20170901,450.00,450.00,450.00,450.00,4375
538607,20170901,7.05,7.22,7.05,7.21,983022
538633,20170901,8.53,8.53,8.53,8.53,500
538635,20170901,52.40,56.30,52.10,55.20,288937
538647,20170901,19.00,19.00,19.00,19.00,92
538666,20170901,448.85,454.75,441.00,442.70,3179
538667,20170901,8.68,8.68,8.68,8.68,10000
538685,20170901,354.45,359.90,343.00,350.55,2005
538706,20170901,114.50,116.00,114.50,115.90,6245
538707,20170901,47.15,49.40,46.15,46.60,3529
538708,20170901,5.85,5.96,5.74,5.96,38746
538713,20170901,142.00,145.80,140.00,145.00,11177
538715,20170901,157.00,160.00,152.50,160.00,561
538730,20170901,257.00,259.00,255.00,258.40,1426
538731,20170901,7.45,7.45,6.75,6.75,32000
538732,20170901,36.90,36.90,36.90,36.90,12000
538765,20170901,2.68,2.68,2.68,2.68,5000
538770,20170901,8.37,8.37,7.59,7.59,1100
538771,20170901,58.00,60.35,57.45,57.95,219302
538772,20170901,17.35,17.35,17.35,17.35,35000
538778,20170901,30.50,30.50,30.50,30.50,100
538788,20170901,26.50,26.50,26.50,26.50,13
538795,20170901,164.00,164.00,163.00,163.00,411
538812,20170901,10.25,10.35,8.32,9.40,17112
538817,20170901,87.00,87.25,87.00,87.10,6000
538834,20170901,51.70,51.70,51.70,51.70,108
538835,20170901,107.55,115.00,106.90,113.25,191504
538836,20170901,482.20,486.00,475.10,481.45,3168
538837,20170901,42.20,42.20,40.00,41.55,3936
538858,20170901,16.75,17.50,16.70,17.00,8202
538860,20170901,1.84,1.84,1.81,1.81,20461
538861,20170901,9.35,9.96,8.85,9.21,29968
538891,20170901,225.40,229.40,223.00,227.95,3129
538896,20170901,55.05,57.35,55.05,57.35,3393
538902,20170901,281.10,281.10,279.00,279.05,1223
538918,20170901,19.00,19.00,19.00,19.00,1093
538922,20170901,74.00,74.80,67.00,70.15,19594
538928,20170901,24.50,25.95,24.50,25.95,60
538941,20170901,11.00,11.00,11.00,11.00,4500
538942,20170901,11.94,11.94,11.94,11.94,30
538952,20170901,1.84,1.84,1.84,1.84,10
538961,20170901,5.50,5.64,5.36,5.61,27391
538962,20170901,108.65,110.35,107.75,108.50,36307
538963,20170901,4.08,4.08,3.57,3.65,2327
538965,20170901,33.15,33.15,32.30,32.30,2344
538979,20170901,905.00,909.15,900.00,900.50,2319
538987,20170901,596.05,610.00,596.05,602.30,1405
538992,20170901,105.95,105.95,100.70,103.00,9255
539006,20170901,387.90,436.80,375.00,436.80,6546
539007,20170901,47.15,47.15,44.10,44.65,15218
539014,20170901,40.75,40.75,40.75,40.75,111
539015,20170901,33.75,36.25,33.75,36.10,4541
539017,20170901,77.00,82.00,76.00,78.25,13715
539018,20170901,252.50,260.00,239.70,240.50,12602
539031,20170901,107.00,107.00,107.00,107.00,665
539040,20170901,8.50,9.00,8.50,8.61,5916
539042,20170901,176.00,177.50,176.00,177.50,17000
539043,20170901,38.60,38.60,38.60,38.60,4507
539044,20170901,28.45,31.00,28.45,30.00,30554
539045,20170901,7.35,7.58,6.89,7.55,21827
539046,20170901,12.99,14.30,12.15,13.24,65631
539056,20170901,72.00,74.30,69.55,72.70,265211
539083,20170901,134.90,134.90,129.00,130.15,69002
539097,20170901,6.50,6.50,6.50,6.50,8000
539098,20170901,18.50,18.50,18.50,18.50,7500
539110,20170901,10.98,10.98,10.98,10.98,20
539113,20170901,3905.00,4389.90,3905.00,4311.65,79
539118,20170901,354.00,362.00,346.20,348.05,51172
539122,20170901,66.50,69.45,66.50,69.30,26096
539125,20170901,14.45,14.45,14.45,14.45,335
539126,20170901,114.80,117.00,112.00,113.80,416305
539131,20170901,206.00,206.00,205.75,206.00,697
539132,20170901,4.38,4.38,4.19,4.19,32450
539141,20170901,370.00,371.80,368.00,368.70,3316
