ADH2010,d,01/27/10,0.8903,0.8906,0.8903,0.8906,111066,108572
ADM2010,d,01/27/10,0,0.8867,0.8814,0.8814,143,4271
ADU2010,d,01/27/10,0,0.877,0.8718,0.8718,0,20
ADZ2010,d,01/27/10,0,0.8673,0.8622,0.8622,0,4
ADH2011,d,01/27/10,0,0.8576,0.8526,0.8526,0,0
ADM2011,d,01/27/10,0,0.8479,0.843,0.843,0,0
BOH2010,d,01/27/10,36.5,36.57,36.2,36.32,34403,123993
BOK2010,d,01/27/10,36.85,37.04,36.68,36.77,11664,42989
BON2010,d,01/27/10,37.4,37.4,37.1,37.2,6876,33311
BOQ2010,d,01/27/10,37.45,37.81,37.3,37.36,135,2782
BOU2010,d,01/27/10,37.6,37.7,37.45,37.49,380,4334
BOV2010,d,01/27/10,37.75,37.8,37.59,37.59,317,2336
BOZ2010,d,01/27/10,38.1,38.1,37.85,37.89,1297,21255
BOF2011,d,01/27/10,0,38.63,38.19,38.19,2,34
BOH2011,d,01/27/10,0,38.83,38.39,38.39,0,39
BOK2011,d,01/27/10,0,38.88,38.44,38.44,0,51
BON2011,d,01/27/10,0,38.93,38.49,38.49,0,11
BOQ2011,d,01/27/10,0,38.93,38.49,38.49,0,0
BOU2011,d,01/27/10,0,38.93,38.49,38.49,0,0
BOV2011,d,01/27/10,0,38.93,38.49,38.49,0,0
BOZ2011,d,01/27/10,0,38.93,38.49,38.49,0,2
BOF2012,d,01/27/10,0,38.93,38.49,38.49,0,0
BOH2012,d,01/27/10,0,38.93,38.49,38.49,0,0
BOK2012,d,01/27/10,0,38.93,38.49,38.49,0,0
BON2012,d,01/27/10,0,38.93,38.49,38.49,0,0
BOQ2012,d,01/27/10,0,38.93,38.49,38.49,0,0
BOU2012,d,01/27/10,0,38.93,38.49,38.49,0,0
BOV2012,d,01/27/10,0,38.93,38.49,38.49,0,0
BOZ2012,d,01/27/10,0,38.93,38.49,38.49,0,0
BON2013,d,01/27/10,0,38.93,38.49,38.49,0,0
BOV2013,d,01/27/10,0,38.93,38.49,38.49,0,0
BOZ2013,d,01/27/10,0,38.93,38.49,38.49,0,0
BPH2010,d,01/27/10,1.6192,1.6192,1.6164,1.6168,136692,85836
BPM2010,d,01/27/10,0,1.6158,1.6129,1.6158,308,556
BPU2010,d,01/27/10,0,1.6148,1.6119,1.6148,1,80
BPZ2010,d,01/27/10,0,1.6135,1.6106,1.6135,0,3
BPH2011,d,01/27/10,0,1.6119,1.609,1.6119,0,0
BPM2011,d,01/27/10,0,1.6103,1.6074,1.6103,0,0
CH2010,d,01/27/10,360.75,361.75,358.25,358.25,106613,466458
CK2010,d,01/27/10,372,372,369.25,369.25,23812,178030
CN2010,d,01/27/10,381,381,378.25,378.5,16963,149345
CU2010,d,01/27/10,388.25,388.5,385.25,385.25,2600,48398
CZ2010,d,01/27/10,394.5,395.5,391.75,391.75,15623,241939
CH2011,d,01/27/10,404.75,404.75,402.25,402.25,667,20289
CK2011,d,01/27/10,0,412.5,408.75,408.75,106,2476
CN2011,d,01/27/10,0,417.75,413.75,413.75,128,6559
CU2011,d,01/27/10,0,414.25,409.75,409.75,1,544
CZ2011,d,01/27/10,0,413.25,409.75,409.75,575,19336
CH2012,d,01/27/10,0,420.25,416.75,416.75,28,112
CK2012,d,01/27/10,0,426.75,422.75,422.75,0,1
CN2012,d,01/27/10,0,433.75,428.75,428.75,17,127
CU2012,d,01/27/10,0,425.25,420.75,420.75,0,13
CZ2012,d,01/27/10,416,416,413.25,413.25,22,2104
CN2013,d,01/27/10,0,432.25,428.25,428.25,4,12
CZ2013,d,01/27/10,0,427.25,423.25,423.25,0,50
CCH2010,d,01/27/10,3357,3370,3172,3268,9945,61711
CCK2010,d,01/27/10,3379,3406,3221,3308,5053,42535
CCN2010,d,01/27/10,3407,3414,3240,3322,913,11592
CCU2010,d,01/27/10,3412,3414,3253,3332,331,7592
CCZ2010,d,01/27/10,3383,3410,3246,3332,219,5962
CCH2011,d,01/27/10,3410,3410,3248,3335,61,8173
