,,,,,,,500002,20140127,615.00,615.00,595.00,598.85,14516500003,20140127,158.50,160.00,152.00,153.95,7652500008,20140127,343.70,343.70,330.00,334.35,22106500009,20140127,2.90,2.92,2.85,2.92,4626500010,20140127,836.00,842.75,830.65,832.25,351897500012,20140127,8.85,8.99,8.72,8.86,9983500013,20140127,19.40,19.40,18.55,18.70,15184500014,20140127,1.10,1.15,1.05,1.13,8181500020,20140127,59.95,60.05,55.70,56.55,307606500023,20140127,104.95,104.95,104.95,104.95,50500024,20140127,5.60,5.61,5.25,5.28,266417500027,20140127,415.50,427.35,408.00,411.20,45842500028,20140127,2.28,2.28,2.27,2.27,9920500029,20140127,17.75,17.75,17.50,17.50,565500031,20140127,203.00,209.00,202.00,203.75,17528500032,20140127,13.15,13.15,12.55,12.67,280414500033,20140127,315.25,315.25,305.00,307.45,1187500034,20140127,1545.00,1545.00,1475.00,1489.60,1286500038,20140127,42.10,42.15,41.15,41.35,30868500039,20140127,53.90,53.90,52.00,52.60,10128500040,20140127,301.60,301.60,285.00,286.95,159654500041,20140127,725.00,725.00,720.00,725.00,2856500042,20140127,608.05,608.10,566.00,601.35,2290500043,20140127,960.00,965.00,933.45,944.00,18355500048,20140127,203.00,203.00,194.00,194.55,31224500049,20140127,985.00,985.00,935.10,947.05,2192500051,20140127,0.98,0.98,0.95,0.97,1090500055,20140127,476.00,476.85,467.60,473.90,28780500057,20140127,102.20,102.20,100.00,100.60,877500058,20140127,2.24,2.33,2.24,2.33,555500059,20140127,77.10,78.00,75.05,75.80,4289500060,20140127,23.00,23.00,22.85,22.85,2651500067,20140127,155.00,155.00,145.50,147.60,7398500068,20140127,3165.00,3200.00,3162.00,3198.00,72500074,20140127,14.00,14.25,13.50,13.54,19263500078,20140127,142.00,142.00,137.25,139.95,1020500084,20140127,420.00,420.00,405.00,413.20,5960500085,20140127,38.50,39.10,38.00,38.15,119712500086,20140127,102.55,102.55,99.05,99.95,197203500087,20140127,413.10,417.40,401.00,415.00,143186500089,20140127,379.50,379.50,365.50,368.10,9838500092,20140127,1095.00,1109.90,1073.50,1096.80,754500093,20140127,111.00,111.35,103.60,105.15,193216500095,20140127,724.00,725.25,696.05,706.80,7841500096,20140127,164.00,164.00,162.00,162.90,60682500097,20140127,12.75,12.95,12.10,12.20,918500101,20140127,139.00,142.70,137.35,140.00,239173500102,20140127,12.80,12.80,11.86,11.89,318267500103,20140127,161.50,164.25,161.30,162.55,215259500104,20140127,231.95,231.95,226.45,228.40,31887500106,20140127,23.50,23.50,22.60,22.75,4795293500108,20140127,15.45,16.65,15.07,16.01,1819971500109,20140127,42.30,42.30,40.10,40.40,53356500110,20140127,68.30,68.50,65.50,66.15,26458500111,20140127,335.80,335.80,322.50,324.00,566494500112,20140127,1600.00,1604.15,1584.25,1594.55,244638500113,20140127,68.65,68.65,66.35,67.30,204159500114,20140127,217.95,217.95,212.00,215.80,124225500116,20140127,60.80,60.80,57.15,57.50,435454500117,20140127,11.35,11.35,10.55,10.58,354224500119,20140127,30.00,31.15,29.65,29.85,8443500120,20140127,19.80,19.80,19.45,19.50,1398500123,20140127,500.00,500.95,493.00,493.15,2617500124,20140127,2648.00,2648.30,2625.00,2635.00,24931500125,20140127,135.20,135.95,133.20,134.00,7542500126,20140127,565.00,569.95,553.00,557.05,3921500128,20140127,13.50,13.50,13.15,13.22,104257500133,20140127,445.00,445.00,430.00,435.00,266500134,20140127,50.45,50.50,48.35,48.60,383332500135,20140127,55.95,55.95,49.00,49.75,61467500136,20140127,13.03,13.15,12.65,12.66,1281500139,20140127,31.80,31.90,29.90,30.10,13244500141,20140127,5.80,5.90,5.50,5.53,34531500144,20140127,85.00,85.30,81.85,82.60,70799500145,20140127,12.70,12.90,12.20,12.28,119003500147,20140127,345.50,345.50,335.00,336.00,309500148,20140127,75.00,75.00,71.00,71.95,21085500150,20140127,514.00,514.00,493.85,499.95,64500151,20140127,19.40,19.40,19.05,19.15,359500153,20140127,5.25,5.60,5.25,5.30,2892500155,20140127,40.00,40.20,37.60,39.60,3921500159,20140127,30.65,30.65,30.65,30.65,1500160,20140127,15.40,15.40,14.55,14.60,51807500162,20140127,17.25,18.85,17.20,17.50,2947500163,20140127,2541.00,2573.00,2539.80,2545.00,53500164,20140127,268.50,270.00,258.40,268.60,20885500165,20140127,1054.95,1059.95,1045.00,1049.95,90500166,20140127,130.50,133.30,128.00,132.00,6512500168,20140127,357.00,370.00,357.00,360.80,3072500170,20140127,8.00,8.00,8.00,8.00,14500171,20140127,34.20,34.45,33.60,33.75,12190500173,20140127,234.00,239.40,225.80,229.85,5958500174,20140127,1.58,1.58,1.58,1.58,250500179,20140127,25.00,25.00,23.50,23.60,664728500180,20140127,665.00,665.00,644.95,649.70,468877500182,20140127,2036.00,2036.10,2001.00,2014.80,6092500183,20140127,8.83,8.83,8.45,8.48,277925500184,20140127,16.00,16.50,16.00,16.00,2230500185,20140127,13.45,13.45,12.60,12.75,352957500186,20140127,38.60,38.90,36.60,37.10,86712500187,20140127,94.50,95.00,91.25,92.45,8907500188,20140127,129.90,130.05,126.65,127.85,154807500189,20140127,269.60,272.35,258.20,260.75,6761500191,20140127,27.05,27.10,25.90,26.10,11879500192,20140127,2.65,2.65,2.45,2.45,1100500193,20140127,15.50,15.65,15.00,15.10,26298500199,20140127,20.60,21.95,20.55,21.00,681500201,20140127,93.15,93.15,90.00,90.60,11104500206,20140127,2.00,2.07,2.00,2.07,400500207,20140127,15.20,16.00,14.60,15.20,5528729500209,20140127,3718.00,3770.00,3718.00,3732.60,28613500210,20140127,383.00,383.15,371.00,371.10,1980500211,20140127,9.60,10.00,9.50,10.00,2400500213,20140127,161.90,161.90,155.00,155.50,1230500214,20140127,91.05,93.00,88.25,88.70,8723500215,20140127,506.90,506.90,482.00,486.80,5480500219,20140127,65.00,66.40,61.15,62.55,458869500222,20140127,0.50,0.52,0.48,0.48,2130500223,20140127,1.91,1.94,1.89,1.89,70530500227,20140127,150.00,153.20,145.50,146.55,13683500228,20140127,955.00,958.00,909.00,915.30,65005500231,20140127,31.00,33.95,31.00,32.30,11299500233,20140127,315.10,317.85,310.00,315.00,3420500234,20140127,69.00,69.85,66.10,66.85,3411500235,20140127,51.15,52.15,49.50,49.75,43945500236,20140127,9.10,9.15,8.50,8.99,43249500238,20140127,185.00,186.00,181.00,181.60,1039500239,20140127,16.00,16.00,14.50,14.85,3473500240,20140127,38.10,41.00,38.10,40.00,2685500241,20140127,142.55,148.95,142.55,145.55,165500243,20140127,242.75,262.00,242.75,260.90,506500245,20140127,19.00,19.60,18.95,19.40,41617500247,20140127,679.70,682.00,655.80,658.80,187377500249,20140127,260.00,260.00,235.10,245.25,4286500250,20140127,282.20,291.50,282.20,285.55,3950500251,20140127,1071.60,1072.90,1053.30,1055.80,1144500252,20140127,2692.35,2720.00,2640.00,2652.55,549500253,20140127,204.20,204.60,198.45,199.40,225097500254,20140127,6.00,6.04,5.90,5.90,16381500255,20140127,5.80,5.80,5.15,5.18,43312500256,20140127,13.20,13.85,12.80,13.05,11906500257,20140127,905.00,918.00,891.15,895.75,48573500259,20140127,11.15,11.85,11.00,11.01,9882500260,20140127,166.00,172.00,162.95,168.40,3407500264,20140127,149.50,156.90,132.05,135.80,8222500265,20140127,180.00,180.00,173.00,173.70,3198500266,20140127,425.00,464.00,412.15,417.85,11965500267,20140127,36.05,36.50,34.75,35.05,687500268,20140127,8.28,8.28,7.55,7.62,26101500271,20140127,193.40,196.50,191.55,193.85,3409500279,20140127,5.40,5.80,5.31,5.41,5471500280,20140127,145.00,145.50,138.75,140.10,12991500284,20140127,7.40,7.40,7.40,7.40,8500285,20140127,16.35,16.40,16.10,16.10,1934173500288,20140127,4.23,4.35,4.22,4.23,91129500290,20140127,19175.00,19204.20,18749.90,18807.90,1064500292,20140127,39.25,39.30,35.05,35.35,529629500294,20140127,26.50,26.50,25.05,25.20,301145500295,20140127,200.00,200.00,194.00,195.10,601245500296,20140127,107.35,107.35,100.00,102.75,30169500298,20140127,415.00,420.00,412.00,412.15,600500300,20140127,2589.00,2599.90,2560.00,2593.85,6432500301,20140127,3.50,3.55,3.45,3.48,22627500302,20140127,544.00,550.00,541.00,546.30,4386500303,20140127,1088.00,1094.00,1076.50,1087.15,4096500304,20140127,26.90,26.95,25.65,25.85,136657500306,20140127,3.76,3.99,3.50,3.61,9666500307,20140127,47.05,47.25,46.20,46.25,7691500312,20140127,276.00,281.25,275.25,276.90,97026500313,20140127,32.75,32.95,31.40,31.80,5801500314,20140127,14.75,15.90,14.75,15.85,621500315,20140127,186.50,186.50,178.25,180.05,134569500317,20140127,12.28,12.32,11.86,11.86,11620500318,20140127,1.85,1.85,1.85,1.85,335500319,20140127,4.09,4.09,4.09,4.09,100500325,20140127,856.70,860.55,840.10,842.80,235405500327,20140127,4.60,4.75,4.50,4.70,14925500329,20140127,1.00,1.04,1.00,1.00,36400500330,20140127,287.70,287.70,275.05,276.30,57825500331,20140127,281.05,281.05,274.00,276.25,22353500333,20140127,32.00,34.00,32.00,34.00,2700500335,20140127,243.35,253.30,240.00,244.80,686500336,20140127,71.95,73.00,68.70,68.95,24667500337,20140127,3.71,3.71,3.71,3.71,300500338,20140127,24.80,25.10,23.50,23.60,40934500339,20140127,36.25,36.50,35.75,36.10,16589500346,20140127,95.00,95.00,90.00,91.90,3081500350,20140127,145.75,145.75,136.95,136.95,24353500354,20140127,23.20,23.75,23.00,23.00,4880500355,20140127,170.00,170.00,158.00,159.25,17771500356,20140127,9.55,9.64,9.55,9.64,2200500358,20140127,1.91,2.00,1.82,2.00,1110500359,20140127,329.00,329.00,306.05,310.25,2155575500360,20140127,24.50,26.75,24.50,25.50,1470500365,20140127,2.40,2.40,2.39,2.39,5394500366,20140127,68.70,68.70,65.60,66.00,173668500367,20140127,18.25,19.10,18.25,18.30,16604500368,20140127,32.50,33.25,31.30,31.55,54330500370,20140127,17.60,17.60,17.60,17.60,10500372,20140127,1.10,1.10,1.00,1.00,3302500378,20140127,53.75,53.75,51.00,51.65,275666500380,20140127,69.80,70.00,67.25,67.80,23593500387,20140127,4310.05,4349.00,4100.10,4325.65,2434500390,20140127,392.00,393.00,375.00,377.85,228462500399,20140127,3.60,3.60,3.43,3.60,1202500400,20140127,75.00,75.00,72.30,72.60,385199500403,20140127,44.60,45.00,44.00,44.20,9926500404,20140127,15.80,16.10,15.80,16.00,8006500405,20140127,54.00,55.05,53.55,53.95,16284500407,20140127,600.00,600.00,590.00,594.40,856500408,20140127,358.90,383.80,352.35,379.05,668587500410,20140127,992.00,992.00,976.00,984.85,29202500411,20140127,646.20,668.95,636.25,657.70,2821500412,20140127,98.10,99.15,96.00,96.80,5514500413,20140127,78.90,79.30,76.70,78.90,28758500414,20140127,8.82,10.20,8.82,9.65,33993500418,20140127,14.50,14.50,14.35,14.35,1000500420,20140127,528.55,568.00,524.70,544.05,129353500422,20140127,21.00,21.00,21.00,21.00,1000500425,20140127,161.70,162.00,157.05,157.70,98496500429,20140127,18.25,19.45,18.25,18.75,4248500439,20140127,460.10,460.10,460.10,460.10,1500440,20140127,110.80,112.50,109.40,111.10,3199360500444,20140127,53.50,53.60,52.50,52.55,17762500449,20140127,10.05,10.12,9.80,9.87,9606500456,20140127,3.47,3.48,3.17,3.20,1672500459,20140127,3033.00,3181.55,3033.00,3066.85,627500460,20140127,22.45,22.80,22.10,22.45,6306500463,20140127,65.10,65.30,63.05,63.70,1449500464,20140127,43.15,45.95,42.00,42.10,2162500465,20140127,8.29,8.40,8.11,8.11,32996500467,20140127,46.25,47.25,45.25,45.50,4520500469,20140127,80.80,80.80,75.90,79.90,158700500470,20140127,370.00,370.00,352.20,353.75,734812500472,20140127,654.90,654.90,625.10,626.75,285500477,20140127,16.85,16.85,16.30,16.50,621608500480,20140127,456.00,456.00,431.00,435.00,17172500483,20140127,294.80,294.80,274.00,276.30,42024500488,20140127,1669.60,1675.00,1635.05,1664.40,206500490,20140127,925.00,936.90,925.00,930.15,2759500493,20140127,338.00,338.00,321.15,325.05,28599500495,20140127,118.30,122.45,115.50,119.25,404917500500,20140127,7.35,7.63,7.22,7.36,126361500510,20140127,994.70,994.70,973.00,979.90,207650500520,20140127,865.00