539143,20170901,56.00,56.25,55.70,56.15,9167
539148,20170901,445.10,445.10,445.10,445.10,30
539149,20170901,2.80,2.80,2.66,2.66,300
539150,20170901,137.60,138.95,136.10,137.70,6982
539151,20170901,565.00,606.00,560.00,602.50,3925
539169,20170901,13.50,13.60,12.64,12.88,26400
539176,20170901,61.00,65.45,61.00,65.45,140
539177,20170901,29.10,29.10,26.40,26.90,2148
539195,20170901,50.00,51.85,48.55,49.05,2329
539196,20170901,90.00,95.00,85.15,91.05,31120
539197,20170901,8.10,8.10,8.10,8.10,200
539207,20170901,802.75,816.65,800.00,807.15,5989
539218,20170901,27.95,27.95,27.95,27.95,30
539220,20170901,30.90,31.10,30.70,31.10,55000
539223,20170901,53.20,54.50,53.20,54.05,9000
539224,20170901,47.05,47.25,46.80,46.85,8500
539225,20170901,49.05,49.20,49.00,49.00,10800
539226,20170901,148.00,148.60,148.00,148.60,6000
539227,20170901,46.00,48.00,46.00,48.00,8000
539228,20170901,141.25,141.25,141.25,141.25,1500
539229,20170901,515.00,526.00,515.00,522.35,5400
539251,20170901,82.80,85.00,80.60,81.65,19720
539252,20170901,8.67,8.70,8.50,8.50,2377
539254,20170901,126.50,129.95,126.30,127.40,103559
539255,20170901,172.40,172.40,172.40,172.40,4500
539265,20170901,32.50,32.50,31.60,31.60,13200
539268,20170901,445.10,453.65,441.00,446.80,6080
539274,20170901,6.40,6.40,6.33,6.37,119876
539275,20170901,127.00,127.00,111.20,111.50,6000
539276,20170901,884.15,905.00,878.70,897.70,2520
539278,20170901,3.53,3.53,3.53,3.53,17067
539287,20170901,17.35,17.65,17.00,17.20,27034
539289,20170901,428.95,434.25,422.75,428.75,27473
539290,20170901,25.50,26.30,25.50,26.05,11696
539291,20170901,65.05,65.25,65.05,65.25,2500
539300,20170901,57.00,57.00,56.00,56.00,2
539301,20170901,137.00,139.00,136.75,137.10,8785
539302,20170901,536.95,536.95,523.25,528.35,947
539309,20170901,140.95,143.00,140.15,141.40,64108
539312,20170901,334.90,334.90,326.00,326.00,2
539313,20170901,1040.00,1040.00,1020.00,1027.00,3
539331,20170901,212.90,222.70,212.90,219.95,46249
539332,20170901,200.00,200.00,197.00,197.25,2251
539333,20170901,109.00,109.00,102.20,106.85,9956
539334,20170901,227.50,231.40,225.00,229.10,24496
539335,20170901,14.75,14.75,14.75,14.75,50
539336,20170901,776.10,795.00,776.10,787.85,1831
539346,20170901,101.60,103.75,101.00,103.75,1565
539351,20170901,135.40,135.80,133.00,133.25,11339
539354,20170901,60.00,61.00,60.00,60.00,3050
539363,20170901,91.10,94.80,91.10,94.80,9000
539391,20170901,12.10,13.59,12.10,13.59,2506
539392,20170901,0.87,0.87,0.87,0.87,30
539398,20170901,39.00,39.00,38.50,38.60,15000
539400,20170901,186.60,209.80,186.60,209.60,1889
539401,20170901,97.60,97.60,97.60,97.60,1500
539403,20170901,26.70,26.70,26.70,26.70,5000
539404,20170901,306.95,320.00,306.90,316.20,24961
539407,20170901,139.00,139.80,136.80,138.80,24851
539408,20170901,11.75,11.75,11.75,11.75,100
539409,20170901,12.83,12.83,12.83,12.83,80
539428,20170901,337.15,337.15,337.15,337.15,400
539436,20170901,240.05,242.50,238.20,241.70,4332
539437,20170901,55.45,57.65,55.05,57.35,1387026
539447,20170901,54.95,54.95,52.15,53.45,1918
539448,20170901,1230.00,1255.00,1224.05,1250.60,24050
539450,20170901,239.05,262.00,238.25,251.35,33397
539455,20170901,27.00,27.00,27.00,27.00,500
539479,20170901,24.05,24.05,24.05,24.05,15
539515,20170901,31.50,31.50,31.50,31.50,20
539516,20170901,1020.28,1022.42,1020.28,1022.42,5
539518,20170901,23.00,23.00,21.40,21.40,11