CCK2011,d,01/27/10,3410,3410,3248,3327,98,4318
CCN2011,d,01/27/10,0,3331,3331,3331,25,2115
CCU2011,d,01/27/10,0,3338,3338,3338,0,203
CCZ2011,d,01/27/10,0,3353,3353,3353,0,0
CDH2010,d,01/27/10,0.9403,0.9403,0.9381,0.9381,76331,88156
CDM2010,d,01/27/10,0,0.9429,0.9381,0.9381,373,1910
CDU2010,d,01/27/10,0,0.9426,0.9378,0.9378,38,659
CDZ2010,d,01/27/10,0,0.9421,0.9373,0.9373,61,582
CDH2011,d,01/27/10,0,0.9413,0.9365,0.9365,2,68
CDM2011,d,01/27/10,0,0.9405,0.9357,0.9357,0,0
CIG2010,d,01/27/10,469.5,469.5,469.5,469.5,2,21
CIJ2010,d,01/27/10,479,479,470.5,470.5,1,841
CIM2010,d,01/27/10,0,473,473,473,0,401
CIQ2010,d,01/27/10,0,474,474,474,0,44
CLH2010,d,01/27/10,74.69,75.09,72.65,73.67,256207,352878
CLJ2010,d,01/27/10,75.19,75.51,73.14,74.15,60873,131555
CLK2010,d,01/27/10,75.65,76.02,73.87,74.75,29897,82949
CLM2010,d,01/27/10,76.1,76.57,74.3,75.32,35752,125062
CLN2010,d,01/27/10,76.78,77.17,75.11,75.89,10313,42190
CLQ2010,d,01/27/10,75.56,76.43,75.56,76.41,5860,18457
CLU2010,d,01/27/10,77.5,78.04,76.18,76.89,5185,28540
CLV2010,d,01/27/10,78.5,78.5,76.48,77.36,2408,20007
CLX2010,d,01/27/10,0,77.84,77.84,77.84,1989,25311
CLZ2010,d,01/27/10,79.2,79.54,77.4,78.33,27920,187768
CLF2011,d,01/27/10,79.4,79.4,78.71,78.71,1339,21167
CLG2011,d,01/27/10,0,79.07,79.07,79.07,1444,12556
CLH2011,d,01/27/10,0,79.42,79.42,79.42,1038,8202
CLJ2011,d,01/27/10,0,79.76,79.76,79.76,100,10029
CLK2011,d,01/27/10,0,80.05,80.05,80.05,96,3893
CLM2011,d,01/27/10,81.15,81.15,80.32,80.32,544,21886
CLN2011,d,01/27/10,0,80.58,80.58,80.58,85,2467
CLQ2011,d,01/27/10,0,80.83,80.83,80.83,50,2750
CLU2011,d,01/27/10,0,81.08,81.08,81.08,76,2941
CLV2011,d,01/27/10,0,81.36,81.36,81.36,92,1916
CLX2011,d,01/27/10,0,81.65,81.65,81.65,52,2119
CLZ2011,d,01/27/10,82.55,83.05,81.18,81.95,7805,58590
CLF2012,d,01/27/10,0,82.09,82.09,82.09,0,2724
CLG2012,d,01/27/10,0,82.24,82.24,82.24,0,1708
CLH2012,d,01/27/10,0,82.39,82.39,82.39,0,2067
CLJ2012,d,01/27/10,0,82.56,82.56,82.56,0,1622
CLK2012,d,01/27/10,0,82.73,82.73,82.73,0,1252
CLM2012,d,01/27/10,82.45,82.9,82.45,82.9,248,7439
CLN2012,d,01/27/10,0,83.07,83.07,83.07,0,1333
CLQ2012,d,01/27/10,0,83.24,83.24,83.24,0,1360
CLU2012,d,01/27/10,0,83.41,83.41,83.41,0,1419
CLV2012,d,01/27/10,0,83.59,83.59,83.59,0,1885
CLX2012,d,01/27/10,0,83.77,83.77,83.77,0,1376
CLZ2012,d,01/27/10,84.85,84.85,83.37,83.95,3292,63254
CLF2013,d,01/27/10,0,84.06,84.06,84.06,0,1151
CLG2013,d,01/27/10,0,84.17,84.17,84.17,0,733
CLH2013,d,01/27/10,84.55,84.55,84.3,84.3,0,674
CLJ2013,d,01/27/10,0,84.44,84.44,84.44,0,453
CLK2013,d,01/27/10,0,84.58,84.58,84.58,0,453
CLM2013,d,01/27/10,0,84.72,84.72,84.72,0,2118
CLN2013,d,01/27/10,0,84.86,84.86,84.86,0,504
CLQ2013,d,01/27/10,0,85.01,85.01,85.01,0,497
CLU2013,d,01/27/10,0,85.16,85.16,85.16,0,507
CLV2013,d,01/27/10,0,85.31,85.31,85.31,0,531
CLX2013,d,01/27/10,0,85.47,85.47,85.47,0,508
CLZ2013,d,01/27/10,85.53,85.63,85,85.63,891,22966
CLF2014,d,01/27/10,0,85.78,85.78,85.78,0,153
CLG2014,d,01/27/10,0,85.93,85.93,85.93,0,153