,874.85,859.00,867.30,37926500530,20140127,9300.00,9450.00,9140.00,9276.45,846500540,20140127,53.10,53.15,52.50,52.50,2387500547,20140127,341.80,341.80,332.10,337.90,21470500550,20140127,576.00,576.00,535.20,537.85,48913500570,20140127,365.80,365.80,345.45,347.80,763387500575,20140127,103.00,103.00,98.50,99.65,211335500620,20140127,295.50,295.60,290.00,294.25,5486500630,20140127,56.15,57.05,55.00,55.00,4858500645,20140127,100.00,103.00,99.90,100.30,17211500650,20140127,65.00,67.00,65.00,66.25,549500655,20140127,67.00,67.95,65.80,66.80,687500660,20140127,2975.00,2981.90,2970.25,2980.30,6330500670,20140127,70.40,72.45,70.40,71.50,12012500672,20140127,420.00,421.00,408.00,408.65,7000500674,20140127,2594.15,2688.85,2594.05,2661.25,189500676,20140127,4405.00,4487.50,4250.00,4258.35,949500680,20140127,1076.00,1090.00,1068.00,1070.75,2749500690,20140127,49.70,49.70,47.40,48.30,57883500696,20140127,560.50,584.40,556.00,575.55,514837500710,20140127,814.10,820.50,802.25,814.25,2919500730,20140127,14.15,14.15,13.90,13.94,41939500770,20140127,260.00,260.00,248.30,250.15,75240500777,20140127,8.10,8.85,8.10,8.29,13985500780,20140127,61.25,61.25,59.10,59.65,2532500790,20140127,5090.00,5110.00,5031.00,5051.90,3302500800,20140127,143.80,144.80,140.20,141.40,309407500820,20140127,474.10,478.65,470.95,475.95,58923500825,20140127,870.00,870.00,840.00,848.70,5193500830,20140127,1315.00,1315.00,1291.75,1306.45,10366500840,20140127,55.90,56.30,55.50,55.95,53529500850,20140127,58.70,59.45,57.65,57.85,48381500870,20140127,293.50,293.50,288.00,290.15,26244500875,20140127,323.00,326.00,319.00,324.45,230999500877,20140127,107.45,111.50,101.80,103.80,1440044500878,20140127,324.00,324.00,311.00,311.00,34084500890,20140127,17.55,17.60,17.55,17.60,405500940,20140127,153.50,162.00,153.00,156.95,134485500945,20140127,7.50,7.50,7.02,7.12,6205501061,20140127,307.00,310.00,300.00,303.90,6618501179,20140127,155.00,155.00,152.25,152.60,25206501242,20140127,24.05,24.05,24.05,24.05,2875501295,20140127,70.00,70.00,70.00,70.00,75501301,20140127,396.25,396.25,391.00,393.10,1594501311,20140127,5.61,5.61,5.61,5.61,10501314,20140127,11.68,11.68,11.68,11.68,3501370,20140127,38.00,38.00,38.00,38.00,10501391,20140127,80.40,80.45,80.40,80.40,19501425,20140127,101.70,101.70,97.20,98.75,6172501430,20140127,1114.00,1114.00,1010.00,1090.80,8501455,20140127,64.35,64.50,62.40,62.70,8841501473,20140127,72.60,72.60,72.60,72.60,5501700,20140127,41.80,41.80,41.75,41.75,6360501756,20140127,6.67,6.67,6.67,6.67,100501833,20140127,11.70,11.90,11.70,11.84,383501848,20140127,110.00,110.50,104.55,104.65,22578501945,20140127,4.36,4.36,4.36,4.36,50502015,20140127,25.60,27.00,25.55,25.55,27383502090,20140127,163.00,163.00,147.50,147.50,106502137,20140127,145.05,145.20,145.05,145.20,6502157,20140127,100.80,101.75,100.25,100.65,5380502165,20140127,157.40,161.00,156.00,157.00,534502168,20140127,19.30,19.30,19.25,19.25,747502175,20140127,14.95,15.00,14.95,15.00,150502180,20140127,9.90,10.00,9.48,9.85,9111502219,20140127,730.00,730.00,730.00,730.00,10502223,20140127,1.44,1.44,1.44,1.44,1502330,20140127,235.00,235.00,228.50,232.15,4060502355,20140127,316.30,316.30,303.05,309.00,4898502405,20140127,4.12,4.45,4.11,4.11,2000502407,20140127,2.24,2.35,2.24,2.35,2280502420,20140127,13.75,13.90,11.41,12.72,357146502448,20140127,160.00,163.30,155.20,157.65,10256502450,20140127,171.25,183.65,171.25,176.00,138502455,20140127,14.05,14.45,13.80,13.80,4678502465,20140127,1.58,1.58,1.58,1.58,525502587,20140127,6.87,6.87,6.87,6.87,147502742,20140127,35.20,35.20,32.60,33.10,1290115502820,20140127,70.20,70.20,68.50,68.50,7943502865,20140127,530.15,540.00,530.00,539.55,2541502873,20140127,15.00,15.70,14.30,14.50,1302502893,20140127,49.10,49.10,49.10,49.10,257502901,20140127,22.25,22.25,22.25,22.25,10502937,20140127,66.40,66.40,63.00,63.30,44637502958,20140127,1601.05,1731.95,1601.05,1686.25,58502986,20140127,354.00,354.00,340.20,345.65,77006502995,20140127,10.32,10.32,10.32,10.32,500503031,20140127,35.00,35.00,32.00,32.15,181024503100,20140127,210.40,212.95,203.40,204.45,773503162,20140127,34.90,34.90,31.70,33.90,210503169,20140127,153.00,157.85,150.20,152.50,933503229,20140127,92.10,92.10,92.10,92.10,50503310,20140127,129.70,129.80,128.30,128.35,237601503349,20140127,1720.00,1720.00,1660.00,1660.00,8503624,20140127,11.78,11.78,11.78,11.78,1503637,20140127,205.65,205.70,205.60,205.65,81690503657,20140127,4.90,5.20,4.77,4.89,58275503659,20140127,242.10,242.10,242.10,242.10,15503663,20140127,282.80,283.00,281.90,282.00,230826503675,20140127,11.51,11.51,11.51,11.51,200503685,20140127,40.00,41.20,38.00,38.80,19421503691,20140127,58.25,58.25,58.25,58.25,10503699,20140127,4.35,4.48,4.18,4.23,92458503722,20140127,46.60,46.60,46.60,46.60,350503780,20140127,2.98,2.99,2.72,2.72,1002503796,20140127,4.85,5.00,4.80,4.93,13117503804,20140127,90.00,90.80,86.00,90.00,10435503806,20140127,206.05,207.70,197.00,199.95,6002503811,20140127,270.00,277.75,270.00,270.05,8220503837,20140127,7.70,7.70,7.70,7.70,500503873,20140127,7.56,7.56,7.56,7.56,50503881,20140127,10.07,11.04,10.07,11.04,8373503940,20140127,2.43,2.55,2.43,2.49,13605503960,20140127,363.40,374.85,355.55,357.10,2205504000,20140127,295.80,299.80,290.00,297.50,592504008,20140127,27.10,28.00,26.35,26.60,121776504028,20140127,23.30,23.30,23.30,23.30,5504036,20140127,38.30,38.35,37.00,37.25,1208504058,20140127,313.25,339.90,313.25,331.35,3989504067,20140127,375.00,383.95,369.95,372.65,10330504076,20140127,51.65,51.65,51.00,51.00,106504084,20140127,3047.15,3047.15,3047.15,3047.15,1504092,20140127,0.88,0.88,0.88,0.88,10504093,20140127,50.70,51.90,49.05,49.30,3050504112,20140127,36.00,36.05,35.05,35.20,8745504212,20140127,26.00,28.00,26.00,28.00,1000504220,20140127,9.03,9.05,9.03,9.05,1278504258,20140127,130.00,141.75,129.55,141.75,1693504269,20140127,44.65,45.00,42.45,42.95,1865504335,20140127,16.70,16.80,16.70,16.70,1052001504336,20140127,0.17,0.17,0.17,0.17,100504340,20140127,14.25,14.25,14.25,14.25,205504345,20140127,428.10,441.00,428.10,441.00,20504351,20140127,0.17,0.18,0.16,0.17,3410875504358,20140127,45.95,45.95,45.95,45.95,11504367,20140127,58.70,58.70,58.70,58.70,2504369,20140127,276.00,276.50,276.00,276.50,10500504378,20140127,158.90,158.90,143.65,151.45,250329504614,20140127,100.10,100.10,96.65,98.40,2862504629,20140127,6.45,6.45,6.13,6.13,355504646,20140127,40.75,40.75,39.60,40.40,3386504673,20140127,1.40,1.40,1.40,1.40,149504697,20140127,4.15,4.15,4.15,4.15,4000504741,20140127,123.20,130.00,122.00,123.80,226504786,20140127,44.35,44.35,44.35,44.35,21504810,20140127,13.49,13.49,12.22,12.22,925504823,20140127,128.00,129.80,126.90,128.45,16695504864,20140127,65.00,71.05,64.40,66.00,181504879,20140127,18.00,18.60,18.00,18.35,4193504903,20140127,2.78,2.78,2.55,2.55,210504908,20140127,48.00,49.90,45.85,49.90,1240504918,20140127,536.70,543.90,530.00,535.40,2709504959,20140127,419.40,419.40,391.00,395.45,645504961,20140127,43.00,44.00,42.00,44.00,1320504966,20140127,48.00,48.00,46.55,47.25,13586504973,20140127,172.20,178.00,171.00,176.45,13895504988,20140127,275.00,275.00,275.00,275.00,33505010,20140127,285.00,286.05,260.05,268.45,609505029,20140127,236.65,236.65,223.00,224.85,6361505036,20140127,215.65,218.15,211.60,212.30,1293505052,20140127,14.55,14.55,13.40,13.85,1766505075,20140127,75.70,75.90,70.55,72.10,2082505141,20140127,15.00,15.00,14.20,15.00,1980505160,20140127,39.00,39.25,37.55,38.95,1211505163,20140127,267.00,267.00,255.00,255.00,1665505192,20140127,265.00,269.85,260.05,260.30,1340505196,20140127,135.40,136.50,129.00,130.30,858505200,20140127,4882.00,4882.00,4815.05,4824.35,302505230,20140127,16.60,16.60,16.60,16.60,60505232,20140127,233.00,233.00,233.00,233.00,1505250,20140127,51.00,51.00,51.00,51.00,10505255,20140127,83.20,84.90,80.00,84.15,3993505283,20140127,366.50,376.00,357.15,365.55,1772505299,20140127,27.00,27.00,27.00,27.00,25505324,20140127,26.05,28.00,26.05,27.50,3495505343,20140127,150.55,150.55,150.55,150.55,4505355,20140127,764.10,785.00,764.10,774.70,161505358,20140127,7.85,7.85,7.54,7.54,20461505368,20140127,182.00,182.00,182.00,182.00,48505400,20140127,23.50,23.75,22.50,22.80,21893505412,20140127,1125.00,1125.00,1101.00,1109.85,108505502,20140127,375.70,375.70,375.70,375.70,6505506,20140127,6.41,6.41,6.41,6.41,175505509,20140127,97.25,97.25,96.50,96.95,21576505513,20140127,52.50,53.90,49.30,50.95,834201505523,20140127,9.00,9.00,9.00,9.00,1000505525,20140127,15.50,15.50,13.25,14.50,2890505526,20140127,1.73,1.73,1.64,1.64,2560505530,20140127,15.75,16.69,15.25,16.51,17479505533,20140127,377.10,383.45,377.10,380.00,1069505537,20140127,277.00,277.00,263.75,265.55,102687505650,20140127,4.11,4.11,4.11,4.11,234505665,20140127,58.00,58.00,55.25,56.00,2248505688,20140127,53.85,53.85,48.05,49.25,7102505693,20140127,46.50,46.50,42.20,42.20,75505700,20140127,30.50,30.60,29.50,29.80,31268505710,20140127,5.87,5.87,5.60,5.65,37888505711,20140127,1.39,1.39,1.37,1.37,300505712,20140127,1012.00,1059.00,1010.00,1010.00,7205505714,20140127,21.00,21.00,20.25,20.45,14751505720,20140127,113.10,113.60,107.15,107.85,9763505725,20140127,36.00,36.00,35.70,35.70,501505726,20140127,66.40,68.95,66.40,68.20,15041505729,20140127,88.00,89.50,85.00,86.35,1899505737,20140127,120.90,125.30,120.00,120.45,1144505744,20140127,195.50,195.50,192.00,192.45,276505750,20140127,350.00,350.00,350.00,350.00,37505790,20140127,1510.10,1550.00,1510.10,1520.00,23505800,20140127,157.70,157.70,152.20,157.60,812505854,20140127,129.10,129.10,123.30,124.20,17223505872,20140127,200.10,220.00,193.00,204.65,1072505890,20140127,545.00,555.00,537.00,538.95,2674505978,20140127,362.95,362.95,325.00,327.90,182505982,20140127,26.35,26.40,26.35,26.40,152506016,20140127,25.30,25.30,22.95,23.00,322538506022,20140127,34.00,34.15,32.25,33.00,20304506027,20140127,0.96,0.96,0.90,0.90,9006506041,20140127,18.90,18.90,18.90,18.90,100506074,20140127,14.95,14.95,14.30,14.70,34942506076,20140127,246.25,248.25,245.00,245.00,803506105,20140127,67.00,69.80,65.15,65.30,202506109,20140127,74.90,74.90,70.10,72.40,1251506113,20140127,149.35,149.35,149.35,149.35,380506128,20140127,42.90,46.80,42.90,42.90,58261506134,20140127,61.75,61.75,61.75,61.75,10506146,20140127,94.00,94.60,92.75,94.35,2445506170,20140127,0.46,0.46,0.46,0.46,300506184,20140127,11.00,11.00,10.50,10.90,4731506186,20140127,11.00,11.10,10.70,11.10,2000506194,20140127,34.95,34.95,34.00,34.00,9220506197,20140127,44.35,45.30,44.00,45.00,71776506222,20140127,404.50,408.80,397.00,399.45,687506230,20140127,729.00,755.00,715.00,720.00,843506235,20140127,13.80,14.00,13.75,13.77,16940506260,20140127,133.00,133.20,126.80,127.55,3140506261,20140127,30.05,31.85,30.05,30.95,3268506285,20140127,1715.00,1716.00,1690.40,1696.50,771506365,20140127,20.70,20.70,20.70,20.70,100506390,20140127,600.00,612.00,598.40,608.00,5457506395,20140127,245.90,245.90,216.00,223.35,26759506401,20140127,304.95,309.00,304.95,305.35,277506405,20140127,8.00,8.03,8.00,8.03,298506414,20140127,383.80,383.80,377.25,378.35,253506480,20140127,100.20,100.65,95.65,96.25,85439506525,20140127,24.90,24.90,24.40,24.40,3684506528,20140127,191.45,191.50,181.35,187.70,116506532,20140127,74.80,74.85,72.10,74.40,1443506579,20140127,98.45,106.00,98.10,102.05,4854506590,20140127,53.50,56.00,52.00,52.55,14317506597,20140127,14.96,14.96