539520,20170901,12.95,13.04,12.86,13.00,1727
539523,20170901,1800.00,1805.95,1779.85,1786.75,885
539524,20170901,814.05,818.60,803.50,810.00,4597
539526,20170901,47.80,47.80,47.25,47.65,8000
539528,20170901,48.00,48.00,47.00,47.00,51
539542,20170901,1212.50,1222.65,1200.00,1207.25,601
539546,20170901,17.30,17.30,16.45,16.45,250
539551,20170901,296.10,300.00,295.00,296.50,6325
539593,20170901,2.55,2.55,2.55,2.55,705
539595,20170901,93.70,94.35,93.65,94.10,122223
539597,20170901,186.00,187.00,183.00,184.40,106566
539599,20170901,31.90,31.90,31.85,31.85,85
539620,20170901,46.50,46.55,46.50,46.50,260
539636,20170901,110.95,111.90,106.05,108.15,44895
539658,20170901,1486.00,1530.00,1465.50,1486.15,34303
539659,20170901,100.30,114.30,100.30,111.35,12000
539660,20170901,18.15,18.15,18.15,18.15,100
539678,20170901,192.90,200.90,191.15,197.40,82132
539680,20170901,6.63,6.63,6.63,6.63,8000
539682,20170901,8.10,8.10,8.10,8.10,10000
539693,20170901,10.74,10.74,10.74,10.74,51
539724,20170901,9.25,9.25,9.20,9.20,10000
539725,20170901,22.60,22.75,21.85,22.10,514258
539742,20170901,33.00,33.00,32.00,32.75,13459
539760,20170901,47.90,48.00,47.90,48.00,39000
539767,20170901,77.75,77.75,77.75,77.75,9500
539773,20170901,40.40,41.30,40.40,41.30,65
539785,20170901,28.50,29.80,28.20,28.70,15585
539787,20170901,270.95,275.00,266.05,272.65,1757
539798,20170901,115.00,115.00,115.00,115.00,10000
539799,20170901,99.75,100.00,97.05,97.70,38299
539806,20170901,10.49,10.50,10.49,10.50,21000
539807,20170901,146.70,147.95,142.20,143.25,1009367
539841,20170901,56.40,56.40,56.40,56.40,5000
539844,20170901,176.00,177.75,171.60,172.65,194006
539861,20170901,30.10,30.40,29.00,30.20,4675
539871,20170901,695.00,695.00,679.00,682.45,4837
539874,20170901,369.50,370.00,360.90,362.40,231718
539876,20170901,221.00,224.00,216.05,217.75,65254
539883,20170901,2385.00,2385.00,2325.75,2353.75,344
539884,20170901,85.50,85.50,85.50,85.50,2000
539889,20170901,256.00,261.00,251.60,252.80,97581
539892,20170901,9.17,9.17,9.17,9.17,1000
539895,20170901,19.00,19.00,19.00,19.00,12
539917,20170901,14.50,14.69,14.33,14.54,115711
539927,20170901,38.40,38.40,38.40,38.40,1
539939,20170901,84.05,84.05,84.00,84.00,6000
539940,20170901,93.20,95.75,91.75,92.45,51668
539943,20170901,10.15,10.15,10.07,10.07,11000
539956,20170901,162.00,164.75,160.00,160.85,1167
539957,20170901,1047.00,1055.00,1038.50,1049.35,5819
539963,20170901,443.25,443.90,443.25,443.90,2000
539978,20170901,841.60,848.45,840.00,841.65,1497
539979,20170901,11.76,12.60,11.76,12.25,100420
539980,20170901,69.48,69.60,69.29,69.29,613
539981,20170901,141.50,142.95,139.30,139.70,4110
539984,20170901,880.00,880.00,800.00,831.80,1956
539992,20170901,1.42,1.50,1.42,1.45,35791
539997,20170901,90.50,90.80,90.50,90.60,4500
540005,20170901,751.30,769.00,750.00,760.35,4527
540023,20170901,41.00,42.00,39.25,40.95,6174
540025,20170901,285.20,311.60,285.20,303.80,106095
540027,20170901,77.65,78.60,74.00,74.00,15000
540047,20170901,607.40,607.40,587.20,590.95,61115
540048,20170901,417.90,427.10,414.90,420.30,1303
540061,20170901,85.00,85.00,82.00,82.55,27583
540063,20170901,19.00,19.85,18.50,19.85,14690
540064,20170901,535.20,556.90,534.00,548.85,119146
540065,20170901,547.90,547.90,533.40,536.15,140942
540071,20170901,11.00,11.34,10.42,11.31,28101
540072,20170901,10.85,11.40,10.85,11.40,20000