CLH2014,d,01/27/10,0,86.09,86.09,86.09,0,3
CLJ2014,d,01/27/10,0,86.25,86.25,86.25,0,3
CLK2014,d,01/27/10,0,86.41,86.41,86.41,0,10
CLM2014,d,01/27/10,0,86.57,86.57,86.57,0,1087
CLN2014,d,01/27/10,0,86.73,86.73,86.73,0,3
CLQ2014,d,01/27/10,0,86.89,86.89,86.89,0,3
CLU2014,d,01/27/10,0,87.05,87.05,87.05,0,3
CLV2014,d,01/27/10,0,87.21,87.21,87.21,0,3
CLX2014,d,01/27/10,0,87.38,87.38,87.38,0,3
CLZ2014,d,01/27/10,87.15,87.55,87.15,87.55,469,14221
CLF2015,d,01/27/10,0,87.71,87.71,87.71,0,0
CLG2015,d,01/27/10,0,87.87,87.87,87.87,0,0
CLH2015,d,01/27/10,0,88.03,88.03,88.03,0,0
CLJ2015,d,01/27/10,0,88.2,88.2,88.2,0,0
CLK2015,d,01/27/10,0,88.37,88.37,88.37,0,0
CLM2015,d,01/27/10,0,88.54,88.54,88.54,0,28
CLN2015,d,01/27/10,0,88.71,88.71,88.71,0,0
CLQ2015,d,01/27/10,0,88.88,88.88,88.88,0,0
CLU2015,d,01/27/10,0,89.05,89.05,89.05,0,1
CLV2015,d,01/27/10,0,89.22,89.22,89.22,0,0
CLX2015,d,01/27/10,0,89.39,89.39,89.39,0,0
CLZ2015,d,01/27/10,89.15,89.56,89.15,89.56,968,16633
CLM2016,d,01/27/10,0,90.7,90.7,90.7,0,50
CLZ2016,d,01/27/10,92.1,92.1,91.85,91.85,152,5592
CLM2017,d,01/27/10,0,93.1,93.1,93.1,0,0
CLZ2017,d,01/27/10,94.5,94.5,94.35,94.35,28,913
CLM2018,d,01/27/10,0,95.69,95.69,95.69,0,0
CLZ2018,d,01/27/10,97.15,97.15,97.03,97.03,0,32
CTH2010,d,01/27/10,70.01,70.28,69.03,69.23,12312,92793
CTK2010,d,01/27/10,71.27,71.6,70.38,70.61,4279,32121
CTN2010,d,01/27/10,72.5,72.55,71.4,71.68,1939,25118
CTV2010,d,01/27/10,0,70.86,70.86,70.86,0,172
CTZ2010,d,01/27/10,72,72,70.87,70.99,1102,19880
CTH2011,d,01/27/10,0,72.79,72.79,72.79,3,334
CTK2011,d,01/27/10,0,73.44,73.44,73.44,0,11
CTN2011,d,01/27/10,0,74.44,74.44,74.44,0,556
CTV2011,d,01/27/10,0,75.02,75.02,75.02,0,2
CTZ2011,d,01/27/10,0,75.02,75.02,75.02,11,276
CTH2012,d,01/27/10,0,76.58,76.58,76.58,0,34
CTK2012,d,01/27/10,0,77.33,77.33,77.33,0,0
CTN2012,d,01/27/10,0,78.08,78.08,78.08,0,0
CTV2012,d,01/27/10,0,79.08,79.08,79.08,0,0
CTZ2012,d,01/27/10,0,80.08,80.08,80.08,0,0
DJH2010,d,01/27/10,10125,10200,10060,10195,1527,13492
DJM2010,d,01/27/10,10000,10134,10000,10134,1,14
DJU2010,d,01/27/10,0,10075,10018,10075,0,0
DJZ2010,d,01/27/10,0,10025,9968,10025,0,0
DXH2010,d,01/27/10,78.675,79.05,78.53,78.87,19076,54422
DXM2010,d,01/27/10,79,79.31,78.91,79.175,10,4907
DXU2010,d,01/27/10,79.4,79.47,79.4,79.47,0,1
DXZ2010,d,01/27/10,78.71,79.47,78.71,79.47,0,0
ECH2010,d,01/27/10,1.4048,1.4055,1.4015,1.4033,313123,182801
ECM2010,d,01/27/10,1.4025,1.405,1.4005,1.4029,387,1491
ECU2010,d,01/27/10,0,1.4072,1.4019,1.4019,2,669
ECZ2010,d,01/27/10,0,1.4062,1.4008,1.4008,1,15
ECH2011,d,01/27/10,0,1.4052,1.3997,1.3997,0,2
ECM2011,d,01/27/10,0,1.4042,1.3986,1.3986,0,0
EDG2010,d,01/27/10,99.7375,99.7375,99.735,99.7375,4426,54248
EDH2010,d,01/27/10,99.71,99.715,99.71,99.71,94062,1190910
EDJ2010,d,01/27/10,0,99.68,99.675,99.675,537,7850
EDK2010,d,01/27/10,0,99.645,99.64,99.64,0,914
EDM2010,d,01/27/10,99.595,99.6,99.575,99.575,195840,1056895
EDN2010,d,01/27/10,0,99.515,99.49,99.49,0,1182