,14.96,14.96,1506615,20140127,492.50,492.75,481.05,492.25,133180506618,20140127,51.60,51.60,51.60,51.60,184506642,20140127,8.61,8.99,8.61,8.99,55506655,20140127,400.00,405.00,400.00,404.90,321506685,20140127,44.50,44.50,40.30,41.00,7049506687,20140127,96.40,98.00,96.15,96.35,25300506690,20140127,201.10,206.80,195.00,202.55,15325506720,20140127,875.05,882.00,860.00,864.65,603506767,20140127,228.10,233.00,222.05,229.00,1666506803,20140127,790.00,790.00,710.00,716.10,1321506820,20140127,778.95,785.00,755.05,759.45,2046506822,20140127,15.20,15.70,14.55,14.70,182000506852,20140127,19.50,20.55,19.50,20.50,1264506863,20140127,246.00,258.00,246.00,257.00,20450506874,20140127,0.63,0.63,0.63,0.63,50506879,20140127,11.41,11.41,11.41,11.41,100506894,20140127,70.75,70.80,66.30,66.30,1834506910,20140127,29.00,29.00,29.00,29.00,100506919,20140127,21.50,22.50,21.50,21.50,812506938,20140127,700.00,729.00,678.00,716.90,138430506943,20140127,124.25,125.15,121.25,122.25,23413506985,20140127,4.60,4.92,4.46,4.46,6626506991,20140127,0.79,0.84,0.79,0.84,1530507155,20140127,41.65,44.00,41.65,41.70,1331507205,20140127,53.50,53.50,52.00,52.10,91614507260,20140127,17.65,17.95,16.85,16.85,111507300,20140127,3378.00,3690.00,3378.00,3500.00,11507315,20140127,14.20,14.35,13.40,13.60,16433507410,20140127,57.85,58.85,56.55,56.85,27395507435,20140127,57.30,59.50,57.25,59.10,959507438,20140127,161.00,189.20,161.00,184.00,1469507442,20140127,18.90,18.90,17.55,18.15,765507446,20140127,11.81,12.68,11.80,12.10,2325507458,20140127,30.30,31.20,28.65,29.00,87225507474,20140127,6.51,7.09,6.51,7.09,505507488,20140127,91.40,93.60,87.65,88.10,6729507490,20140127,2.40,2.40,2.21,2.23,16877507498,20140127,4.37,4.75,4.37,4.75,826507508,20140127,17.50,17.50,15.95,15.95,2507514,20140127,288.00,290.95,265.00,275.95,54107507515,20140127,13.50,13.50,13.50,13.50,4507522,20140127,17.35,17.35,17.35,17.35,100507525,20140127,341.00,341.00,341.00,341.00,97507528,20140127,2.80,2.97,2.34,2.36,512918507580,20140127,39.00,39.00,39.00,39.00,2000507621,20140127,107.00,107.00,107.00,107.00,1611507649,20140127,399.95,399.95,375.00,375.00,201507652,20140127,7.73,7.73,7.73,7.73,30507685,20140127,571.00,578.90,565.00,570.80,110575507717,20140127,187.00,187.00,179.10,179.50,6272507747,20140127,502.00,507.75,500.00,503.35,679507753,20140127,6.75,6.80,6.50,6.58,6833507759,20140127,5.00,5.00,5.00,5.00,3500507779,20140127,24.45,24.50,24.00,24.00,500507785,20140127,20.75,21.50,20.30,20.30,1358507789,20140127,10.88,11.28,10.88,11.13,12742507794,20140127,8.99,8.99,7.41,7.94,611507815,20140127,2141.65,2141.65,2051.00,2052.00,1007507817,20140127,47.20,47.20,46.50,46.50,300507828,20140127,18.05,18.50,17.40,17.55,9673507833,20140127,1.11,1.12,1.11,1.12,150507836,20140127,92.00,92.00,88.20,88.20,574507864,20140127,9.94,9.94,9.45,9.45,1210507870,20140127,0.50,0.50,0.46,0.46,470507872,20140127,2.73,2.73,2.73,2.73,329507878,20140127,13.35,13.35,12.15,12.30,4762926507880,20140127,59.00,59.00,56.65,56.85,215803507892,20140127,7.50,7.50,7.00,7.05,4193507894,20140127,11.90,11.90,11.90,11.90,15507912,20140127,60.00,61.00,60.00,60.00,1500507944,20140127,112.65,120.50,112.65,113.10,675507960,20140127,144.35,144.35,144.35,144.35,10507970,20140127,18.15,18.15,18.15,18.15,1507998,20140127,22.80,22.80,22.00,22.00,4025508136,20140127,120.00,120.00,115.65,115.65,500508486,20140127,2290.10,2299.90,2260.30,2275.55,750508494,20140127,315.00,322.80,308.00,310.00,347508571,20140127,68.25,68.25,62.00,62.00,92508807,20140127,200.00,200.00,200.00,200.00,100508814,20140127,54.60,56.20,51.00,52.95,11145508860,20140127,1.65,1.65,1.65,1.65,500508869,20140127,937.00,939.00,925.00,935.60,2826508900,20140127,245.85,245.85,245.85,245.85,35508905,20140127,33.20,34.85,33.20,33.20,8508906,20140127,149.40,154.00,145.80,149.40,2671508922,20140127,24.95,24.95,23.50,23.90,5182508939,20140127,11.10,11.10,10.80,11.09,1132120508941,20140127,131.50,136.95,130.00,133.50,3829508956,20140127,2.25,2.25,2.25,2.25,150508969,20140127,207.35,207.65,204.00,206.75,126904508976,20140127,7.15,7.74,7.15,7.50,3430508982,20140127,73.50,74.55,73.50,74.00,2204508989,20140127,55.00,55.00,53.25,53.55,19383508996,20140127,5.10,5.75,5.10,5.75,10628508998,20140127,7.52,8.26,7.52,7.55,17496509009,20140127,8.00,8.00,8.00,8.00,1000509020,20140127,13.70,13.75,13.60,13.60,5509026,20140127,55.40,55.40,55.40,55.40,140509040,20140127,0.48,0.48,0.48,0.48,500509048,20140127,32.75,32.75,32.75,32.75,100509051,20140127,13.65,13.65,13.15,13.15,2597476509053,20140127,39.50,39.50,35.85,37.45,3712509055,20140127,80.00,80.00,75.55,76.00,5515509073,20140127,12.00,12.00,11.94,11.94,1010509077,20140127,23.40,23.40,22.40,22.80,12074509079,20140127,5.05,5.29,5.05,5.06,1861509130,20140127,7.10,7.40,6.94,6.94,11642509148,20140127,15.20,15.90,15.20,15.65,13625509152,20140127,1088.00,1090.00,1060.00,1060.00,28509162,20140127,241.00,241.10,237.00,237.00,601509220,20140127,22.05,22.50,21.90,22.00,4535509243,20140127,256.00,262.65,250.25,250.95,435509438,20140127,550.00,550.00,550.00,550.00,12509472,20140127,201.00,210.00,200.00,200.00,451509480,20140127,210.00,216.30,209.00,210.95,5991509486,20140127,39.45,39.60,37.00,37.00,172509488,20140127,78.00,78.00,74.50,74.95,8588509496,20140127,140.00,146.55,140.00,141.90,4304509499,20140127,24.65,26.65,24.20,25.60,555706509525,20140127,489.00,490.00,489.00,490.00,8509527,20140127,15.00,15.00,14.85,14.90,750509550,20140127,13.35,13.65,13.00,13.22,23368509557,20140127,55.00,55.25,54.50,55.00,5793509567,20140127,64.85,64.85,62.00,62.30,7204509627,20140127,10.80,10.80,10.31,10.39,5486509631,20140127,193.60,197.00,191.00,194.70,2326509635,20140127,420.00,425.00,420.00,425.00,23509675,20140127,267.95,272.60,266.00,269.25,557509692,20140127,81.05,81.05,81.00,81.00,400509709,20140127,10.75,11.70,10.75,11.69,300509715,20140127,87.50,87.50,85.15,85.80,10113509820,20140127,72.35,72.90,71.00,71.10,6229509874,20140127,87.10,87.10,83.20,83.20,116511509895,20140127,380.00,380.00,380.00,380.00,8509930,20140127,407.50,421.55,402.00,418.70,10249509966,20140127,1640.10,1659.95,1630.00,1640.00,122509992,20140127,12.06,12.47,11.97,11.97,3490510245,20140127,1.76,1.76,1.58,1.74,5613511012,20140127,313.80,313.80,313.80,313.80,200511034,20140127,184.40,184.40,178.00,179.70,1969511066,20140127,10.55,10.55,10.20,10.35,6683511072,20140127,227.00,227.00,205.80,208.10,116362511076,20140127,1.62,1.68,1.53,1.61,329917511082,20140127,41.00,41.00,41.00,41.00,25511092,20140127,8.19,8.19,8.10,8.10,61511108,20140127,27.10,28.00,27.05,28.00,1600511110,20140127,9.51,9.51,9.51,9.51,50511114,20140127,14.60,14.60,14.60,14.60,201511116,20140127,3.40,3.40,3.08,3.11,9318511122,20140127,18.40,18.40,18.40,18.40,200511131,20140127,27.95,27.95,26.10,26.15,920511138,20140127,39.00,39.00,38.70,38.70,15600511144,20140127,8.40,8.80,8.40,8.80,5100511147,20140127,9.80,9.80,8.96,9.00,1258511196,20140127,182.00,182.00,162.05,162.85,930511208,20140127,12.51,12.55,12.25,12.32,22233511218,20140127,610.40,613.05,600.20,602.75,7455511243,20140127,257.35,263.60,246.35,257.60,2579511272,20140127,5.10,5.10,4.80,4.80,2511288,20140127,252.10,254.00,245.70,248.70,6963511306,20140127,1.83,1.83,1.83,1.83,600511333,20140127,13.40,13.40,13.06,13.11,7100511357,20140127,40.00,42.80,35.10,40.10,1317620511361,20140127,20.10,20.10,20.10,20.10,34000511369,20140127,8.50,8.50,7.90,8.10,1817145511389,20140127,165.00,166.00,163.00,164.45,17476511411,20140127,64.00,64.00,63.70,63.70,75511413,20140127,46.00,50.00,44.70,45.85,23600511421,20140127,93.15,93.40,93.15,93.35,328300511427,20140127,0.20,0.20,0.20,0.20,3000511431,20140127,91.60,93.80,87.95,88.60,146572511433,20140127,8.63,8.63,8.63,8.63,155511473,20140127,3.64,3.64,3.35,3.40,1300511501,20140127,8.57,8.57,8.57,8.57,74511503,20140127,24.25,24.25,22.35,22.50,318898511523,20140127,1.94,1.94,1.90,1.91,3500511525,20140127,0.28,0.28,0.26,0.26,14917511533,20140127,48.20,48.30,44.05,48.30,202511539,20140127,0.97,0.97,0.97,0.97,100511543,20140127,3.28,3.28,3.28,3.28,555511549,20140127,5.00,5.00,5.00,5.00,5340511551,20140127,10.12,10.12,10.12,10.12,100511557,20140127,95.55,95.55,90.00,90.00,2511559,20140127,17.25,18.20,17.25,18.20,150511585,20140127,8.45,9.30,8.45,9.30,1505511593,20140127,6.18,6.18,5.90,5.90,9525511597,20140127,13.32,13.32,13.32,13.32,25511601,20140127,6.49,6.49,5.62,5.62,220511605,20140127,17.45,17.45,14.55,15.60,5159511607,20140127,3.88,3.91,3.82,3.82,10214511609,20140127,17.15,17.53,15.87,17.53,11500511611,20140127,0.76,0.76,0.76,0.76,1000511618,20140127,1.02,1.02,1.02,1.02,54202511628,20140127,75.00,75.05,72.05,74.55,30365511630,20140127,1.11,1.11,1.11,1.11,200511638,20140127,3.74,3.74,3.74,3.74,1511652,20140127,24.00,25.30,22.40,23.00,506287511660,20140127,1.12,1.12,1.12,1.12,10511668,20140127,0.64,0.64,0.64,0.64,1175511676,20140127,102.80,103.50,100.60,102.05,38450511682,20140127,5.65,5.79,5.30,5.78,1097972511690,20140127,1.70,1.70,1.70,1.70,150511692,20140127,15.00,15.70,14.50,15.52,13976511698,20140127,54.75,54.75,54.75,54.75,1511706,20140127,10.25,10.25,9.84,9.84,400511710,20140127,52.20,52.20,52.20,52.20,10511716,20140127,3.60,3.60,3.60,3.60,1511724,20140127,16.00,16.00,16.00,16.00,50511726,20140127,5.94,6.25,5.94,6.21,3522511734,20140127,5.28,5.79,5.28,5.79,601511736,20140127,275.80,275.80,257.00,263.60,10604511754,20140127,21.30,21.30,20.00,20.10,10764511766,20140127,83.00,83.60,77.25,77.95,20441512036,20140127,93.75,93.75,93.75,93.75,2000512047,20140127,4.30,4.61,3.82,3.88,8315512048,20140127,2.13,2.13,2.13,2.13,15646512067,20140127,129.40,129.40,129.40,129.40,10512068,20140127,22.80,22.80,20.30,20.85,12922512070,20140127,202.00,203.20,192.65,194.20,185086512093,20140127,4.94,5.10,4.94,4.98,98268512097,20140127,8.46,8.80,8.46,8.46,410512105,20140127,9.50,9.50,9.41,9.50,13565512113,20140127,352.00,352.00,330.00,352.00,33900512129,20140127,19.60,19.60,19.60,19.60,161602512131,20140127,304.05,306.50,303.75,305.20,13233512149,20140127,0.09,0.10,0.09,0.09,80954512161,20140127,98.00,99.95,92.00,95.35,7858512167,20140127,1.02,1.07,0.97,1.04,2003512175,20140127,10.50,10.50,10.10,10.27,5850512179,20140127,279.00,280.00,265.05,279.45,21479512191,20140127,38.10,38.10,38.10,38.10,14512199,20140127,19.00,19.15,18.40,18.60,38469512217,20140127,11.93,11.93,11.93,11.93,1512237,20140127,66.50,66.50,62.15,62.65,461353512247,20140127,2.20,2.30,2.06,2.15,3485512253,20140127,7.85,7.85,7.83,7.83,2005512257,20140127,2.16,2.36,2.16,2.36,3655512267,20140127,4.01,4.01,3.42,3.52,24527512279,20140127,43.75,44.10,43.75,44.10,800512289,20140127,57.05,57.50,54.50,56.10,7853512296,20140127,13.70,14.40,13.65,14.31,5610512299,20140127,7.50,7.50,7.17,7.28,65578512311,20140127,82.00,82.60,81.35,82.45,400417512332,20140127,1.15,1.15,1.15,1.15,350512355,20140127,15.75,15.75,15.75,15.75,150011512359,20140127,14.00,14.00,14.00,14.00,35512361,20140127,106.40,106.40,99.00,99.05,7109512369,20140127,13.50,14.00,13.35,14.00,1500512379,20140127,52.95,53.05,51.05,53.00,417258512413,20140127,0.86,0.86,0.86,0.86,1512437,20140127,6.49,6.49,6.49,6.49,348512449,20140127,3.27,3.27,3.27,3.27,6382512455,20140127,8.70,8.76,8.50,8.74,1260512463,20140127,34.00,34.00,32.95,33.00,450512465,20140127,0.89,0.89,0.88,0.88,511512481,20140127,14.20,14.20,14.20,14.20,100512493,20140127,76.10,76.10,76.10,76.10,25512499,20140127,7.00,7.10,6.