540073,20170901,225.00,235.00,223.75,232.30,198558
540080,20170901,34.10,34.10,34.10,34.10,4000
540081,20170901,41.25,42.50,39.75,42.15,5014
540083,20170901,159.00,159.00,147.00,147.45,47146
540108,20170901,28.50,28.50,27.25,28.10,30290
540115,20170901,771.00,777.90,766.95,775.50,1888
540124,20170901,263.75,265.90,258.10,260.05,7965
540125,20170901,17.75,17.75,17.50,17.60,6400
540133,20170901,430.00,445.90,428.05,443.30,226618
540136,20170901,128.00,131.45,127.55,129.65,18537
540143,20170901,25.65,25.65,25.50,25.60,110
540145,20170901,515.00,522.50,515.00,522.50,900
540146,20170901,58.50,58.70,58.25,58.25,16000
540147,20170901,22.90,22.90,22.90,22.90,8000
540153,20170901,999.00,1012.00,983.00,987.00,1794
540173,20170901,1650.00,1651.80,1618.45,1625.70,15644
540175,20170901,28.40,28.40,27.50,27.95,6740
540180,20170901,520.30,531.75,520.30,529.65,1393
540189,20170901,14.25,14.25,14.15,14.15,30
540192,20170901,12.29,12.34,11.50,12.00,25480
540203,20170901,1344.00,1361.00,1300.55,1327.40,503
540205,20170901,54.50,55.35,54.50,55.35,32000
540210,20170901,156.25,157.00,154.00,154.35,3098
540212,20170901,536.30,550.00,529.90,545.90,1978
540222,20170901,528.45,543.00,528.45,540.30,10624
540243,20170901,21.60,21.60,21.60,21.60,1000
540266,20170901,25.90,25.90,25.90,25.90,10000
540269,20170901,14.85,14.96,14.85,14.95,50000
540293,20170901,81.25,81.90,80.75,81.00,16923
540311,20170901,42.05,43.50,42.00,42.80,9277
540358,20170901,44.00,44.00,44.00,44.00,16000
540361,20170901,1.43,1.43,1.43,1.43,22495
540366,20170901,376.25,376.25,368.70,369.60,2209
540376,20170901,1045.00,1054.85,1037.50,1048.35,80686
540393,20170901,75.20,75.45,75.00,75.45,16000
540396,20170901,35.00,35.00,35.00,35.00,4000
540403,20170901,365.00,379.00,356.00,364.80,1231
540404,20170901,118.30,118.40,118.30,118.40,4000
540405,20170901,108.50,108.50,108.50,108.50,2000
540425,20170901,1200.50,1254.10,1200.50,1223.15,57542
540455,20170901,15.50,15.50,15.50,15.50,32000
540497,20170901,473.05,489.90,473.05,483.95,16887
540519,20170901,84.65,89.00,76.15,86.90,39000
540526,20170901,96.64,96.75,96.55,96.63,85000
540530,20170901,83.65,85.65,83.30,84.20,1654240
540544,20170901,336.00,337.70,325.25,331.00,4415
540545,20170901,20.10,20.10,20.10,20.10,36000
540550,20170901,32.00,32.00,32.00,32.00,4000
540565,20170901,96.27,96.73,96.27,96.64,45927
540575,20170901,110.00,116.00,110.00,114.00,3542
540593,20170901,9.50,9.60,9.21,9.30,91190
540594,20170901,8.00,8.00,8.00,8.00,611
540595,20170901,345.05,352.20,336.50,340.95,84650
540596,20170901,590.00,597.15,580.10,581.75,15382
540602,20170901,133.00,135.50,130.50,132.10,17303
540611,20170901,548.00,570.00,548.00,551.05,142459
540614,20170901,22.00,22.00,22.00,22.00,6000
540616,20170901,114.50,116.75,114.50,115.90,1361
540621,20170901,18.10,18.60,18.10,18.60,815
540636,20170901,9.00,9.20,9.00,9.20,72
540642,20170901,218.60,229.80,218.10,223.80,24855
540647,20170901,68.15,70.90,68.15,70.90,2338
540648,20170901,70.15,74.85,70.15,74.55,21568
540649,20170901,720.00,750.05,719.00,750.05,9047
540650,20170901,190.00,191.00,190.00,191.00,2394
540651,20170901,44.85,44.85,44.00,44.00,36000
540652,20170901,44.70,44.70,44.70,44.70,3000
540653,20170901,104.95,109.90,104.90,106.90,649481
540654,20170901,60.00,63.95,60.00,60.50,8000
540669,20170901,281.00,282.50,281.00,282.15,3563
540673,20170901,778.90,783.75,772.40,776.65,5039