EDU2010,d,01/27/10,99.345,99.365,99.305,99.305,191403,916541
EDZ2010,d,01/27/10,99,99.03,98.93,98.935,220462,858211
EDH2011,d,01/27/10,98.625,98.665,98.535,98.545,254543,586524
EDM2011,d,01/27/10,98.255,98.295,98.155,98.16,186357,681444
EDU2011,d,01/27/10,97.9,97.945,97.8,97.81,130656,527666
EDZ2011,d,01/27/10,97.565,97.61,97.465,97.48,111719,350883
EDH2012,d,01/27/10,97.265,97.31,97.17,97.19,58035,253787
EDM2012,d,01/27/10,96.97,97.015,96.885,96.905,49813,222747
EDU2012,d,01/27/10,96.7,96.745,96.625,96.645,33029,126859
EDZ2012,d,01/27/10,96.44,96.485,96.37,96.39,30923,105117
EDH2013,d,01/27/10,96.23,96.265,96.17,96.19,11155,75345
EDM2013,d,01/27/10,96.03,96.065,95.98,95.995,7508,63532
EDU2013,d,01/27/10,95.845,95.88,95.805,95.82,5017,50596
EDZ2013,d,01/27/10,95.66,95.695,95.63,95.64,3523,33921
EDH2014,d,01/27/10,95.515,95.55,95.5,95.505,2783,35657
EDM2014,d,01/27/10,95.375,95.415,95.36,95.37,2360,29402
EDU2014,d,01/27/10,95.255,95.29,95.24,95.25,1475,15868
EDZ2014,d,01/27/10,95.13,95.165,95.115,95.125,1972,19994
EDH2015,d,01/27/10,95.05,95.08,95.03,95.05,249,10179
EDM2015,d,01/27/10,94.96,94.99,94.94,94.96,128,6962
EDU2015,d,01/27/10,94.885,94.915,94.865,94.885,278,7195
EDZ2015,d,01/27/10,94.795,94.825,94.775,94.795,439,9696
EDH2016,d,01/27/10,94.755,94.785,94.735,94.755,385,10890
EDM2016,d,01/27/10,94.685,94.715,94.665,94.685,0,4059
EDU2016,d,01/27/10,94.635,94.665,94.615,94.635,24,5065
EDZ2016,d,01/27/10,94.555,94.585,94.535,94.555,342,11050
EDH2017,d,01/27/10,94.53,94.56,94.51,94.53,274,2901
EDM2017,d,01/27/10,94.48,94.51,94.46,94.48,1,1213
EDU2017,d,01/27/10,94.44,94.47,94.42,94.44,0,745
EDZ2017,d,01/27/10,94.375,94.405,94.355,94.375,0,1724
EDH2018,d,01/27/10,94.36,94.39,94.34,94.36,0,1658
EDM2018,d,01/27/10,94.315,94.345,94.295,94.315,0,464
EDU2018,d,01/27/10,94.28,94.31,94.26,94.28,0,496
EDZ2018,d,01/27/10,94.22,94.25,94.2,94.22,0,1452
EDH2019,d,01/27/10,0,94.245,94.195,94.215,0,726
EDM2019,d,01/27/10,0,94.22,94.17,94.19,0,409
EDU2019,d,01/27/10,94.165,94.195,94.145,94.165,41,515
EDZ2019,d,01/27/10,94.095,94.13,94.08,94.1,41,495
ESH2010,d,01/27/10,1087.5,1096.25,1078.5,1094.5,2449263,2620022
ESM2010,d,01/27/10,1082,1091,1073.75,1089.75,3909,11586
ESU2010,d,01/27/10,1075,1084.75,1071.25,1084.75,3,1397
ESZ2010,d,01/27/10,0,1080.5,1075,1080.5,2,19
ESH2011,d,01/27/10,0,1078.5,1078.5,1078.5,0,0
FCF2010,d,01/27/10,96.75,96.75,96.525,96.65,352,2139
FCH2010,d,01/27/10,99.05,99.3,98.1,98.525,3296,18529
FCJ2010,d,01/27/10,100.45,100.6,99.55,100,724,5011
FCK2010,d,01/27/10,101,101.1,100.2,100.575,343,5954
FCQ2010,d,01/27/10,102.05,102.2,101.6,101.925,554,2737
FCU2010,d,01/27/10,101.6,101.6,101.6,101.6,37,132
FCV2010,d,01/27/10,101.7,101.85,101.7,101.85,32,106
FCX2010,d,01/27/10,0,101.675,101.65,101.65,6,22
FFF2010,d,01/27/10,0,99.8875,99.885,99.8875,4783,69151
FFG2010,d,01/27/10,0,99.865,99.865,99.865,4518,93202
FFH2010,d,01/27/10,99.85,99.85,99.85,99.85,3279,57435