53,6.79,2708248512519,20140127,10.25,10.25,10.25,10.25,10512527,20140127,215.00,232.95,215.00,232.90,3404512529,20140127,199.00,205.00,192.95,194.25,2594512531,20140127,159.00,159.00,154.95,155.45,19642512535,20140127,1.03,1.03,1.03,1.03,200512559,20140127,43.50,43.50,39.10,40.25,109473512573,20140127,263.00,269.00,250.00,261.00,3582512579,20140127,9.80,9.85,9.35,9.59,88302512585,20140127,0.89,0.89,0.81,0.82,30127512587,20140127,20.60,22.60,20.55,22.10,2170512597,20140127,22.40,22.40,22.40,22.40,200512599,20140127,247.00,249.00,236.10,236.85,126309512604,20140127,2.10,2.10,1.98,1.98,1201512608,20140127,38.95,40.30,38.95,40.00,12540512624,20140127,2.45,2.45,2.45,2.45,1512626,20140127,90.00,94.45,85.05,92.00,5104513005,20140127,65.00,65.00,61.30,61.30,223513010,20140127,380.00,390.65,368.20,372.80,66924513023,20140127,160.00,163.00,159.15,159.80,1021513059,20140127,6.89,7.46,6.89,7.40,908513097,20140127,7.34,7.35,7.00,7.00,1075513108,20140127,130.50,130.90,130.00,130.45,3000513117,20140127,0.69,0.69,0.69,0.69,100513121,20140127,20.45,20.70,19.85,19.95,9332513142,20140127,11.30,11.43,10.71,10.85,20598513179,20140127,13.06,13.50,12.60,12.71,7484513216,20140127,63.50,63.85,61.20,61.85,7909513228,20140127,21.55,21.55,21.05,21.05,5801513250,20140127,28.80,28.80,27.55,27.85,87335513262,20140127,128.00,129.35,126.00,126.05,1308513269,20140127,57.40,57.65,55.50,55.65,2381513295,20140127,4.43,4.43,4.15,4.15,1169513303,20140127,15.25,16.00,15.25,16.00,52513305,20140127,177.95,185.15,177.95,185.10,168390513333,20140127,10.30,10.30,10.30,10.30,2896513335,20140127,100.00,101.00,98.00,99.10,2608513349,20140127,56.90,57.65,54.50,54.50,2583513353,20140127,101.05,104.00,101.05,101.85,2912513359,20140127,253.00,253.45,251.00,253.45,22303513369,20140127,17.00,17.00,16.55,16.70,362513375,20140127,140.00,140.00,136.05,136.80,754513377,20140127,49.90,50.10,48.05,48.20,179110513397,20140127,18.00,18.00,18.00,18.00,100513401,20140127,7.05,7.05,7.05,7.05,900513403,20140127,4.15,4.15,4.07,4.15,146513405,20140127,0.19,0.19,0.19,0.19,500513414,20140127,1.69,1.69,1.60,1.60,52786513418,20140127,0.42,0.42,0.41,0.41,978513428,20140127,33.20,33.20,33.20,33.20,1513430,20140127,5.15,5.15,5.15,5.15,10513434,20140127,48.20,49.00,46.50,46.80,9402513446,20140127,119.70,119.80,109.00,110.35,6338513472,20140127,34.50,34.50,34.50,34.50,100513502,20140127,0.66,0.66,0.65,0.65,19269513509,20140127,109.50,109.50,109.50,109.50,11513511,20140127,151.50,151.50,151.50,151.50,1513515,20140127,4.62,4.62,4.61,4.61,1835513517,20140127,26.00,27.00,25.05,27.00,250513519,20140127,35.20,35.20,34.75,34.95,15543513532,20140127,17.50,18.35,17.50,18.35,305513534,20140127,22.50,22.50,21.50,21.50,301513536,20140127,81.10,86.00,80.05,80.25,557513554,20140127,51.95,52.00,50.00,52.00,5024513558,20140127,24.00,25.25,24.00,24.00,585513566,20140127,29.00,30.50,29.00,29.50,465513579,20140127,8.25,8.25,8.25,8.25,1513583,20140127,1.51,1.51,1.51,1.51,100513599,20140127,64.40,65.15,62.70,63.00,90444513605,20140127,23.90,25.00,23.90,24.10,31718513613,20140127,32.10,32.20,32.10,32.20,23800513629,20140127,25.00,25.00,25.00,25.00,5513683,20140127,57.00,57.00,54.80,55.20,30696513691,20140127,160.00,160.00,160.00,160.00,1435513693,20140127,44.25,44.25,44.25,44.25,20513699,20140127,26.50,26.50,26.50,26.50,150513709,20140127,30.50,30.75,30.45,30.75,900513729,20140127,28.00,28.00,27.00,27.10,6762514028,20140127,28.10,28.25,27.65,27.80,24203514030,20140127,37.00,37.00,36.50,37.00,2350514034,20140127,74.80,75.00,73.05,73.20,8843514036,20140127,172.90,172.90,158.00,162.00,1045514043,20140127,58.00,58.00,56.00,56.30,37693514045,20140127,15.50,15.55,15.05,15.10,155514087,20140127,46.00,46.00,46.00,46.00,100514113,20140127,2.49,2.49,2.27,2.49,650514116,20140127,2.57,2.57,2.57,2.57,300514118,20140127,0.83,0.84,0.75,0.83,18202514128,20140127,11.40,12.07,11.00,11.82,4205514138,20140127,58.90,59.60,54.10,54.85,1348514140,20140127,10.86,11.90,10.85,11.85,3783514142,20140127,24.25,26.75,24.10,25.10,2926514144,20140127,0.58,0.58,0.58,0.58,275514162,20140127,90.45,91.45,89.00,89.85,40328514165,20140127,3.40,3.82,3.40,3.69,6396514167,20140127,34.00,35.95,34.00,35.90,202514175,20140127,33.35,34.95,33.00,33.50,3300514183,20140127,4.86,5.00,4.86,5.00,6000514211,20140127,22.00,22.25,21.50,21.55,6451514215,20140127,70.50,71.50,70.25,71.25,1725514221,20140127,0.30,0.34,0.29,0.29,22600514234,20140127,36.55,36.55,34.50,34.90,3786514238,20140127,15.25,15.25,15.25,15.25,10000514264,20140127,3.47,3.47,3.35,3.35,2200514266,20140127,28.55,28.55,28.40,28.50,1250514274,20140127,43.25,43.50,40.75,41.15,5339514286,20140127,3.50,3.50,3.50,3.50,3571514300,20140127,7.99,8.10,7.99,8.10,781514304,20140127,4.01,4.07,3.93,3.97,107399514312,20140127,7.00,7.00,6.70,6.70,150514326,20140127,7.50,7.50,6.99,6.99,1301514332,20140127,15.90,16.25,14.85,15.15,4802514348,20140127,6.80,6.80,6.10,6.11,981511514358,20140127,1.27,1.27,1.27,1.27,100514418,20140127,17.50,17.95,17.00,17.01,2038514442,20140127,13.00,13.00,13.00,13.00,50514450,20140127,3.69,3.95,3.69,3.69,1002514470,20140127,56.75,56.75,56.75,56.75,8900515018,20140127,2.80,2.80,2.60,2.60,1700515030,20140127,45.20,45.80,42.50,42.85,12316515043,20140127,15.99,15.99,14.50,14.54,334006515055,20140127,50.75,51.40,48.10,48.45,305837515085,20140127,4.91,4.91,4.91,4.91,40515093,20140127,19.30,19.95,19.20,19.40,1810515127,20140127,7.44,7.44,7.44,7.44,400515145,20140127,150.00,153.70,150.00,150.00,56515147,20140127,12.16,12.25,12.05,12.09,14914516007,20140127,8.75,8.76,8.75,8.75,6516016,20140127,21.75,21.75,21.75,21.75,521516030,20140127,4.66,4.70,4.65,4.70,200516064,20140127,34.55,34.55,31.35,31.35,11560516072,20140127,58.20,58.25,55.00,55.00,187516086,20140127,3.35,3.35,3.35,3.35,60516108,20140127,30.25,31.00,30.25,31.00,2050517001,20140127,0.17,0.17,0.15,0.15,1519800517035,20140127,10.71,10.71,10.71,10.71,300517041,20140127,123.95,125.05,122.00,122.95,2469517059,20140127,51.50,56.90,51.50,53.00,12077517063,20140127,29.00,29.00,28.40,28.40,2050517096,20140127,25.00,25.00,25.00,25.00,8517119,20140127,16.57,17.50,16.57,17.39,1111517140,20140127,3.83,3.92,3.81,3.82,153162517146,20140127,31.20,31.50,29.60,31.05,47644517164,20140127,3.27,3.27,3.27,3.27,26517168,20140127,26.20,27.35,25.90,26.90,65004517174,20140127,2580.00,2607.30,2563.00,2603.05,114517201,20140127,22.25,22.25,22.25,22.25,1517206,20140127,330.00,337.00,330.00,333.25,312517214,20140127,28.00,31.00,27.10,29.50,380517224,20140127,1.17,1.18,1.17,1.17,72410517228,20140127,21.05,22.50,21.00,21.35,2195517230,20140127,6.00,6.00,6.00,6.00,425517271,20140127,11.80,11.90,11.21,11.37,3958517296,20140127,78.00,78.00,75.10,75.50,5801517300,20140127,57.00,57.00,55.85,55.95,5596517320,20140127,5.42,5.42,5.42,5.42,25517326,20140127,1450.00,1450.00,1398.00,1403.55,10321517330,20140127,10.90,10.90,10.90,10.90,500517334,20140127,191.40,193.00,185.00,187.75,22337517344,20140127,40.20,40.20,40.20,40.20,4039517354,20140127,755.00,755.00,721.15,727.20,9051517356,20140127,5.31,5.31,5.31,5.31,300517370,20140127,14.82,14.82,14.82,14.82,8620517372,20140127,73.00,78.95,73.00,78.85,50517380,20140127,82.45,82.50,77.45,78.80,6188517385,20140127,419.95,469.95,405.95,456.45,34537517393,20140127,2.36,2.36,2.14,2.36,1411517399,20140127,11.99,11.99,11.97,11.97,2000517403,20140127,2.98,2.98,2.98,2.98,9517411,20140127,25.30,25.75,24.70,24.75,1888517415,20140127,2.65,2.70,2.62,2.62,2600517417,20140127,46.05,51.65,46.05,48.35,3395517421,20140127,305.00,315.00,302.75,306.60,1229517433,20140127,3.83,3.83,3.83,3.83,1517437,20140127,22.50,23.60,21.45,21.55,21250517447,20140127,173.00,173.85,167.35,168.30,13649517449,20140127,73.00,73.00,72.95,72.95,4517467,20140127,3.74,3.74,3.49,3.63,299517477,20140127,40.75,41.50,40.65,40.65,3314517494,20140127,8.96,8.96,8.96,8.96,101517496,20140127,140.30,142.20,138.00,138.55,36046517498,20140127,6.40,7.00,6.40,6.98,259517500,20140127,135.00,141.70,130.15,141.70,530517506,20140127,3366.65,3392.00,3322.00,3335.05,907517514,20140127,11.45,12.60,11.42,11.43,2330517518,20140127,34.10,34.55,33.00,33.45,7683517536,20140127,50.00,51.40,50.00,50.10,6104517544,20140127,137.00,140.00,133.75,140.00,455517546,20140127,13.50,13.50,13.50,13.50,10517554,20140127,38.40,40.00,37.05,37.20,6415517556,20140127,5.65,5.70,5.30,5.47,5510517562,20140127,24.75,24.75,22.45,22.45,43003517564,20140127,0.30,0.30,0.30,0.30,1100517569,20140127,11.11,12.00,11.11,11.36,5462517571,20140127,24.95,24.95,24.95,24.95,29517973,20140127,0.96,1.05,0.96,1.05,11025518017,20140127,8.34,8.34,8.34,8.34,5518029,20140127,15.38,15.38,12.90,12.96,38063518091,20140127,32.00,32.95,32.00,32.95,7856519039,20140127,6.98,7.65,6.98,6.98,2211519091,20140127,176.00,185.95,175.15,180.10,1353519105,20140127,22.20,22.35,21.10,21.40,21783519126,20140127,18.96,18.96,17.16,18.96,1091519136,20140127,54.10,56.00,54.05,55.00,640519156,20140127,128.15,132.80,125.65,127.05,6696519174,20140127,1.05,1.05,1.05,1.05,100519183,20140127,46.10,46.20,45.00,45.15,3115519216,20140127,10.20,10.60,10.20,10.60,5200519224,20140127,36.50,37.50,36.50,37.45,13519230,20140127,3.60,3.60,3.45,3.45,100519234,20140127,125.20,135.00,125.20,133.45,905519248,20140127,9.06,9.10,9.00,9.00,9022519260,20140127,7.95,7.95,7.56,7.83,47475519273,20140127,30.90,30.90,24.05,27.05,1421085519279,20140127,8.25,8.25,8.25,8.25,71519281,20140127,2.38,2.38,2.28,2.28,60519287,20140127,12.40,12.50,11.88,11.88,13950519295,20140127,51.30,56.60,51.30,56.55,227519307,20140127,16.70,16.70,16.15,16.20,207896519319,20140127,1.56,1.56,1.56,1.56,10519323,20140127,6.50,6.94,6.30,6.30,6125519373,20140127,133.00,136.60,132.10,134.00,6766519383,20140127,22.85,22.85,21.35,21.35,101519421,20140127,190.30,190.30,190.00,190.00,200519439,20140127,40.00,40.00,39.50,39.50,20000519457,20140127,7.47,7.47,7.47,7.47,100519479,20140127,9.15,9.15,8.32,8.32,510519483,20140127,8.90,8.90,8.90,8.90,600519532,20140127,11.45,11.45,10.92,11.35,1242519552,20140127,215.05,215.05,211.00,212.60,2698519560,20140127,11.50,12.50,11.50,12.05,17606519570,20140127,19.85,20.00,19.30,19.60,14630519586,20140127,6.40,6.40,5.40,5.98,101237519588,20140127,250.00,250.00,240.00,248.00,3869519600,20140127,44.00,44.00,41.40,42.00,155598519602,20140127,10.95,10.95,9.70,9.89,622519612,20140127,12.75,13.30,12.15,12.15,776520003,20140127,4.24,4.30,4.24,4.30,200520008,20140127,9.02,9.15,8.98,8.98,16012520021,20140127,36.00,37.00,35.70,35.70,3232520043,20140127,65.80,67.00,64.60,65.10,3208520051,20140127,59.05,59.05,59.05,59.05,95520056,20140127,400.00,400.50,399.95,400.10,96520057,20140127,18.95,18.95,17.60,17.65,36583520059,20140127,40.00,40.00,37.25,37.75,5258520066,20140127,55.00,55.70,52.00,52.85,3475520073,20140127,9.75,9.76,9.75,9.76,1200520075,20140127,45.20,48.95,44.80,46.00,2010520077,20140127,66.30,66.50,64.80,66.00,543492520081,20140127,64.00,67.00,64.00,67.00,1100520086,20140127,56.00,56.75,53.90,53.95,4892520111,20140127,130.05,139.95,130.05,135.00,1629520113,20140127,440.10,444.80,433.00,433.00,325520115,20140127,5.69,5.69,5.69,5.69,1520119,20140127,28.10,28.10,28.10,28.10,25520123,20140127,103.00,105.00,98.75,104.00,436520141,20140127,4.28,4.28,4.28,4.28,100520151,20140127,24.00,25.90,23.85,24.05,7189520155,20140127,45.50,46.90,45.50,46.90,1090521016,20140127,37.55,39.60,37.55,39.30,2740521018,20140127,19.50,19.55,19.