540678,20170901,512.20,538.85,512.20,530.50,339630
540679,20170901,229.70,229.70,229.70,229.70,226
540680,20170901,120.90,120.90,120.90,120.90,124
540681,20170901,9.80,9.80,9.75,9.75,20000
540686,20170901,103.75,103.75,103.75,103.75,1000
540691,20170901,261.20,264.00,248.15,248.15,400302
555555,20170901,332.78,332.78,332.78,332.78,275
570001,20170901,223.00,225.50,219.80,224.80,142610
570002,20170901,42.95,42.95,41.40,42.00,2259
570003,20170901,1.53,1.53,1.45,1.48,7505
570004,20170901,64.00,64.45,63.55,64.25,5322
580001,20170901,58.00,58.50,58.00,58.40,930
590003,20170901,140.75,147.60,140.75,147.05,190323
590005,20170901,5701.05,5884.95,5701.00,5851.60,517
590006,20170901,604.50,633.00,604.50,618.45,2218
590013,20170901,50.00,50.00,49.15,49.15,822
590018,20170901,50.50,50.50,48.35,48.50,9407
590021,20170901,2980.85,2991.45,2935.00,2946.15,83
590022,20170901,5.36,5.36,5.36,5.36,13575
590024,20170901,43.25,43.25,41.85,42.15,43313
590025,20170901,54.30,55.00,52.70,53.20,77938
590030,20170901,26.85,26.85,25.85,26.15,70628
590031,20170901,264.00,267.40,260.25,264.10,1580
590041,20170901,9.14,9.97,8.81,8.91,201760
590043,20170901,756.65,787.15,756.60,766.55,937
590051,20170901,203.30,204.00,195.00,199.00,452
590056,20170901,65.40,68.60,65.40,68.60,4100
590062,20170901,339.00,350.00,338.80,348.30,6342
590065,20170901,817.95,817.95,800.00,801.25,45
590066,20170901,121.70,124.90,99.10,117.65,215872
590068,20170901,19.00,19.00,18.00,18.50,5828
590071,20170901,1615.85,1647.90,1615.85,1633.00,481
590072,20170901,503.00,514.70,503.00,506.15,745
590073,20170901,1450.00,1450.00,1402.00,1419.60,1182
590075,20170901,58.10,62.30,57.55,61.30,19857
590078,20170901,532.00,545.90,517.75,522.60,48168
590080,20170901,58.50,60.35,58.00,60.00,4831
590086,20170901,1873.05,1885.00,1840.00,1856.00,1965
590095,20170901,2678.78,2684.85,2673.30,2680.30,1534
590096,20170901,1000.00,1000.01,999.00,1000.01,390691
590097,20170901,261.00,264.88,261.00,261.65,1865
590098,20170901,2716.05,2729.00,2713.10,2726.11,464
590099,20170901,1325.01,1339.95,1325.01,1332.95,54
590101,20170901,2625.12,2643.00,2625.12,2636.17,397
590103,20170901,1025.00,1027.75,1023.50,1026.93,160
590104,20170901,286.50,288.20,286.50,287.25,159
590106,20170901,2470.00,2484.50,2470.00,2483.50,6
590107,20170901,334.00,335.00,334.00,335.00,48
590108,20170901,363.00,364.00,357.05,363.80,24
590113,20170901,2646.00,2650.00,2646.00,2650.00,2
590115,20170901,93.55,93.55,93.55,93.55,100
590122,20170901,32.10,32.35,32.00,32.00,22220
590128,20170901,11.05,12.00,11.05,12.00,161
590130,20170901,84.85,84.85,82.00,82.00,272
590133,20170901,6.94,6.94,6.94,6.94,13100
590134,20170901,21.50,22.50,21.35,21.60,5032
600180,20170901,1780.00,1780.20,1775.00,1778.15,801322
700087,20170901,6.33,8.75,6.33,8.30,16
700102,20170901,8.40,8.40,7.90,8.10,1662
700133,20170901,67.01,67.11,67.01,67.11,1222
700134,20170901,10.18,10.20,10.17,10.17,205760
715001,20170901,104.00,104.00,104.00,104.00,150
715014,20170901,100.01,110.00,100.01,110.00,100
717502,20170901,8.56,8.56,8.56,8.56,1456
717503,20170901,9.65,9.73,9.65,9.67,2302
800254,20170901,2910.00,2910.00,2850.00,2850.00,35
800258,20170901,2835.00,2835.00,2782.01,2782.51,37
800269,20170901,2726.00,2752.00,2726.00,2752.00,17
934784,20170901,1083.00,1125.00,1083.00,1085.25,166
934844,20170901,1974.00,1974.00,1973.51,1973.54,163
934847,20170901,1111.00,1111.00,1111.00,1111.00,10