FFJ2010,d,01/27/10,0,99.84,99.835,99.835,3951,73767
FFK2010,d,01/27/10,0,99.825,99.82,99.82,3323,61529
FFM2010,d,01/27/10,99.8,99.805,99.8,99.805,3976,49216
FFN2010,d,01/27/10,0,99.765,99.755,99.755,4570,44091
FFQ2010,d,01/27/10,99.72,99.72,99.695,99.695,2744,26177
FFU2010,d,01/27/10,0,99.65,99.63,99.63,1154,21652
FFV2010,d,01/27/10,0,99.57,99.54,99.54,1564,17357
FFX2010,d,01/27/10,0,99.45,99.405,99.405,1267,22569
FFZ2010,d,01/27/10,0,99.355,99.31,99.31,350,9908
FFF2011,d,01/27/10,0,99.26,99.21,99.21,19,3847
FFG2011,d,01/27/10,0,99.1,99.04,99.04,51,11067
FFH2011,d,01/27/10,0,99,98.94,98.94,0,977
FFJ2011,d,01/27/10,0,98.895,98.82,98.82,50,1414
FFK2011,d,01/27/10,0,98.725,98.65,98.65,0,3448
FFM2011,d,01/27/10,0,98.68,98.595,98.595,11,829
FFN2011,d,01/27/10,0,98.52,98.435,98.435,11,800
FFQ2011,d,01/27/10,0,98.385,98.3,98.3,0,1331
FFU2011,d,01/27/10,0,98.275,98.19,98.19,0,633
FFV2011,d,01/27/10,0,98.175,98.09,98.09,0,172
FFX2011,d,01/27/10,0,98.04,97.955,97.955,0,1420
FFZ2011,d,01/27/10,0,97.97,97.885,97.885,0,157
FVH2010,d,01/27/10,116.1796875,116.1796875,116.0390625,116.0390625,332500,832582
FVM2010,d,01/27/10,0,114.875,114.7578125,114.7578125,1,76
FVU2010,d,01/27/10,0,113.5859375,113.4765625,113.4765625,0,0
FVZ2010,d,01/27/10,0,112.296875,112.1953125,112.1953125,0,0
FVH2011,d,01/27/10,0,111.0078125,110.9140625,110.9140625,0,0
GCF2010,d,01/27/10,1094.4,1094.4,1084.4,1084.4,4,2
GCG2010,d,01/27/10,1097.4,1102.1,1083,1084.5,230154,95596
GCH2010,d,01/27/10,1100.5,1102,1083.5,1085.1,1218,1408
GCJ2010,d,01/27/10,1094.5,1103.3,1084.1,1085.7,104594,244334
GCM2010,d,01/27/10,1100.7,1103.1,1085.8,1086.6,2773,52509
GCQ2010,d,01/27/10,1102.7,1103,1086.2,1087.4,250,22515
GCV2010,d,01/27/10,1097.7,1098.5,1088.2,1088.2,102,7737
GCZ2010,d,01/27/10,1104.6,1105.6,1088,1089.2,1757,32179
GCG2011,d,01/27/10,1100.2,1100.2,1090.7,1090.7,48,7569
GCJ2011,d,01/27/10,0,1092.6,1092.6,1092.6,6,3783
GCM2011,d,01/27/10,0,1095.2,1095.2,1095.2,4,6342
GCQ2011,d,01/27/10,0,1098,1098,1098,0,1486
GCV2011,d,01/27/10,0,1101.2,1101.2,1101.2,0,1360
GCZ2011,d,01/27/10,1117,1117,1104.8,1104.8,132,11048
GCM2012,d,01/27/10,0,1117.9,1117.9,1117.9,2,6177
GCZ2012,d,01/27/10,1133.7,1134.3,1133.7,1134.3,27,8362
GCM2013,d,01/27/10,0,1153.6,1153.6,1153.6,0,927
GCZ2013,d,01/27/10,0,1174.9,1174.9,1174.9,0,3004
GCM2014,d,01/27/10,0,1199,1199,1199,0,1175
GCZ2014,d,01/27/10,0,1226.4,1226.4,1226.4,0,52
GIG2010,d,01/27/10,498.5,498.5,487.5,490,578,17376
GIH2010,d,01/27/10,502.5,504.05,492,494,2,0
GIJ2010,d,01/27/10,506,507.05,495.5,497.5,2,0
HGF2010,d,01/27/10,3.2895,3.29,3.2145,3.2145,155,230
HGG2010,d,01/27/10,3.3325,3.335,3.177,3.215,380,1439
HGH2010,d,01/27/10,3.3395,3.357,3.174,3.2225,27220,92429
HGJ2010,d,01/27/10,3.3325,3.3325,3.1955,3.23,53,820
HGK2010,d,01/27/10,3.349,3.3685,3.189,3.2375,3166,23067
HGM2010,d,01/27/10,3.308,3.308,3.2055,3.241,7,457
HGN2010,d,01/27/10,3.345,3.345,3.217,3.244,542,11311
HGQ2010,d,01/27/10,3.206,3.245,3.206,3.245,0,291