10,19.25,3132521022,20140127,7.31,7.31,7.31,7.31,100521030,20140127,11.25,11.47,11.01,11.20,5098521034,20140127,3.31,3.50,3.30,3.30,2853521036,20140127,12.49,12.49,11.31,11.31,35521054,20140127,3.41,3.41,3.41,3.41,600521056,20140127,5.25,5.25,5.10,5.25,4130521062,20140127,18.85,19.85,18.85,19.15,24166521064,20140127,15.65,15.70,15.05,15.10,35489521070,20140127,7.65,7.65,7.28,7.31,322878521076,20140127,0.54,0.54,0.54,0.54,100521080,20140127,3.14,3.14,3.14,3.14,1521082,20140127,4.23,4.45,4.23,4.27,8850521097,20140127,77.00,80.35,77.00,77.10,195521109,20140127,17.50,17.50,17.50,17.50,100521113,20140127,20.50,20.50,20.50,20.50,1500521131,20140127,4.57,5.03,4.57,5.03,30225521163,20140127,189.50,195.00,186.00,186.30,257521167,20140127,4.81,4.81,4.37,4.81,22082521176,20140127,1.15,1.15,1.07,1.15,10000521180,20140127,5.90,6.33,5.76,6.17,7763521182,20140127,4.28,4.28,4.10,4.10,1150521194,20140127,40.90,43.10,40.90,43.10,416521200,20140127,44.55,47.00,44.10,46.05,464521220,20140127,50.00,50.00,50.00,50.00,100521228,20140127,0.45,0.45,0.45,0.45,550521234,20140127,8.50,8.50,8.50,8.50,100521242,20140127,62.25,62.25,62.25,62.25,125521246,20140127,0.22,0.22,0.22,0.22,3550521248,20140127,96.25,99.50,94.95,96.05,5387522001,20140127,6.27,6.27,6.27,6.27,5522004,20140127,12.40,13.29,12.40,12.81,2267522005,20140127,41.50,44.45,40.40,42.80,640522014,20140127,22.96,22.96,22.96,22.96,8800522017,20140127,73.10,76.00,73.10,75.30,4570522029,20140127,19.00,19.50,19.00,19.35,17846522034,20140127,66.30,66.30,64.10,64.50,1648522064,20140127,460.00,464.95,445.20,447.55,845522073,20140127,84.00,84.00,82.10,83.90,82522074,20140127,88.10,88.50,87.00,87.05,3456522085,20140127,21.30,21.30,19.60,19.95,76334522101,20140127,17.15,18.00,17.15,18.00,381522105,20140127,2.62,2.62,2.20,2.28,13144522108,20140127,140.80,150.00,140.80,147.65,2604522113,20140127,160.95,162.50,159.05,159.40,12941522122,20140127,235.05,240.00,235.05,236.25,836522152,20140127,14.65,14.65,14.65,14.65,1522163,20140127,52.50,52.50,50.50,50.65,5177522165,20140127,22.80,23.95,22.00,23.50,3268522175,20140127,15.79,15.79,15.79,15.79,12750522183,20140127,18.25,18.25,18.10,18.15,503522195,20140127,15.11,15.85,15.11,15.85,55522205,20140127,46.30,47.00,44.00,44.45,338614522209,20140127,13.39,13.39,13.39,13.39,5400522215,20140127,33.00,34.85,33.00,34.00,350522217,20140127,102.70,103.35,101.50,102.70,7368522229,20140127,22.30,22.30,20.55,20.90,1729522231,20140127,8.65,8.65,8.00,8.65,450522233,20140127,17.00,17.25,16.05,16.30,815522235,20140127,2.04,2.04,1.90,2.04,3545522241,20140127,101.80,102.00,97.15,98.00,961522249,20140127,336.50,336.50,325.30,333.10,547522251,20140127,16.45,16.95,16.20,16.20,1209522257,20140127,6.05,6.40,6.05,6.38,526522259,20140127,72.70,73.05,68.10,69.50,57546522261,20140127,75.35,76.95,74.60,75.25,17953522263,20140127,80.05,80.05,78.10,78.90,3071522267,20140127,38.55,38.55,35.00,35.00,153522275,20140127,187.00,188.45,185.00,185.60,1545522281,20140127,19.15,19.15,18.10,18.10,2550522285,20140127,8.50,8.50,7.96,7.96,29499522287,20140127,81.05,81.05,78.00,79.10,11988522289,20140127,16.40,16.40,16.40,16.40,1522294,20140127,14.20,14.20,14.00,14.11,251522295,20140127,61.05,61.10,58.75,59.25,671523007,20140127,31.25,33.45,31.25,31.50,1920523011,20140127,7.02,7.02,7.02,7.02,1523023,20140127,222.50,222.50,222.50,222.50,100523025,20140127,310.00,310.00,310.00,310.00,945523100,20140127,5.01,5.01,5.01,5.01,15523116,20140127,215.00,216.50,215.00,215.00,115523120,20140127,15.85,15.85,15.85,15.85,100523127,20140127,131.05,131.10,131.05,131.05,903523133,20140127,101.90,101.90,101.90,101.90,4000523144,20140127,10.25,10.98,10.25,10.25,3827523200,20140127,1.73,1.73,1.72,1.72,600523204,20140127,390.00,391.00,371.85,374.85,189078523207,20140127,33.35,34.10,32.50,32.50,6024523209,20140127,0.98,0.98,0.98,0.98,99523218,20140127,5.24,5.24,5.24,5.24,1523229,20140127,13.50,13.50,12.90,13.00,4805523236,20140127,92.00,95.90,91.00,92.35,123163523248,20140127,25.00,25.00,25.00,25.00,200523260,20140127,6.30,6.30,6.02,6.02,500523261,20140127,465.05,469.50,462.00,463.60,340523269,20140127,34.90,34.90,34.90,34.90,100523277,20140127,0.55,0.60,0.53,0.53,240780523283,20140127,105.25,106.00,104.15,104.15,2068523301,20140127,68.00,68.00,68.00,68.00,100523307,20140127,52.50,52.50,52.50,52.50,50523319,20140127,307.00,307.80,304.10,306.10,1587523323,20140127,143.00,143.10,140.05,140.05,200523329,20140127,158.05,164.85,158.05,158.50,945523359,20140127,8.12,8.12,7.50,8.12,3338523363,20140127,88.05,90.90,86.60,89.30,114447523367,20140127,53.60,54.50,53.60,54.30,3183523369,20140127,31.55,31.80,31.55,31.80,227523371,20140127,6.90,7.01,6.85,6.86,1075523385,20140127,152.00,153.00,148.00,149.35,2931523387,20140127,0.48,0.50,0.46,0.50,6180523391,20140127,12.50,12.50,12.50,12.50,105045523395,20140127,3585.00,3673.95,3585.00,3602.50,20523398,20140127,140.05,144.00,137.00,144.00,1062523405,20140127,25.95,25.95,24.65,24.80,274524523411,20140127,133.45,133.45,133.20,133.30,532523419,20140127,3.27,3.29,3.27,3.28,1400523445,20140127,335.45,335.45,321.65,323.85,38938523449,20140127,12.37,12.37,11.15,11.97,3016523455,20140127,16.00,16.50,15.85,15.85,2010523457,20140127,275.00,290.90,275.00,281.65,3228523475,20140127,61.00,63.80,61.00,63.35,4108523477,20140127,245.00,249.65,245.00,246.10,1617523483,20140127,100.80,100.80,93.65,93.65,72523519,20140127,2.34,2.34,2.34,2.34,700523523,20140127,75.50,76.00,75.50,75.70,49850523537,20140127,26.50,26.55,25.85,25.90,8646523539,20140127,79.00,80.50,73.50,77.50,55523550,20140127,10.89,10.90,10.35,10.58,420523558,20140127,3.82,3.82,3.82,3.82,675523566,20140127,12.50,12.50,12.50,12.50,11523574,20140127,84.00,85.85,79.15,79.80,787303523576,20140127,0.28,0.28,0.28,0.28,8950523586,20140127,16.55,17.90,16.50,17.00,2420523592,20140127,2.20,2.30,2.20,2.27,5020523598,20140127,37.95,37.95,36.05,36.20,75979523606,20140127,36.60,39.00,36.60,38.00,1055523610,20140127,15.45,15.50,15.05,15.15,37383523618,20140127,249.00,249.00,230.25,231.95,2942523620,20140127,13.00,13.12,13.00,13.00,68523630,20140127,23.30,24.10,22.85,23.00,98563523642,20140127,228.00,228.00,213.50,225.45,9189523648,20140127,99.00,99.00,97.00,98.00,1540523658,20140127,8.08,8.08,8.08,8.08,91523660,20140127,13.70,13.79,12.95,13.09,36341523670,20140127,10.00,10.93,10.00,10.87,120523672,20140127,29.00,29.00,28.15,28.40,18713523694,20140127,114.00,114.00,111.60,112.40,960523696,20140127,25.65,25.65,24.10,24.50,10883523704,20140127,180.10,180.10,172.10,173.90,42049523708,20140127,139.15,145.00,139.15,145.00,20523710,20140127,121.75,121.75,119.25,119.25,100523716,20140127,76.00,78.95,75.50,76.60,2865523722,20140127,0.58,0.58,0.58,0.58,100523724,20140127,14.55,14.65,13.76,14.45,1881523736,20140127,103.30,105.00,100.00,104.90,1904523752,20140127,3.86,3.86,3.86,3.86,1523754,20140127,116.00,116.50,111.20,115.05,11401523756,20140127,22.35,22.35,21.25,21.35,113348523768,20140127,5.05,5.21,5.05,5.08,2651523792,20140127,103.30,107.70,102.75,102.90,2212523796,20140127,16.75,17.00,16.30,16.35,18828523810,20140127,2.39,2.49,2.39,2.49,1128523820,20140127,12.70,12.80,12.00,12.00,72503523832,20140127,2.90,2.90,2.90,2.90,300523836,20140127,2.71,2.71,2.71,2.71,100523838,20140127,87.50,89.00,84.80,85.85,3555523840,20140127,28.00,28.00,22.10,25.05,22583523842,20140127,1.43,1.43,1.33,1.40,10796523844,20140127,5.02,5.02,5.02,5.02,1523856,20140127,63.00,67.00,61.90,62.80,2799523874,20140127,0.34,0.34,0.34,0.34,100523876,20140127,0.30,0.30,0.30,0.30,100523878,20140127,21.55,21.55,21.55,21.55,1300523890,20140127,52.85,53.75,52.00,53.00,4462524000,20140127,66.50,66.70,65.00,65.30,2485524013,20140127,3.70,3.70,3.53,3.70,1200524019,20140127,41.35,41.50,40.00,40.00,1575524031,20140127,225.00,233.00,221.00,233.00,401524037,20140127,36.75,37.95,36.60,36.95,715524051,20140127,143.00,145.55,138.00,141.15,966524075,20140127,132.00,133.85,126.10,128.15,9961524084,20140127,820.00,839.00,819.10,823.05,1400524091,20140127,183.00,183.00,170.00,170.85,8518524109,20140127,31.50,32.60,30.45,31.95,2873524129,20140127,11.91,12.60,11.91,12.60,19323524136,20140127,33.50,33.50,33.40,33.40,278524138,20140127,42.00,42.75,41.85,42.75,455524156,20140127,59.50,59.50,59.00,59.00,186524164,20140127,20.00,20.15,20.00,20.15,900524200,20140127,226.30,227.00,214.25,222.00,10435524202,20140127,10.00,10.00,10.00,10.00,3549524208,20140127,97.00,98.00,95.50,97.65,1772524212,20140127,23.05,23.05,22.00,22.00,4427524218,20140127,11.65,11.70,11.35,11.35,1135524226,20140127,27.00,28.45,26.50,26.60,24422524230,20140127,31.50,32.50,31.10,31.20,152758524232,20140127,2.86,2.86,2.86,2.86,1000524264,20140127,5.03,5.03,5.03,5.03,36524280,20140127,23.10,23.70,22.55,22.65,38538524288,20140127,16.00,16.70,15.50,15.58,1750524310,20140127,3.95,3.95,3.88,3.90,10226524322,20140127,9.25,9.25,9.00,9.00,10001524330,20140127,71.50,71.50,70.60,70.95,647524332,20140127,15.70,15.70,15.70,15.70,146524342,20140127,89.75,89.75,86.45,87.20,540524348,20140127,213.55,213.55,206.10,208.05,2113524370,20140127,16.05,16.45,15.90,15.90,14595524372,20140127,50.45,50.45,47.55,47.55,52382524388,20140127,0.21,0.21,0.21,0.21,100524394,20140127,50.10,51.90,47.45,47.85,23745524404,20140127,17.70,18.10,16.75,17.00,646952524408,20140127,12.72,12.72,12.72,12.72,151524412,20140127,14.45,14.50,13.21,13.21,3480524446,20140127,135.00,135.95,125.10,125.60,104955524448,20140127,450.00,455.00,450.00,454.30,747524458,20140127,11.09,11.09,10.05,11.09,301524470,20140127,5.45,5.47,5.14,5.47,1191437524480,20140127,213.50,213.55,213.00,213.00,853524488,20140127,1.05,1.05,1.05,1.05,1400524494,20140127,755.00,777.55,750.00,768.40,15344524500,20140127,19.75,19.75,19.35,19.45,880524506,20140127,101.00,106.50,101.00,105.55,886524520,20140127,1.52,1.52,1.38,1.38,7850524522,20140127,9.95,9.95,9.40,9.80,1635524540,20140127,19.00,19.00,17.20,18.95,6001524542,20140127,178.00,188.00,175.00,180.05,2373524552,20140127,79.25,79.25,76.80,77.05,57342524558,20140127,310.00,310.00,288.00,294.45,2130524564,20140127,3.76,3.76,3.42,3.42,2632524570,20140127,44.45,45.00,44.45,45.00,1700524572,20140127,2.91,2.91,2.70,2.89,212524576,20140127,7.70,7.70,7.70,7.70,200524580,20140127,33.30,33.90,33.30,33.50,100524588,20140127,457.00,458.00,457.00,458.00,2850524590,20140127,11.69,11.69,11.69,11.69,200524594,20140127,22.75,22.75,22.75,22.75,100524598,20140127,141.65,141.65,141.65,141.65,253524606,20140127,26.85,26.90,25.75,26.15,66253524622,20140127,2.24,2.24,2.24,2.24,1600524632,20140127,1.22,1.22,1.22,1.22,923524634,20140127,8.96,8.96,8.96,8.96,5524648,20140127,11.41,11.70,11.37,11.63,5080524652,20140127,6.12,6.73,6.12,6.29,1425524654,20140127,35.20,35.20,35.15,35.15,650524663,20140127,9.13,9.43,9.12,9.43,4960524667,20140127,402.45,402.45,391.00,395.85,297524669,20140127,100.10,100.10,97.50,97.75,1192524687,20140127,4.20,4.20,3.70,3.70,21570524689,20140127,32.10,32.10,30.40,30.40,2391524699,20140127,11.93,11.93,11.90,11.91,80524703,20140127,9.26,9.67,9.26,9.67,506524709,20140127,4.50,4.50,4.16,4.28,16223524711,20140127,5.70,5.70,5.40,5.45,1350524715,20140127,600.00,613.00,594.70,597.45,128435524717,20140127,17.36,18.99,17.36,18.99,221524727,20140127,30.85,30.85,30.85,30.85,657524731,20140127,89.00,89.00,83.00,84.90,11942524735,20140127,528.00,556.00,501.00,521.90,31113524737,20140127,3.43,3.43,3.43,3.43,5524742,20