934848,20170901,1450.00,1450.00,1450.00,1450.00,50
934854,20170901,1046.95,1046.95,1045.00,1046.75,110
934855,20170901,1058.22,1083.18,1058.22,1083.18,121
934858,20170901,1050.00,1050.00,1050.00,1050.00,142
934866,20170901,1750.00,1750.00,1750.00,1750.00,100
934868,20170901,1743.00,1743.00,1725.00,1725.00,60
934871,20170901,1004.99,1004.99,1004.99,1004.99,100
934887,20170901,552.00,563.00,552.00,562.00,1145
934888,20170901,1016.20,1016.20,1012.00,1012.00,250
934890,20170901,785.10,785.10,785.01,785.01,100
934901,20170901,1665.00,1665.00,1665.00,1665.00,52
934917,20170901,1115.01,1115.01,1114.00,1114.00,130
934931,20170901,1666.00,1666.00,1595.01,1595.01,2300
934932,20170901,1032.16,1047.99,1032.16,1047.99,20
934938,20170901,1450.40,1450.40,1450.40,1450.40,100
934953,20170901,1055.00,1055.00,1055.00,1055.00,10
935016,20170901,1100.99,1100.99,1100.00,1100.00,18
935074,20170901,1109.00,1109.00,1109.00,1109.00,6
935080,20170901,1450.00,1450.00,1450.00,1450.00,100
935088,20170901,1083.00,1083.00,1082.70,1082.75,795
935104,20170901,1022.40,1022.40,1022.40,1022.40,20
935130,20170901,1045.00,1045.00,1045.00,1045.00,842
935192,20170901,5049.00,5049.00,5049.00,5049.00,5
935196,20170901,2761.20,2800.00,2760.00,2799.00,89
935200,20170901,1000.98,1000.98,999.99,999.99,2
935214,20170901,1371.01,1371.01,1371.01,1371.01,10
935228,20170901,990.15,1005.00,990.15,1005.00,101
935232,20170901,1370.12,1370.24,1370.12,1370.24,100
935246,20170901,1000.00,1000.00,1000.00,1000.00,100
935315,20170901,1003.62,1019.95,1003.60,1010.00,256
935323,20170901,1367.00,1367.00,1367.00,1367.00,100
935333,20170901,1075.00,1075.00,1075.00,1075.00,14
935345,20170901,1427.20,1427.20,1427.20,1427.20,41
935361,20170901,1043.00,1043.00,1040.00,1040.00,30
935363,20170901,1015.00,1031.05,1015.00,1021.38,602
935375,20170901,1017.80,1017.80,997.07,997.07,35
935383,20170901,13.56,13.62,13.56,13.61,10721
935419,20170901,1010.00,1010.20,1010.00,1010.20,200
935423,20170901,1036.11,1036.13,1036.11,1036.13,160
935477,20170901,1010.00,1011.00,1005.00,1005.82,973
935484,20170901,1002.21,1002.21,1002.21,1002.21,100
935490,20170901,1073.16,1075.00,1073.16,1075.00,258
935506,20170901,1103.15,1160.00,1103.15,1160.00,156
935572,20170901,1138.90,1138.90,1138.90,1138.90,75
935574,20170901,1190.00,1190.00,1190.00,1190.00,16
935584,20170901,1180.10,1180.10,1168.00,1171.99,1402
935588,20170901,1019.99,1019.99,1017.99,1017.99,245
935594,20170901,1070.40,1070.40,1057.12,1057.53,743
935602,20170901,1150.02,1150.02,1150.01,1150.01,25
935638,20170901,1112.11,1112.11,1112.11,1112.11,629
935640,20170901,1087.00,1087.00,1086.00,1086.00,25
935642,20170901,1185.05,1190.00,1166.12,1186.20,411
935650,20170901,985.00,1003.00,982.00,1000.00,1645
935654,20170901,1140.00,1140.00,1140.00,1140.00,55
935662,20170901,1130.00,1130.00,1130.00,1130.00,6
935674,20170901,1190.00,1190.00,1190.00,1190.00,506
935682,20170901,1208.45,1208.45,1208.45,1208.45,50
935690,20170901,1174.99,1175.00,1171.00,1174.97,2510
935692,20170901,987.00,987.00,987.00,987.00,100
935700,20170901,1012.22,1020.00,1012.20,1020.00,301
935710,20170901,1100.00,1100.00,1100.00,1100.00,45
935748,20170901,1015.15,1015.15,1015.15,1015.15,45
935752,20170901,1063.10,1064.05,1062.00,1063.46,500
935760,20170901,1155.00,1155.00,1155.00,1155.00,10
935770,20170901,1135.00,1135.00,1135.00,1135.00,50
935788,20170901,1080.00,1080.00,1074.00,1074.00,565