HGU2010,d,01/27/10,3.319,3.319,3.211,3.2455,853,4806
HGV2010,d,01/27/10,0,3.2445,3.2445,3.2445,0,223
HGX2010,d,01/27/10,0,3.2435,3.2435,3.2435,1,201
HGZ2010,d,01/27/10,3.342,3.342,3.2145,3.2425,59,4611
HGF2011,d,01/27/10,0,3.241,3.241,3.241,0,142
HGG2011,d,01/27/10,0,3.2395,3.2395,3.2395,0,11
HGH2011,d,01/27/10,3.29,3.29,3.238,3.238,13,102
HGJ2011,d,01/27/10,0,3.236,3.236,3.236,0,8
HGK2011,d,01/27/10,0,3.234,3.234,3.234,0,397
HGM2011,d,01/27/10,0,3.232,3.232,3.232,0,27
HGN2011,d,01/27/10,0,3.23,3.23,3.23,0,20
HGQ2011,d,01/27/10,0,3.228,3.228,3.228,0,3
HGU2011,d,01/27/10,0,3.226,3.226,3.226,0,44
HGV2011,d,01/27/10,0,3.224,3.224,3.224,0,0
HGX2011,d,01/27/10,0,3.222,3.222,3.222,0,1
HGZ2011,d,01/27/10,0,3.22,3.22,3.22,0,43
HGF2012,d,01/27/10,0,3.218,3.218,3.218,0,0
HOG2010,d,01/27/10,1.9503,1.9645,1.8958,1.9168,26608,25186
HOH2010,d,01/27/10,1.9615,1.975,1.9047,1.9267,45834,95952
HOJ2010,d,01/27/10,1.9678,1.98,1.9134,1.9334,11822,36538
HOK2010,d,01/27/10,1.972,1.9824,1.9198,1.9429,6690,24322
HOM2010,d,01/27/10,1.982,1.99,1.9312,1.9544,6454,37442
HON2010,d,01/27/10,1.9953,2.0063,1.95,1.9734,1211,12950
HOQ2010,d,01/27/10,2.0072,2.0239,1.984,1.9933,442,6559
HOU2010,d,01/27/10,2.0421,2.0472,2.0092,2.0162,441,10101
HOV2010,d,01/27/10,2.0586,2.073,2.02,2.0417,315,8861
HOX2010,d,01/27/10,2.0872,2.0976,2.05,2.0667,337,6357
HOZ2010,d,01/27/10,2.12,2.123,2.07,2.0917,2766,19275
HOF2011,d,01/27/10,2.1358,2.1461,2.0944,2.1162,485,9701
HOG2011,d,01/27/10,2.1264,2.1315,2.1264,2.1302,119,3885
HOH2011,d,01/27/10,2.1345,2.1345,2.1302,2.1327,9,4378
HOJ2011,d,01/27/10,2.1285,2.1285,2.1272,2.1272,3,1270
HOK2011,d,01/27/10,2.15,2.15,2.1257,2.1257,2,651
HOM2011,d,01/27/10,0,2.1297,2.1297,2.1297,0,4049
HON2011,d,01/27/10,0,2.1417,2.1417,2.1417,0,350
HOQ2011,d,01/27/10,2.1825,2.1825,2.1592,2.1592,0,1100
HOU2011,d,01/27/10,0,2.1777,2.1777,2.1777,0,511
HOV2011,d,01/27/10,0,2.1967,2.1967,2.1967,0,572
HOX2011,d,01/27/10,0,2.2162,2.2162,2.2162,0,814
HOZ2011,d,01/27/10,2.24,2.24,2.2357,2.2357,172,3712
HOF2012,d,01/27/10,0,2.2527,2.2527,2.2527,0,99
HOG2012,d,01/27/10,0,2.2617,2.2617,2.2617,25,161
HOH2012,d,01/27/10,0,2.2587,2.2587,2.2587,13,292
HOJ2012,d,01/27/10,0,2.2462,2.2462,2.2462,13,67
HOK2012,d,01/27/10,0,2.2407,2.2407,2.2407,0,5
HOM2012,d,01/27/10,0,2.2417,2.2417,2.2417,0,114
HON2012,d,01/27/10,0,2.2567,2.2567,2.2567,0,9
HOQ2012,d,01/27/10,0,2.2792,2.2792,2.2792,0,45
JYH2010,d,01/27/10,0,1.115,1.1119,1.1119,156452,118944
JYM2010,d,01/27/10,0,1.1156,1.1125,1.1125,173,655
JYU2010,d,01/27/10,0,1.1165,1.1134,1.1134,0,196
JYZ2010,d,01/27/10,0,1.1182,1.1151,1.1151,0,24
JYH2011,d,01/27/10,0,1.1211,1.118,1.118,0,0
JYM2011,d,01/27/10,0,1.124,1.1209,1.1209,0,0
KCH2010,d,01/27/10,138,139,133.35,133.55,10918,71454
KCK2010,d,01/27/10,140,140.9,135.25,135.45,2910,30400
KCN2010,d,01/27/10,141.45,142.4,136.95,137.1,600,9579
KCU2010,d,01/27/10,142.85,143.8,138.6,138.65,389,7566
KCZ2010,d,01/27/10,145,145.75,140.55,140.55,390,7323