140127,118.80,125.00,118.80,118.80,9932524748,20140127,6.01,6.01,5.90,5.90,143524752,20140127,9.00,9.00,9.00,9.00,1775524754,20140127,11.13,11.13,10.88,11.10,1530524764,20140127,11.75,11.75,11.75,11.75,242524774,20140127,22.50,22.50,22.50,22.50,1500524804,20140127,413.00,426.35,407.45,412.35,556409524808,20140127,11.53,11.53,11.53,11.53,199524816,20140127,775.00,782.90,768.00,774.90,5052524818,20140127,11.14,11.14,11.14,11.14,1524820,20140127,140.00,140.00,140.00,140.00,2747524824,20140127,26.00,26.15,25.55,26.10,1161524828,20140127,24.85,25.75,23.60,25.75,1231524830,20140127,39.00,39.00,39.00,39.00,10526015,20140127,18.15,18.15,16.70,16.75,7473526027,20140127,4.69,5.15,4.69,4.70,2592526043,20140127,7.65,7.65,7.65,7.65,40526045,20140127,30.25,30.90,26.45,30.00,288778526049,20140127,14.70,14.70,14.70,14.70,1160526075,20140127,12.45,12.45,12.45,12.45,300526093,20140127,24.75,25.00,24.70,24.70,902526109,20140127,26.40,26.40,25.35,25.85,10182526113,20140127,8.09,8.09,8.09,8.09,100526117,20140127,41.60,41.60,41.60,41.60,20526133,20140127,2.38,2.42,2.34,2.42,626526137,20140127,7.34,7.34,7.34,7.34,50526139,20140127,3.36,3.59,3.24,3.27,19607526141,20140127,3.03,3.03,3.03,3.03,20425526143,20140127,8.01,8.54,8.00,8.54,310526161,20140127,15.68,15.68,15.68,15.68,100526169,20140127,36.15,36.15,35.15,36.15,504526173,20140127,13.70,13.70,12.13,12.27,30460526179,20140127,28.00,28.65,28.00,28.10,335526209,20140127,1.58,1.58,1.50,1.51,240607526217,20140127,42.50,44.45,42.45,42.55,1986526235,20140127,18.50,18.55,17.65,18.00,244502526241,20140127,3.81,3.81,3.81,3.81,1352526247,20140127,76.55,83.50,76.50,82.35,2777526251,20140127,4.27,4.27,4.27,4.27,10526263,20140127,32.90,34.00,31.60,31.65,6343526299,20140127,370.05,382.00,370.05,376.40,7645526301,20140127,3.20,3.20,3.20,3.20,20526307,20140127,25.35,26.60,24.10,24.50,844526313,20140127,0.26,0.26,0.26,0.26,150526315,20140127,27.25,27.70,25.70,27.70,557526325,20140127,53.90,54.10,53.90,54.10,2095526335,20140127,3.17,3.17,3.17,3.17,50526347,20140127,3.25,3.25,3.25,3.25,50150526365,20140127,47.20,49.00,45.40,46.25,12916526367,20140127,66.90,67.65,58.50,61.15,7414526371,20140127,144.40,144.40,140.00,142.40,537307526381,20140127,15.70,15.70,15.65,15.65,79526397,20140127,84.70,84.70,79.50,83.85,3282526403,20140127,43.10,44.00,43.10,43.90,4472526407,20140127,11.99,12.00,11.00,11.49,7542526409,20140127,39.00,41.30,38.00,38.00,795526415,20140127,30.70,30.75,27.90,29.95,9825526423,20140127,6.69,6.69,6.69,6.69,2000526433,20140127,75.00,76.90,75.00,75.60,1062526441,20140127,9.50,9.90,8.27,9.01,41289526443,20140127,0.40,0.40,0.40,0.40,10526492,20140127,21.60,21.60,21.60,21.60,1526494,20140127,2.25,2.25,2.25,2.25,3500526496,20140127,4.92,4.92,4.92,4.92,500526508,20140127,6.00,6.00,6.00,6.00,1000526512,20140127,13.40,13.40,13.40,13.40,252526519,20140127,24.75,26.00,24.75,26.00,100526521,20140127,15.60,15.65,15.00,15.50,5436526523,20140127,0.77,0.84,0.77,0.84,25197526525,20140127,6.20,6.20,6.20,6.20,50526532,20140127,29.70,30.25,29.70,30.25,10996526538,20140127,2.51,2.62,2.50,2.50,7514526544,20140127,19.00,19.30,18.60,18.65,2752526550,20140127,7.22,7.78,7.08,7.17,24368526560,20140127,37.25,39.30,37.25,38.50,2936526574,20140127,2.88,2.88,2.88,2.88,200526576,20140127,4.99,4.99,4.99,4.99,100526582,20140127,114.00,114.75,113.00,113.10,2165526586,20140127,394.90,395.00,388.00,394.10,1347526588,20140127,32.00,32.00,32.00,32.00,100526596,20140127,128.00,128.85,120.75,121.70,25472526608,20140127,23.35,23.40,23.35,23.35,901526612,20140127,3887.35,3890.00,3720.05,3781.05,133526614,20140127,5.40,5.40,5.40,5.40,230526616,20140127,8.00,8.00,8.00,8.00,1000526622,20140127,6.31,6.31,6.31,6.31,451526640,20140127,6.48,6.48,6.27,6.27,601526642,20140127,32.70,32.70,30.45,30.95,83797526650,20140127,22.30,22.70,21.70,21.80,5359526652,20140127,0.09,0.10,0.09,0.09,4352919526666,20140127,162.00,162.70,155.10,157.60,163526668,20140127,56.00,56.00,56.00,56.00,200526671,20140127,558.25,559.25,558.20,558.85,85200526677,20140127,0.37,0.39,0.37,0.38,6999526691,20140127,1.15,1.15,1.05,1.15,17200526703,20140127,29.60,29.60,29.15,29.15,119526705,20140127,34.15,34.15,34.15,34.15,1001526707,20140127,44.80,44.80,42.30,42.50,703526709,20140127,0.20,0.20,0.20,0.20,1600526717,20140127,9.90,9.90,9.90,9.90,1000526721,20140127,15.30,15.30,15.12,15.12,4526723,20140127,17.75,18.60,17.75,18.30,300526725,20140127,261.90,261.90,252.10,252.10,354526727,20140127,10.50,10.50,10.50,10.50,600526729,20140127,23.00,23.00,20.90,21.15,659526733,20140127,165.05,165.05,160.00,164.90,7444526735,20140127,270.00,270.00,250.00,263.95,36785526737,20140127,8.20,8.20,8.20,8.20,2100526739,20140127,140.00,145.00,138.70,139.70,1745526747,20140127,33.40,33.40,33.40,33.40,201526753,20140127,5.64,5.64,5.64,5.64,700526755,20140127,8.25,8.25,7.99,7.99,5700526761,20140127,13.27,13.27,13.27,13.27,1526775,20140127,13.88,14.58,13.75,14.58,70526785,20140127,3.29,3.29,3.20,3.20,2051526797,20140127,333.00,347.95,324.00,332.70,147526801,20140127,20.50,20.55,19.65,19.85,59090526807,20140127,65.25,66.55,64.00,64.65,4377526817,20140127,275.00,281.00,274.00,276.20,347526821,20140127,50.60,52.00,50.00,50.00,3370526827,20140127,11.20,11.20,11.20,11.20,1000526829,20140127,2.25,2.53,2.25,2.32,48732526839,20140127,35.00,35.00,35.00,35.00,79526841,20140127,24.25,25.30,24.25,24.30,476526843,20140127,8.41,9.21,8.41,9.20,350526849,20140127,24.25,26.70,24.25,26.70,115526853,20140127,46.30,47.00,45.00,45.15,16357526859,20140127,0.23,0.24,0.23,0.24,5000526861,20140127,13.12,13.82,13.12,13.75,1391526865,20140127,1.48,1.48,1.48,1.48,1526871,20140127,80.10,102.00,80.05,94.35,278526879,20140127,4.48,4.48,4.48,4.48,3526881,20140127,276.50,276.50,276.50,276.50,17402526885,20140127,189.00,189.00,189.00,189.00,4526893,20140127,49.25,51.70,49.25,49.25,962526899,20140127,11.00,11.00,10.40,10.45,50039526901,20140127,6.66,6.66,6.66,6.66,100526917,20140127,5.10,5.36,5.07,5.20,19826526927,20140127,28.15,29.50,27.30,28.25,1067526931,20140127,39.40,39.40,39.00,39.25,350526947,20140127,595.00,609.00,590.00,599.65,1353526953,20140127,220.00,220.00,206.00,209.55,7789526955,20140127,5.45,5.45,5.45,5.45,350526957,20140127,6.61,6.61,6.61,6.61,946526965,20140127,12.10,12.10,12.10,12.10,50526987,20140127,14.85,15.95,14.85,14.95,212527001,20140127,50.20,51.00,47.55,47.90,82006530001,20140127,173.00,176.90,162.10,175.80,8002530005,20140127,52.00,52.00,50.05,50.30,61667530007,20140127,158.00,158.00,146.10,147.25,78431530011,20140127,58.00,58.00,57.00,57.15,25360530017,20140127,12.80,12.80,12.19,12.19,6200530019,20140127,125.00,129.70,121.00,125.70,30021530033,20140127,9.10,9.10,9.10,9.10,100530047,20140127,107.60,117.60,107.40,117.50,38556530049,20140127,8.48,8.48,8.48,8.48,200530059,20140127,81.30,89.65,81.30,83.00,1517530063,20140127,6.23,6.23,6.23,6.23,10530067,20140127,21.50,22.80,21.50,22.80,1240530069,20140127,0.27,0.29,0.27,0.28,12385530073,20140127,48.70,48.70,45.45,46.20,2374530075,20140127,358.00,362.50,353.00,356.35,15875530077,20140127,20.00,20.00,20.00,20.00,400530091,20140127,15.50,16.50,15.00,16.50,40395530093,20140127,19.25,19.25,19.25,19.25,10530095,20140127,8.00,8.00,8.00,8.00,100530109,20140127,8.80,8.80,8.80,8.80,1000530117,20140127,64.00,64.50,64.00,64.50,1500530119,20140127,26.60,28.00,26.60,28.00,165530125,20140127,20.45,20.45,20.45,20.45,5530127,20140127,11.15,11.15,11.15,11.15,1530129,20140127,78.10,81.95,78.10,80.95,4440530131,20140127,4.20,4.35,4.20,4.35,300530145,20140127,18.95,18.95,18.75,18.75,1550530149,20140127,19.90,20.65,19.50,20.20,9330530151,20140127,7.25,7.60,7.25,7.60,218530163,20140127,23.00,24.70,22.70,23.65,1480530171,20140127,7.00,7.00,7.00,7.00,1158530173,20140127,6.17,6.17,6.17,6.17,1520530175,20140127,8.25,8.25,8.20,8.25,1013530187,20140127,7.71,8.39,7.71,8.31,58460530191,20140127,5.30,5.30,4.80,4.95,291183530199,20140127,64.80,66.80,64.30,65.15,5457530201,20140127,32.75,33.80,32.75,33.80,110530219,20140127,13.06,13.08,12.70,13.04,48170530233,20140127,7.27,7.27,7.27,7.27,300530239,20140127,72.75,73.50,67.50,68.85,389271530251,20140127,700.00,714.00,671.00,712.40,62961530255,20140127,14.80,15.00,14.80,15.00,552530263,20140127,44.30,48.10,44.30,44.30,8373530273,20140127,190.00,190.00,184.10,184.15,2604530289,20140127,50.10,51.00,50.10,51.00,100530299,20140127,330.10,333.85,326.00,326.00,226530305,20140127,23.90,24.00,23.05,23.85,898530307,20140127,35.25,35.25,32.05,32.20,2800530315,20140127,32.40,33.40,32.40,33.40,203530323,20140127,14.75,15.60,14.60,14.85,16520530337,20140127,2.47,2.47,2.47,2.47,180530341,20140127,19.50,19.65,19.50,19.50,1530530343,20140127,13.20,13.20,12.80,12.90,16296530355,20140127,32.50,33.90,31.90,33.90,920530357,20140127,7.60,7.60,7.30,7.30,610530363,20140127,11.20,11.20,9.00,9.26,5237530365,20140127,51.70,51.70,48.25,48.55,51530367,20140127,37.70,38.75,37.45,38.40,14930530369,20140127,18.50,19.90,18.30,18.30,944530377,20140127,2.58,2.74,2.56,2.69,59088530381,20140127,83.50,91.85,83.25,86.85,389530391,20140127,2.65,2.65,2.65,2.65,5530393,20140127,89.00,89.10,88.80,89.05,26850530405,20140127,6.30,6.30,6.30,6.30,25530407,20140127,9.45,9.90,8.98,9.80,16404530419,20140127,10.36,10.36,10.03,10.03,450530427,20140127,13.05,13.05,13.05,13.05,351530429,20140127,4.29,4.29,4.29,4.29,131530431,20140127,59.95,60.90,59.95,60.00,7850530433,20140127,18.85,18.85,18.60,18.60,1397530439,20140127,0.51,0.51,0.51,0.51,1000530441,20140127,141.75,141.75,141.75,141.75,255530445,20140127,0.23,0.23,0.23,0.23,100530449,20140127,9.25,9.25,9.25,9.25,1530461,20140127,7.23,7.94,7.23,7.60,2101530477,20140127,53.05,53.05,53.00,53.00,696530479,20140127,69.90,69.90,63.70,64.70,37750530497,20140127,15.15,15.15,14.00,14.55,24809530499,20140127,122.75,123.00,117.00,120.85,1723530513,20140127,34.55,34.55,34.00,34.00,275530517,20140127,240.00,243.70,235.00,237.25,2060530519,20140127,0.17,0.17,0.17,0.17,100530521,20140127,32.00,32.00,31.00,31.05,5500530533,20140127,85.20,85.20,77.20,77.20,115530543,20140127,12.60,12.70,12.35,12.59,2549530547,20140127,5.32,5.32,5.32,5.32,30530549,20140127,267.25,269.75,265.00,267.15,1276530555,20140127,1.55,1.66,1.55,1.65,399530557,20140127,1015.00,1020.00,1000.00,1000.00,13252530561,20140127,6.02,6.02,6.02,6.02,306530577,20140127,14.00,14.00,14.00,14.00,521530579,20140127,10.00,10.00,10.00,10.00,10000530585,20140127,33.35,33.35,31.00,31.00,3530589,20140127,11.31,11.31,11.31,11.31,100530609,20140127,13.70,13.70,12.60,12.66,1045530611,20140127,1.77,2.09,1.77,1.80,13096530615,20140127,15.50,15.50,15.50,15.50,5530617,20140127,10.43,10.43,10.43,10.43,1000530621,20140127,15.20,16.50,15.20,16.50,166530627,20140127,11.45,11.45,11.42,11.43,76530651,20140127,3.05,3.06,3.05,3.06,840530655,20140127,19.80,20.00,18.85,19.35,3400530657,20140127,5.02,5.02,5.02,5.02,3602530663,20140127,0.56,0.56,0.56,0.56,50530665,20140127,0.55,0.55,0.55,0.55,5530677,20140127,18.45,18.45,18.45,18.45,90530689,20140127,15.67,15.67,14.20,15.00,4583530695,20140127,10.01,10.50,10.00,10.50,1551530699,20140127,0.42,0.42,0.42,0.42,13800530701,20140127,70.35,70.35,70.35,70.35,40000530703,20140127,8.02,8.02,7.26,7.36,76551530707,20140127,3.71,3.90,3.69,3.75,37253530709,20140127,13.30,13.30,13.30,13.30,300530715,20140127,2.06,2.22,2.06,2.08,6581530719,20140127,14.00,14.15,12.95,13.85,475530721,20140127,5.93,6.53,5.93,6.53,570530743