935794,20170901,1005.00,1005.00,1005.00,1005.00,42
935802,20170901,1030.10,1035.00,1030.00,1034.03,273
935810,20170901,1090.00,1090.00,1090.00,1090.00,250
935814,20170901,1048.00,1048.00,1047.00,1048.00,4150
935818,20170901,1095.00,1095.00,1095.00,1095.00,17
935832,20170901,1029.99,1030.00,1029.00,1030.00,35
935838,20170901,1016.60,1016.60,1016.56,1016.56,128
935852,20170901,1051.00,1051.00,1051.00,1051.00,9
935912,20170901,1058.00,1064.00,1058.00,1059.66,750
935928,20170901,1025.00,1025.00,1025.00,1025.00,10
935936,20170901,1000.00,1003.25,1000.00,1001.00,194
935940,20170901,1036.00,1039.99,1036.00,1039.98,40
935948,20170901,1015.90,1015.90,1015.90,1015.90,655
935954,20170901,1040.70,1040.70,1040.70,1040.70,150
935968,20170901,1020.01,1040.00,1020.00,1030.00,200
935974,20170901,990.00,990.00,990.00,990.00,50
935990,20170901,1029.00,1029.00,1029.00,1029.00,105
935994,20170901,996.00,1000.99,996.00,997.50,70
936010,20170901,1037.50,1037.50,1037.50,1037.50,75
936012,20170901,1015.00,1015.00,1015.00,1015.00,10
936048,20170901,996.00,996.00,996.00,996.00,129
936050,20170901,991.00,996.00,991.00,996.00,169
936062,20170901,999.99,999.99,999.99,999.99,1
936064,20170901,1000.00,1000.00,1000.00,1000.00,21
947637,20170901,1130000.00,1130000.00,1130000.00,1130000.00,1
950495,20170901,7525.10,7525.10,7525.10,7525.10,2
952874,20170901,120643.00,120643.00,120643.00,120643.00,210
961694,20170901,5180.00,5180.00,5180.00,5180.00,4
961700,20170901,8031.00,8031.00,8031.00,8031.00,4
961703,20170901,11357.50,11370.00,11355.00,11368.57,155
961704,20170901,11475.00,11475.00,11474.99,11474.99,10
961706,20170901,1566.01,1600.00,1566.01,1600.00,40
961707,20170901,1020.00,1020.00,1020.00,1020.00,20
961708,20170901,1618.00,1618.00,1615.10,1615.10,40
961712,20170901,8110.00,8130.11,8110.00,8130.11,50
961716,20170901,7701.01,7825.00,7701.01,7800.00,12
961718,20170901,7993.61,7993.61,7993.61,7993.61,2
961719,20170901,5400.00,5415.00,5400.00,5415.00,8
961721,20170901,1080.00,1080.00,1077.81,1077.91,94
961722,20170901,1610.40,1635.00,1610.40,1635.00,560
961728,20170901,1240.00,1240.00,1240.00,1240.00,250
961729,20170901,1150.00,1169.88,1150.00,1167.14,530
961730,20170901,1237.00,1239.01,1234.50,1239.01,18092
961732,20170901,1221.00,1221.00,1221.00,1221.00,5
961735,20170901,5258.00,5261.00,5251.00,5261.00,10
961736,20170901,7850.00,7860.00,7836.39,7839.51,35
961737,20170901,1045.16,1046.01,1045.16,1046.01,220
961738,20170901,1525.50,1572.90,1525.50,1568.31,815
961739,20170901,1002.00,1007.35,1002.00,1007.35,28
961740,20170901,1456.85,1456.85,1456.85,1456.85,20
961742,20170901,1440.00,1440.00,1431.55,1431.55,23
961743,20170901,1115.11,1115.11,1115.11,1115.11,50
961744,20170901,1160.08,1160.08,1160.08,1160.08,105
961754,20170901,1185.00,1185.00,1175.00,1185.00,1362
961764,20170901,1085.00,1085.00,1085.00,1085.00,100
961765,20170901,1158.90,1158.90,1158.90,1158.90,200
961772,20170901,1114.11,1114.11,1114.11,1114.11,150
961779,20170901,1265.00,1265.00,1265.00,1265.00,50
961780,20170901,1280.00,1280.00,1280.00,1280.00,2
961784,20170901,1179.10,1195.00,1179.10,1190.16,655
961785,20170901,1270.00,1272.20,1270.00,1272.20,208
961802,20170901,1190.00,1190.00,1190.00,1190.00,250
961804,20170901,1352.00,1352.00,1352.00,1352.00,800
961812,20170901,1240.00,1265.00,1240.00,1265.00,50
961814,20170901,1200.00,1212.00,1200.00,1212.00,101