KCH2011,d,01/27/10,146.35,147.5,142.35,142.35,56,3082
KCK2011,d,01/27/10,0,143.75,143.75,143.75,46,287
KCN2011,d,01/27/10,0,144.85,144.85,144.85,3,245
KCU2011,d,01/27/10,0,146.1,146.1,146.1,0,29
KCZ2011,d,01/27/10,0,147.9,147.9,147.9,0,19
KCH2012,d,01/27/10,0,149.55,149.55,149.55,0,10
KCK2012,d,01/27/10,0,150.8,150.8,150.8,0,15
KCN2012,d,01/27/10,0,151.8,151.8,151.8,0,3
KCU2012,d,01/27/10,0,152.7,152.7,152.7,0,0
KCZ2012,d,01/27/10,0,154.1,154.1,154.1,0,0
KWH2010,d,01/27/10,499.5,499.5,490,490.5,9427,52293
KWK2010,d,01/27/10,510.5,510.5,502.5,502.5,3294,20340
KWN2010,d,01/27/10,521.5,521.5,514.25,514.25,1931,31704
KWU2010,d,01/27/10,0,526.25,526.25,526.25,560,4519
KWZ2010,d,01/27/10,0,544,544,544,1439,40909
KWH2011,d,01/27/10,0,559.75,559.75,559.75,5,339
KWK2011,d,01/27/10,0,570.75,570.75,570.75,0,14
KWN2011,d,01/27/10,0,579.75,579.75,579.75,15,925
KWU2011,d,01/27/10,0,588.75,588.75,588.75,0,1
KWZ2011,d,01/27/10,0,604.75,604.75,604.75,0,5
KWN2012,d,01/27/10,0,624.75,624.75,624.75,0,36
LBH2010,d,01/27/10,243.8,249.1,237.5,237.6,208,6338
LBK2010,d,01/27/10,267.1,270,260.7,262.4,90,2857
LBN2010,d,01/27/10,267.8,267.8,267.8,267.8,19,878
LBU2010,d,01/27/10,0,274.8,269,269,6,406
LBX2010,d,01/27/10,260,260,256,256,0,9
LBF2011,d,01/27/10,0,267,267,267,0,0
LBH2011,d,01/27/10,0,261,261,261,0,0
LCG2010,d,01/27/10,85.775,85.8,85.15,85.375,9186,46907
LCJ2010,d,01/27/10,89.55,89.625,88.8,88.975,16471,132583
LCM2010,d,01/27/10,87.6,87.75,87.025,87.2,5942,67003
LCQ2010,d,01/27/10,87.25,87.35,86.725,86.925,2230,18978
LCV2010,d,01/27/10,89.55,89.7,89.2,89.35,606,13656
LCZ2010,d,01/27/10,90,90.05,89.55,89.7,195,3187
LCG2011,d,01/27/10,90.9,91,90.8,90.9,61,1391
LCJ2011,d,01/27/10,91.3,91.4,91.3,91.4,11,380
LCM2011,d,01/27/10,0,90,90,90,0,53
LHG2010,d,01/27/10,66.65,67.1,65.95,66.575,9194,22215
LHJ2010,d,01/27/10,69,69.35,68.3,68.95,16625,87614
LHK2010,d,01/27/10,73.2,73.5,72.65,73.4,299,4661
LHM2010,d,01/27/10,76.925,77.2,76.4,76.95,5732,47028
LHN2010,d,01/27/10,75.475,75.9,75.15,75.875,1165,15116
LHQ2010,d,01/27/10,74.05,74.8,74,74.5,624,11620
LHV2010,d,01/27/10,65.1,65.35,64.8,65.275,174,5665
LHZ2010,d,01/27/10,62.95,63.15,62.7,63.15,282,3069
LHG2011,d,01/27/10,66,66.6,66,66.6,22,325
LHJ2011,d,01/27/10,0,70,70,70,0,81
LHK2011,d,01/27/10,0,74.1,74.1,74.1,0,1
LHM2011,d,01/27/10,0,75.6,75.6,75.6,0,1
MDH2010,d,01/27/10,716,721,710,719.3,13,1477
MDM2010,d,01/27/10,0,717.1,717.1,717.1,0,0
MDU2010,d,01/27/10,0,715.1,715.1,715.1,0,0
MDZ2010,d,01/27/10,0,713.1,713.1,713.1,0,0
MDH2011,d,01/27/10,0,711.1,711.1,711.1,0,0
MQG2010,d,01/27/10,0,0.077825,0.07695,0.07695,0,3
MQH2010,d,01/27/10,0.0768,0.0768,0.07665,0.07665,22866,95645
MQJ2010,d,01/27/10,0,0.077225,0.07635,0.07635,0,0
MQK2010,d,01/27/10,0,0.076925,0.07605,0.07605,0,0
MQM2010,d,01/27/10,0,0.076625,0.07575,0.07575,1,1448
MQN2010,d,01/27/10,0,0.076325,0.07545,0.07545,0,0
MQQ2010,d,01/27/10,0,0.076025,0.07515,0.07515,0,0
MQU2010,d,01/27/10,0,0.075725,0.07485,0.07485,0,35