,20140127,31.55,31.55,31.55,31.55,2530747,20140127,8.32,8.32,8.32,8.32,10530759,20140127,117.25,117.25,112.00,115.00,1793530769,20140127,0.39,0.39,0.37,0.37,500530773,20140127,13.25,13.70,12.85,12.95,923198530787,20140127,4.50,4.50,4.50,4.50,500530789,20140127,18.30,18.55,18.30,18.55,21530803,20140127,33.30,33.30,30.90,31.70,22220530809,20140127,9.88,10.84,9.85,9.86,380530811,20140127,2.38,2.38,2.37,2.37,200530813,20140127,39.00,40.20,38.70,39.20,156221530815,20140127,12.31,12.88,12.31,12.88,51530821,20140127,7.54,7.54,7.54,7.54,110530843,20140127,11.20,11.30,10.80,11.29,5600530845,20140127,86.50,90.00,86.50,89.10,939530853,20140127,39.00,39.00,38.05,38.05,4300530863,20140127,10.75,10.75,10.00,10.01,62760530867,20140127,45.20,47.80,45.20,45.40,11131530871,20140127,122.50,123.05,122.50,123.05,478530881,20140127,23.35,23.35,23.35,23.35,50530889,20140127,0.12,0.12,0.10,0.10,10700530897,20140127,52.00,52.00,52.00,52.00,10530901,20140127,0.08,0.08,0.08,0.08,8000530923,20140127,21.00,21.00,21.00,21.00,5530943,20140127,71.70,72.00,71.00,71.25,13157530945,20140127,3.60,3.60,3.59,3.59,150530951,20140127,11.25,11.25,11.23,11.23,203530953,20140127,12.14,12.14,12.14,12.14,20530955,20140127,15.30,15.30,15.30,15.30,1100530959,20140127,12.50,12.50,11.70,11.70,1012530961,20140127,200.00,200.00,191.00,191.05,160530965,20140127,227.00,227.35,221.70,223.65,52070530967,20140127,94.15,94.65,92.00,94.30,128840530979,20140127,51.00,52.95,50.80,52.35,4384530991,20140127,10.50,10.50,10.50,10.50,2530997,20140127,13.60,13.60,13.05,13.05,1500530999,20140127,48.25,48.95,46.45,46.65,6315531025,20140127,2.50,2.50,2.50,2.50,9856531027,20140127,6.33,6.33,6.33,6.33,25531041,20140127,47.00,47.00,47.00,47.00,29531043,20140127,8.09,8.09,8.09,8.09,17531049,20140127,6.37,6.37,6.37,6.37,200531055,20140127,23.55,23.55,23.55,23.55,300531067,20140127,5.50,5.50,5.30,5.30,75531080,20140127,6.26,6.26,6.26,6.26,15531084,20140127,1.20,1.29,1.02,1.13,3554531092,20140127,16.00,16.15,16.00,16.15,230531096,20140127,101.50,104.50,101.50,102.90,11165531099,20140127,2.12,2.12,2.12,2.12,20531102,20140127,25.00,25.00,23.55,23.55,415531111,20140127,7.83,7.83,7.83,7.83,200531118,20140127,0.91,0.91,0.91,0.91,800531120,20140127,52.30,52.30,49.40,49.80,67959531127,20140127,16.80,16.80,16.80,16.80,100531129,20140127,137.90,137.90,121.50,128.75,1130531134,20140127,1.43,1.45,1.34,1.43,15818531137,20140127,1.19,1.19,1.19,1.19,22229531144,20140127,3.51,3.75,3.50,3.50,5061531146,20140127,8.37,8.37,8.37,8.37,25531147,20140127,68.50,68.50,63.05,66.70,2857531153,20140127,14.60,14.60,14.60,14.60,10531160,20140127,2.42,2.42,2.42,2.42,60531161,20140127,50.70,50.70,50.60,50.60,909531162,20140127,447.00,447.00,433.00,443.70,34301531171,20140127,6.35,6.35,6.27,6.27,40211531172,20140127,6.41,6.41,6.41,6.41,50531173,20140127,0.90,0.97,0.87,0.90,5391531175,20140127,0.23,0.23,0.23,0.23,10605531179,20140127,15.00,16.45,15.00,16.45,11531190,20140127,27.90,27.90,27.90,27.90,110531192,20140127,48.90,48.90,48.90,48.90,100531196,20140127,7.92,7.94,7.92,7.94,5531206,20140127,57.25,60.50,57.25,60.50,7501531207,20140127,10.10,10.10,10.10,10.10,5531209,20140127,189.80,194.00,174.15,177.25,161202531210,20140127,3.15,3.15,3.15,3.15,2000531213,20140127,20.50,20.55,19.85,20.05,251540531215,20140127,14.26,14.26,14.26,14.26,61531216,20140127,1.35,1.35,1.23,1.29,53840531217,20140127,2.62,2.62,2.52,2.52,16529531223,20140127,4.19,4.19,4.19,4.19,50531225,20140127,0.52,0.52,0.52,0.52,5531228,20140127,60.50,60.50,59.00,59.15,239750531233,20140127,32.70,32.70,32.70,32.70,2531241,20140127,41.05,44.85,39.00,39.25,3388531252,20140127,12.50,12.50,12.50,12.50,40531253,20140127,68.00,68.50,67.05,67.25,1991531259,20140127,35.50,35.50,35.50,35.50,10531262,20140127,10.13,10.13,9.17,10.13,9300531266,20140127,685.00,685.00,667.00,669.90,1831531270,20140127,0.26,0.26,0.24,0.24,6050531272,20140127,883.95,884.50,855.00,878.30,24791531273,20140127,12.75,13.16,12.70,13.15,9019531278,20140127,28.75,28.75,27.00,27.50,1377531297,20140127,19.70,19.70,19.70,19.70,10531301,20140127,29.10,29.10,29.10,29.10,1531307,20140127,119.75,119.75,109.90,112.20,532614531320,20140127,5.46,5.46,5.46,5.46,1000531324,20140127,15.55,15.55,14.25,14.25,1305531335,20140127,520.00,522.00,515.00,517.05,2439531337,20140127,3.50,3.55,3.50,3.54,1000531339,20140127,14.07,14.79,14.07,14.13,1851531344,20140127,725.00,730.00,719.10,723.65,1005531346,20140127,14.40,14.40,14.40,14.40,100531349,20140127,96.20,96.20,92.00,92.70,5782531358,20140127,38.05,38.40,37.50,37.60,71106531359,20140127,15.50,15.50,15.50,15.50,500531364,20140127,92.05,93.40,90.55,91.05,332664531366,20140127,0.15,0.15,0.15,0.15,108000531373,20140127,305.85,306.30,303.70,304.65,157667531380,20140127,44.00,44.10,43.90,44.10,795531390,20140127,14.00,14.95,13.30,14.30,61480531396,20140127,2.70,2.70,2.70,2.70,100531398,20140127,9.75,9.75,9.75,9.75,50531402,20140127,4.70,4.70,4.65,4.65,11531404,20140127,65.30,65.30,63.00,63.85,2373531411,20140127,2.21,2.21,2.21,2.21,26926531412,20140127,382.00,382.00,382.00,382.00,50531417,20140127,0.36,0.36,0.36,0.36,2000531419,20140127,9.78,10.75,9.78,10.75,502531426,20140127,128.30,128.30,123.15,123.90,11842531429,20140127,4.48,4.50,4.26,4.26,3056531431,20140127,77.25,77.25,72.00,72.35,39989531433,20140127,2.00,2.00,1.92,1.92,7500531439,20140127,4.89,4.89,4.48,4.48,1370531448,20140127,6.22,6.22,6.22,6.22,5531453,20140127,39.00,40.00,37.05,38.90,13504531458,20140127,4.30,4.30,4.30,4.30,10531463,20140127,91.70,91.85,91.70,91.80,368000531465,20140127,44.50,44.50,43.00,43.00,1550531467,20140127,16.25,16.25,16.25,16.25,800531471,20140127,12.00,12.00,12.00,12.00,966531486,20140127,1.40,1.42,1.38,1.38,6651531489,20140127,5.09,5.09,5.09,5.09,100531496,20140127,1.77,1.77,1.77,1.77,100531497,20140127,11.95,11.95,11.53,11.53,13727531499,20140127,1.42,1.42,1.42,1.42,20531500,20140127,80.05,80.90,77.10,79.35,10240531508,20140127,36.00,36.00,35.20,35.20,35586531515,20140127,0.56,0.56,0.56,0.56,2650531518,20140127,8.01,8.01,7.97,8.00,1248531519,20140127,4.40,4.50,4.30,4.45,6641531522,20140127,16.50,16.50,16.20,16.25,245365531524,20140127,3.80,3.93,3.80,3.81,12137531531,20140127,219.00,222.95,211.10,218.10,20807531533,20140127,17.65,17.65,17.65,17.65,4531540,20140127,14.10,15.00,14.10,14.10,1760531541,20140127,10.20,10.20,9.70,10.00,6400531543,20140127,89.15,95.35,89.15,93.50,504531544,20140127,0.32,0.32,0.31,0.31,15038531548,20140127,124.95,124.95,115.00,121.70,5183531560,20140127,21.00,22.00,21.00,22.00,20531568,20140127,4.80,4.80,4.80,4.80,200531569,20140127,15.30,15.30,15.25,15.25,1894531570,20140127,47.45,48.60,44.20,47.20,431042531574,20140127,12.37,12.37,12.35,12.35,30531582,20140127,8.05,8.05,8.05,8.05,200531583,20140127,8.70,8.70,8.37,8.38,1450531590,20140127,1.73,1.73,1.73,1.73,6013531591,20140127,0.72,0.72,0.72,0.72,50531592,20140127,33.10,33.10,33.10,33.10,50531595,20140127,115.00,115.00,115.00,115.00,2531597,20140127,65.20,67.00,59.45,65.45,669504531598,20140127,1.11,1.19,1.11,1.19,1984531599,20140127,126.70,128.20,122.35,123.65,29199531609,20140127,12.72,12.72,12.72,12.72,1531611,20140127,0.36,0.37,0.35,0.35,114018531612,20140127,7.64,8.02,7.64,8.02,21892531613,20140127,2.30,2.30,2.10,2.30,353531616,20140127,267.00,267.00,267.00,267.00,335531624,20140127,1.36,1.36,1.36,1.36,500531633,20140127,40.10,40.95,38.30,39.05,12106531638,20140127,34.00,34.00,32.15,32.70,1220531642,20140127,211.00,214.80,208.25,210.35,31279531645,20140127,2.53,2.59,2.50,2.50,6349977531648,20140127,7.37,7.37,6.67,6.86,11050531650,20140127,9.99,9.99,9.43,9.95,23618531663,20140127,3.23,3.23,3.23,3.23,5531668,20140127,0.88,0.92,0.88,0.92,1001531671,20140127,0.27,0.27,0.26,0.26,31600531675,20140127,1.43,1.49,1.43,1.45,3231531680,20140127,24.00,24.00,24.00,24.00,10531682,20140127,7.05,7.28,6.72,7.14,28767531686,20140127,3.95,4.15,3.95,4.15,3725531687,20140127,1.02,1.05,0.96,0.96,668116531688,20140127,23.29,23.29,23.00,23.29,4180531692,20140127,0.50,0.50,0.48,0.48,7000531693,20140127,0.07,0.09,0.07,0.08,435127531695,20140127,4.65,4.65,4.65,4.65,189299531703,20140127,0.17,0.17,0.17,0.17,15650531712,20140127,45.50,49.00,45.50,49.00,1171531717,20140127,2.73,2.73,2.60,2.64,28100531719,20140127,32.55,32.55,32.55,32.55,275531723,20140127,37.05,40.00,37.00,38.15,4670531727,20140127,58.00,58.00,58.00,58.00,50531731,20140127,4.86,4.86,4.86,4.86,24721531737,20140127,63.20,63.20,63.20,63.20,4531738,20140127,0.19,0.19,0.18,0.18,2031531746,20140127,7.00,7.75,7.00,7.45,10128531752,20140127,0.32,0.32,0.32,0.32,6500531758,20140127,21.80,21.80,19.85,19.85,19800531761,20140127,22.75,22.75,22.75,22.75,24305531762,20140127,2.26,2.26,2.26,2.26,1531768,20140127,347.00,348.50,331.40,336.65,5744531769,20140127,480.00,494.50,475.00,494.15,22145531777,20140127,15.11,16.00,15.11,16.00,2019531795,20140127,288.00,288.00,280.00,288.00,2010531802,20140127,11.41,11.41,11.41,11.41,850531807,20140127,567.00,567.00,537.20,539.95,22783531810,20140127,18.25,18.25,18.25,18.25,274531812,20140127,0.17,0.17,0.15,0.15,4154531814,20140127,6.39,6.39,5.79,6.11,3023531816,20140127,7.55,7.55,7.00,7.05,1783531820,20140127,5.00,5.00,4.60,4.61,39372531822,20140127,110.00,112.75,107.50,109.00,6105531823,20140127,49.15,49.15,46.90,47.20,20238531830,20140127,2.18,2.18,2.18,2.18,2531831,20140127,190.00,195.80,190.00,195.80,14061531832,20140127,0.75,0.75,0.75,0.75,25531838,20140127,0.10,0.10,0.09,0.09,470584531840,20140127,3.71,3.71,3.70,3.70,1480531841,20140127,42.80,44.50,42.80,42.80,4350531842,20140127,7.80,7.85,7.80,7.85,1300531845,20140127,1.00,1.10,0.98,0.98,43296531861,20140127,9.55,9.55,9.55,9.55,10531862,20140127,76.45,76.45,71.75,73.50,3407531863,20140127,0.19,0.19,0.19,0.19,9300531865,20140127,0.32,0.32,0.32,0.32,7150531866,20140127,116.00,116.00,116.00,116.00,10000531869,20140127,21.10,22.00,20.90,21.60,38349531870,20140127,64.50,64.50,64.50,64.50,1400531874,20140127,2.25,2.25,2.21,2.25,574531881,20140127,24.80,24.80,24.80,24.80,65531882,20140127,33.30,33.60,32.50,33.35,100614531886,20140127,7.63,7.63,7.63,7.63,3107531888,20140127,7.42,7.42,7.42,7.42,500531889,20140127,1.99,1.99,1.99,1.99,100531892,20140127,12.55,12.55,12.50,12.50,240531893,20140127,55.00,56.95,55.00,56.95,1921531897,20140127,14.20,14.25,13.69,14.05,12377531900,20140127,162.50,163.70,154.40,154.40,19547531904,20140127,0.25,0.25,0.25,0.25,2500531909,20140127,79.75,81.80,75.90,79.55,44459531917,20140127,1.30,1.30,1.30,1.30,4001531919,20140127,136.40,136.45,136.30,136.30,5600531921,20140127,167.25,168.00,164.40,165.15,64929531923,20140127,10.24,11.29,10.24,11.29,2159531928,20140127,5.20,5.20,5.08,5.08,23300531934,20140127,6.66,6.66,6.04,6.04,560531936,20140127,0.18,0.18,0.18,0.18,3998531937,20140127,0.36,0.36,0.35,0.35,5265531945,20140127,0.36,0.37,0.36,0.37,2021531952,20140127,23.50,25.30,23.30,24.00,15842531959,20140127,28.48,28.48,28.00,28.00,209531960,20140127,0.22,0.22,0.22,0.22,1000531963,20140127,232.00,232.00,225.00,232.00,14569531978,20140127,296.00,296.00,279.90,280.15,628531979,20140127,38.00,39.00,38.00,39.00,2531980,20140127,14.50,14.50,14.50,14.50,5531996,20140127,31.10,31.90,29.80,30.85,1415532001,20140127,31.50,32.00,31.35,31.35,2747532005,20140127,30.60,30.60,30.60,30.60,50532022,20140127,3.16,3.16,3.16,3.16,300532025,20140127,8.81,9.70,8.81,9.70,122532034,20140127,27.00,27.85,26.70,27