961815,20170901,1270.00,1270.00,1270.00,1270.00,50
961816,20170901,1349.87,1351.10,1349.87,1351.10,958
961822,20170901,1332.95,1332.95,1323.00,1323.12,1402
961824,20170901,1173.10,1173.10,1173.10,1173.10,50
961829,20170901,1188.00,1188.00,1188.00,1188.00,200
961830,20170901,1243.00,1243.00,1240.00,1240.00,199
961839,20170901,1300.00,1300.00,1300.00,1300.00,80
961841,20170901,1300.00,1300.00,1300.00,1300.00,394
961861,20170901,1180.00,1185.00,1180.00,1185.00,200
961863,20170901,1335.00,1335.00,1325.00,1325.00,560
961877,20170901,1320.00,1320.00,1311.11,1320.00,1001
961883,20170901,1185.00,1185.00,1158.01,1158.01,250
961895,20170901,1239.00,1240.00,1236.00,1236.00,320
961897,20170901,1295.00,1295.00,1292.50,1292.56,800
961910,20170901,1211.50,1211.50,1211.50,1211.50,15
972655,20170901,19310.00,19999.00,19310.00,19999.00,80
972656,20170901,10225.01,10225.01,10203.00,10203.00,40
972661,20170901,8070.00,8080.00,8070.00,8071.00,25
972663,20170901,7500.00,7600.00,7500.00,7600.00,4
972704,20170901,7440.00,7461.00,7440.00,7461.00,25
972706,20170901,7560.00,7560.00,7560.00,7560.00,8
972713,20170901,7590.00,7606.25,7590.00,7606.25,32
972714,20170901,5005.00,5020.00,4901.00,5000.00,20
972715,20170901,7260.00,7261.00,7260.00,7260.40,9
972719,20170901,7180.01,7200.00,7180.01,7194.00,51
972721,20170901,6805.05,6835.00,6805.01,6835.00,12
972722,20170901,4428.85,4700.00,4428.85,4700.00,12
972883,20170901,5030.00,5030.00,5025.00,5030.00,8
972885,20170901,7690.00,7694.00,7690.00,7694.00,20
972887,20170901,8000.00,8000.00,8000.00,8000.00,4
SENSEX,20170901,31769.34,31944.10,31707.27,31892.23,0
BSE-100,20170901,10327.06,10394.23,10319.07,10383.65,0
BSE-200,20170901,4340.03,4368.29,4338.00,4364.09,0
BSE-500,20170901,13781.37,13871.39,13777.48,13857.59,0
ALLCAP,20170901,3976.01,4002.17,3975.15,3998.43,0
AUTO,20170901,23810.50,24183.05,23781.13,24147.50,0
BANKEX,20170901,27448.07,27689.72,27448.07,27625.19,0
BASICMAT,20170901,3181.24,3222.07,3181.24,3216.39,0
CAPGOODS,20170901,17360.05,17453.46,17329.54,17413.29,0
CONDDISC,20170901,3853.06,3898.47,3851.08,3894.20,0
CONSDURBL,20170901,17724.74,17780.91,17632.36,17653.81,0
CPSE,20170901,1723.36,1730.86,1718.90,1726.56,0
DOL-30,20170901,4079.95,4101.99,4073.27,4090.85,0
DOL-100,20170901,1671.13,1681.83,1670.22,1678.28,0
DOL-200,20170901,1130.27,1137.53,1129.98,1135.17,0
ENERGY,20170901,3865.12,3877.15,3853.04,3867.52,0
FMCG,20170901,10168.12,10235.90,10151.78,10201.23,0
FINANCE,20170901,5638.19,5675.14,5637.54,5662.89,0
HLTHCARE,20170901,13230.94,13430.71,13230.94,13390.64,0
INFRA,20170901,222.36,224.28,222.32,223.63,0
MANUFACTURING,20170901,433.09,437.00,432.55,436.47,0
INDUSTRIAL,20170901,3403.14,3434.51,3402.06,3430.63,0
IT,20170901,10036.80,10075.80,9969.54,10046.35,0
METAL,20170901,13307.81,13550.07,13307.81,13531.47,0
MIDCAP,20170901,15562.98,15708.71,15562.95,15686.66,0
SMLCAP,20170901,16034.61,16168.29,16033.17,16130.12,0
OILGAS,20170901,15269.71,15313.50,15185.83,15247.29,0
POWER,20170901,2259.34,2271.66,2257.96,2264.73,0
PSU,20170901,8669.22,8703.83,8656.19,8686.15,0
REALTY,20170901,2141.50,2207.37,2140.28,2193.06,0
TECK,20170901,5699.15,5721.16,5670.84,5703.06,0
TELECOM,20170901,1437.25,1440.55,1427.30,1429.68,0
UTILITIES,20170901,2048.69,2060.81,2048.46,2054.19,0
CARBONEX,20170901,1676.09,1687.06,1674.99,1685.31,0
GREENEX,20170901,2685.18,2698.34,2675.88,2694.94,0