.85,850770532035,20140127,2.96,3.24,2.96,3.24,6000532038,20140127,34.55,34.55,34.55,34.55,100532039,20140127,24.00,24.00,22.55,22.55,51532041,20140127,1.10,1.10,1.10,1.10,5532045,20140127,3.16,3.16,3.16,3.16,11664532051,20140127,175.80,178.00,173.00,177.55,516532067,20140127,6.85,6.85,6.85,6.85,1220532072,20140127,0.81,0.81,0.77,0.77,10700532081,20140127,12.05,12.05,12.00,12.00,412085532084,20140127,1.20,1.25,1.20,1.25,62532090,20140127,17.90,19.70,17.90,19.15,264448532092,20140127,0.70,0.70,0.67,0.67,12100532093,20140127,2.30,2.30,2.30,2.30,603532097,20140127,25.10,26.00,25.05,25.10,3284532106,20140127,7.30,7.30,6.41,6.49,558103532113,20140127,0.27,0.27,0.27,0.27,2000532114,20140127,3.38,3.55,3.38,3.55,5050532121,20140127,56.90,56.90,54.00,55.25,257888532123,20140127,1.66,1.78,1.65,1.66,16512532124,20140127,11.60,11.60,11.29,11.30,100532127,20140127,4.85,4.85,4.46,4.46,51864532129,20140127,133.90,136.00,129.85,130.55,91705532133,20140127,60.05,61.80,59.25,61.60,2199532134,20140127,597.60,597.60,565.00,569.95,171612532139,20140127,0.34,0.34,0.34,0.34,200532140,20140127,20.00,21.75,20.00,21.64,118532141,20140127,5.40,5.45,5.18,5.18,12706532144,20140127,66.00,66.00,62.55,63.80,100825532145,20140127,3.55,3.55,3.55,3.55,1025532149,20140127,223.00,223.00,209.50,210.50,518482532150,20140127,35.90,36.75,35.55,35.65,19237532154,20140127,79.30,79.30,79.00,79.30,138000532155,20140127,344.00,349.00,342.55,345.10,17083532156,20140127,735.10,735.10,685.30,696.45,61341532162,20140127,29.10,30.00,29.10,29.50,16208532163,20140127,72.30,75.50,70.25,71.00,1352532166,20140127,0.28,0.28,0.28,0.28,480532172,20140127,7.15,7.87,7.14,7.87,950532173,20140127,27.50,27.50,26.55,26.55,29211532174,20140127,1036.00,1038.55,1008.00,1010.05,247160532175,20140127,360.00,365.00,351.00,353.80,2739532178,20140127,155.80,155.80,151.55,152.35,31405532179,20140127,263.00,263.00,260.00,260.35,8965532180,20140127,37.00,37.00,35.00,36.15,107358532181,20140127,113.20,114.90,111.15,113.60,9068532183,20140127,1.64,1.64,1.64,1.64,1587532187,20140127,411.00,411.00,392.55,395.40,242584532189,20140127,85.40,85.40,85.40,85.40,1913532191,20140127,413.60,414.95,407.65,409.05,1071532200,20140127,423.20,423.20,406.00,407.65,320532209,20140127,1380.00,1380.00,1292.20,1302.05,8516532210,20140127,50.15,50.15,49.65,49.85,45549532212,20140127,19.35,19.70,18.60,18.70,107214532215,20140127,1181.00,1183.65,1155.00,1159.95,172007532218,20140127,20.45,20.45,20.00,20.05,609987532219,20140127,17.40,18.45,17.40,18.45,11532532221,20140127,40.80,42.40,37.60,38.45,170153532230,20140127,37.10,37.10,35.55,36.90,1356532234,20140127,36.05,36.05,35.10,35.20,49128532240,20140127,177.20,179.45,174.40,175.50,1350532254,20140127,133.70,142.35,132.20,141.05,158771532256,20140127,552.00,552.00,552.00,552.00,4532259,20140127,140.00,140.00,134.20,135.05,3881532262,20140127,872.00,919.00,840.00,918.75,10117532268,20140127,721.00,726.60,705.00,709.25,3292532271,20140127,0.60,0.65,0.60,0.65,4899532275,20140127,0.52,0.52,0.48,0.48,43000532276,20140127,87.70,87.70,82.50,83.05,248014532281,20140127,1412.00,1428.90,1397.00,1425.05,47009532282,20140127,61.00,61.00,58.50,59.00,5425532284,20140127,17.50,18.20,17.50,17.60,1010532285,20140127,18.50,18.55,18.00,18.10,25486532286,20140127,259.90,259.90,253.60,253.80,495862532287,20140127,4.67,4.67,4.25,4.25,2247532290,20140127,2.73,2.73,2.48,2.73,2476532291,20140127,2.65,2.65,2.41,2.41,572532296,20140127,513.50,543.80,510.30,534.90,240145532298,20140127,2.97,2.97,2.83,2.83,11710532300,20140127,405.70,405.70,386.00,388.75,219924532301,20140127,909.00,909.00,886.00,888.55,16241532304,20140127,11.00,11.00,11.00,11.00,450532305,20140127,29.85,29.85,28.20,28.85,4269532307,20140127,2.18,2.25,2.18,2.25,7250532309,20140127,336.10,345.00,335.30,336.60,5753532310,20140127,8.31,8.50,8.31,8.35,90481532311,20140127,3.60,3.64,3.50,3.64,77065532312,20140127,102.00,103.90,100.10,100.55,67455532313,20140127,388.25,394.85,381.00,382.05,1168532318,20140127,2.08,2.13,2.08,2.13,920532321,20140127,835.00,835.00,810.00,820.55,12259532322,20140127,217.10,217.10,205.00,206.00,37314532323,20140127,2.27,2.27,2.11,2.13,273659532324,20140127,2.91,2.91,2.65,2.65,2200532326,20140127,26.40,26.49,25.10,26.49,115491532329,20140127,9.19,9.19,9.19,9.19,150532330,20140127,3.90,3.90,3.90,3.90,100532331,20140127,928.00,984.75,892.30,904.65,155811532332,20140127,17.00,18.35,17.00,18.35,60532333,20140127,16.30,17.00,16.30,16.55,3650532334,20140127,13.78,13.78,13.78,13.78,100532335,20140127,4.33,4.33,4.33,4.33,150532338,20140127,2.80,2.81,2.55,2.68,75812532339,20140127,10.23,10.90,10.23,10.76,7037532340,20140127,0.73,0.73,0.73,0.73,400532341,20140127,12.25,12.25,11.40,11.40,1975532342,20140127,21.00,21.10,20.40,20.40,8896532343,20140127,67.00,68.30,64.10,67.10,525910532344,20140127,56.60,56.60,56.00,56.00,105532345,20140127,62.00,63.65,60.70,60.70,364767532346,20140127,112.40,112.40,105.70,106.20,5812532347,20140127,122.50,123.50,120.00,121.00,49101532348,20140127,10.30,10.30,9.84,9.84,103144532349,20140127,93.50,96.05,90.90,92.20,61377532350,20140127,1.50,1.50,1.38,1.38,1100532351,20140127,17.50,17.50,15.50,15.70,106394532356,20140127,11.30,13.80,11.30,13.25,286438532357,20140127,29.95,33.25,29.85,30.15,3290532362,20140127,33.95,35.55,32.30,32.30,105532363,20140127,4.59,4.62,4.20,4.30,93759532365,20140127,3.13,3.32,3.13,3.32,510532366,20140127,16.45,16.50,16.15,16.45,14606532367,20140127,0.18,0.19,0.18,0.19,6231532368,20140127,11.00,11.05,10.64,11.05,1795832532369,20140127,36.00,36.00,34.75,34.85,9795532370,20140127,189.95,192.00,186.00,187.85,2129532371,20140127,7.60,7.65,7.10,7.20,539993532372,20140127,10.44,10.44,9.80,9.80,2551532373,20140127,8.00,8.00,8.00,8.00,100532374,20140127,23.10,23.10,22.60,22.75,104469532375,20140127,42.50,42.50,42.50,42.50,124532376,20140127,5.00,5.00,4.61,4.61,600532378,20140127,0.93,0.97,0.93,0.97,2300532379,20140127,7.09,7.09,7.00,7.00,465532380,20140127,5.92,6.29,5.92,6.01,3048532382,20140127,46.10,46.10,41.20,41.80,276867532384,20140127,32.60,32.85,32.20,32.20,5780532386,20140127,4.80,4.80,4.80,4.80,100532387,20140127,11.10,11.25,11.10,11.25,750532388,20140127,47.80,47.80,45.45,45.75,76885532389,20140127,32.00,33.45,31.70,32.00,4452532390,20140127,60.60,61.30,59.50,59.65,13378532391,20140127,32.50,36.30,32.50,34.55,5517873532392,20140127,2.95,2.95,2.84,2.84,321532395,20140127,46.75,46.75,43.35,43.35,27532398,20140127,3.48,3.84,3.48,3.84,1050532399,20140127,50.20,51.00,49.70,49.85,70984532400,20140127,149.85,155.70,147.50,151.50,166133532401,20140127,38.40,38.40,37.50,37.85,127177532402,20140127,14.41,14.65,14.41,14.65,1495532404,20140127,6.59,6.61,6.59,6.61,9539532405,20140127,1.94,1.94,1.94,1.94,8507532406,20140127,45.05,45.20,43.00,44.80,1012532407,20140127,3.02,3.02,3.02,3.02,118532408,20140127,8.18,8.18,7.63,7.87,13108532410,20140127,35.95,35.95,35.85,35.85,100532411,20140127,0.28,0.29,0.28,0.28,1115731532413,20140127,7.55,8.39,7.55,7.76,8254532416,20140127,3.50,3.75,3.50,3.50,2800532418,20140127,59.00,59.15,56.00,56.35,229993532419,20140127,45.50,46.50,45.00,45.60,601532424,20140127,707.00,707.00,672.00,692.50,19220532430,20140127,559.00,559.00,532.70,532.70,11234532432,20140127,2669.75,2684.70,2610.00,2619.65,52583532435,20140127,7.56,7.56,6.90,6.90,6532439,20140127,9.80,10.25,9.80,10.25,400532440,20140127,212.00,219.00,202.00,213.55,3179532441,20140127,2.80,2.80,2.80,2.80,160532443,20140127,750.00,755.00,730.25,750.15,659532454,20140127,309.90,312.20,304.00,307.05,226288532455,20140127,4.00,4.00,4.00,4.00,2532456,20140127,67.55,67.55,62.30,63.05,22284532457,20140127,73.60,74.00,71.15,73.25,789532460,20140127,106.00,108.00,103.00,103.00,244532461,20140127,570.00,570.50,544.15,547.80,164462532466,20140127,3200.00,3240.00,3165.00,3228.15,1890532467,20140127,0.42,0.42,0.42,0.42,1000532475,20140127,76.00,76.00,70.25,70.95,68301532477,20140127,114.50,114.50,110.05,110.60,523175532478,20140127,787.00,799.60,772.20,789.55,44912532479,20140127,11.80,11.80,10.50,10.80,5858532480,20140127,85.20,85.35,79.00,79.50,825943532481,20140127,20.80,21.05,20.60,20.90,37670532482,20140127,207.65,220.35,207.65,209.95,33059532483,20140127,244.90,244.90,232.45,233.45,336829532485,20140127,179.00,181.00,177.00,177.35,685532486,20140127,113.00,113.00,108.85,109.40,150532488,20140127,1325.00,1325.00,1302.00,1307.95,5446532491,20140127,80.00,84.30,80.00,81.05,323532493,20140127,60.00,61.10,50.60,52.35,676932532494,20140127,3.86,4.00,3.86,3.87,24480532497,20140127,162.00,162.50,155.80,156.85,261367532498,20140127,1031.00,1060.00,1015.00,1042.70,364532500,20140127,1765.00,1765.00,1689.50,1701.35,52749532503,20140127,240.00,240.00,228.00,230.10,830532504,20140127,275.00,277.10,267.00,268.95,2321532505,20140127,74.00,74.30,69.40,69.70,831937532507,20140127,2.66,2.73,2.18,2.28,265919532508,20140127,35.75,35.75,34.35,34.55,43242532509,20140127,53.40,55.85,53.35,55.20,9317532511,20140127,391.00,391.00,380.00,380.05,343532513,20140127,15.05,15.05,14.70,14.70,792532514,20140127,257.00,257.00,240.10,242.90,39805532515,20140127,103.00,103.00,96.50,97.70,201571532516,20140127,1.23,1.28,1.23,1.23,81302532518,20140127,159.00,161.80,145.10,157.90,553532521,20140127,15.15,15.75,15.15,15.15,7332532522,20140127,110.60,110.60,103.45,104.50,151087532523,20140127,420.00,425.80,412.90,420.85,204374532524,20140127,57.40,57.40,55.70,56.00,126329532525,20140127,35.85,35.85,35.00,35.00,72878532526,20140127,99.90,99.90,83.60,87.75,535440532527,20140127,104.00,104.00,104.00,104.00,100532528,20140127,48.15,49.00,46.25,47.95,20887532529,20140127,74.25,74.95,72.60,72.90,15975532531,20140127,384.95,389.40,373.00,376.05,63729532532,20140127,45.80,45.80,39.80,40.20,3092394532538,20140127,1699.00,1706.95,1662.00,1700.85,11946532539,20140127,192.50,192.50,192.50,192.50,3532540,20140127,2236.00,2258.00,2222.00,2230.30,66514532541,20140127,397.00,399.00,384.25,388.80,9604532542,20140127,4.00,4.00,4.00,4.00,6171532543,20140127,8.15,8.15,7.51,7.52,499532548,20140127,26.25,26.25,25.05,25.25,21473532553,20140127,11.31,12.39,11.31,11.74,3063532555,20140127,130.90,130.90,129.00,129.45,252757532604,20140127,1.54,1.65,1.54,1.54,3781532605,20140127,62.80,62.80,60.75,60.90,21532606,20140127,50.25,52.30,50.25,51.60,230532608,20140127,4.97,4.97,4.52,4.55,1822119532609,20140127,27.25,27.35,26.75,26.75,6216532610,20140127,21.40,22.60,21.25,21.50,2136532612,20140127,115.00,123.60,115.00,121.15,87692532613,20140127,14.90,15.10,14.00,14.85,21000532614,20140127,4.75,4.75,4.11,4.11,61532616,20140127,15.67,15.67,14.19,14.77,12585532617,20140127,260.30,262.80,250.80,252.25,182534532621,20140127,27.65,27.65,26.65,26.70,14011532622,20140127,126.45,127.75,126.00,126.30,17160532624,20140127,100.10,101.95,100.00,100.05,1311532626,20140127,23.80,23.80,22.50,23.25,1111532627,20140127,15.15,15.60,13.55,13.65,994892532628,20140127,8.00,8.00,7.65,7.65,304378532629,20140127,53.80,54.00,51.00,51.50,16175532630,20140127,59.00,64.00,59.00,60.00,811532633,20140127,37.50,37.50,34.50,37.50,8745532636,20140127,62.00,62.70,59.90,62.05,19014532638,20140127,383.00,394.95,365.60,385.85,756532641,20140127,29.15,29.25,28.25,28.65,136377532642,20140127,540.95,540.95,496.10,500.15,19179532643,20140127,3.84,3.84,3.84,3.84,1532644,20140127,174.20,195.00,163.00,180.25,6386532646,20140127,4.90