MQV2010,d,01/27/10,0,0.075425,0.07455,0.07455,0,0
MQX2010,d,01/27/10,0,0.075125,0.07425,0.07425,0,0
MQZ2010,d,01/27/10,0,0.074825,0.07395,0.07395,0,0
MQF2011,d,01/27/10,0,0.074525,0.07365,0.07365,0,0
MQG2011,d,01/27/10,0,0.074225,0.07335,0.07335,0,0
MQH2011,d,01/27/10,0,0.073875,0.073,0.073,0,267
MQM2011,d,01/27/10,0,0.072925,0.07205,0.07205,0,0
MVH2010,d,01/27/10,0,2133,2133,2133,0,0
MVM2010,d,01/27/10,0,2133,2133,2133,0,0
MVU2010,d,01/27/10,0,2133,2133,2133,0,0
NDH2010,d,01/27/10,1797.5,1822,1788.25,1809,3098,14861
NDM2010,d,01/27/10,0,1807,1795,1806.25,0,625
NDU2010,d,01/27/10,0,1806,1805.25,1805.25,0,0
NDZ2010,d,01/27/10,0,1805,1804.25,1804.25,0,0
NDH2011,d,01/27/10,0,1804,1803.25,1803.25,0,0
NGG2010,d,01/27/10,5.46,5.482,5.223,5.274,65645,6828
NGH2010,d,01/27/10,5.4,5.44,5.182,5.224,109839,218729
NGJ2010,d,01/27/10,5.385,5.42,5.166,5.206,27157,93144
NGK2010,d,01/27/10,5.43,5.46,5.217,5.258,11723,69843
NGM2010,d,01/27/10,5.475,5.498,5.287,5.329,4224,25219
NGN2010,d,01/27/10,5.574,5.574,5.376,5.413,2820,24912
NGQ2010,d,01/27/10,5.61,5.61,5.448,5.485,2381,33494
NGU2010,d,01/27/10,5.641,5.641,5.487,5.518,2266,22713
NGV2010,d,01/27/10,5.738,5.757,5.582,5.623,6274,50470
NGX2010,d,01/27/10,6.076,6.076,5.931,5.958,1356,12369
NGZ2010,d,01/27/10,6.446,6.471,6.284,6.313,1562,21323
NGF2011,d,01/27/10,6.701,6.702,6.513,6.541,3011,29757
NGG2011,d,01/27/10,6.592,6.596,6.494,6.501,329,9448
NGH2011,d,01/27/10,6.427,6.427,6.294,6.316,1477,23385
NGJ2011,d,01/27/10,5.954,5.955,5.85,5.876,1496,22987
NGK2011,d,01/27/10,5.9,5.9,5.835,5.851,19,9594
NGM2011,d,01/27/10,5.93,5.97,5.9,5.901,9,4312
NGN2011,d,01/27/10,5.99,5.99,5.95,5.961,1,3774
NGQ2011,d,01/27/10,6.05,6.05,6,6.016,401,4198
NGU2011,d,01/27/10,6.086,6.086,6.046,6.046,2,3652
NGV2011,d,01/27/10,6.235,6.235,6.12,6.151,135,8111
NGX2011,d,01/27/10,6.39,6.46,6.39,6.396,6,3278
NGZ2011,d,01/27/10,6.75,6.75,6.65,6.676,9,10522
NGF2012,d,01/27/10,6.938,6.95,6.881,6.881,13,3673
NGG2012,d,01/27/10,6.89,6.9,6.841,6.841,2,1633
NGH2012,d,01/27/10,6.68,6.68,6.621,6.621,32,4334
NGJ2012,d,01/27/10,0,6.031,6.031,6.031,32,3116
NGK2012,d,01/27/10,6,6,5.96,5.981,0,3410
NGM2012,d,01/27/10,6.055,6.055,6.036,6.036,0,1449
NGN2012,d,01/27/10,0,6.101,6.101,6.101,0,1273
NGQ2012,d,01/27/10,0,6.151,6.151,6.151,0,1885
NGU2012,d,01/27/10,0,6.191,6.191,6.191,0,1611
NGV2012,d,01/27/10,0,6.301,6.301,6.301,5,2064
NGX2012,d,01/27/10,6.52,6.541,6.52,6.541,5,1867
NGZ2012,d,01/27/10,6.86,6.86,6.8,6.816,0,5351
NGF2013,d,01/27/10,7,7.016,7,7.016,0,1586
NGG2013,d,01/27/10,0,6.996,6.996,6.996,0,678
NGH2013,d,01/27/10,0,6.776,6.776,6.776,0,1512
NGJ2013,d,01/27/10,0,6.191,6.191,6.191,0,1612
NGK2013,d,01/27/10,6.19,6.19,6.151,6.151,0,1268
NGM2013,d,01/27/10,0,6.206,6.206,6.206,0,711
NGN2013,d,01/27/10,0,6.276,6.276,6.276,0,697
NGQ2013,d,01/27/10,0,6.331,6.331,6.331,1,625
NGU2013,d,01/27/10,0,6.366,6.366,6.366,0,484
NGV2013,d,01/27/10,0,6.481,6.481,6.481,0,1462
NGX2013,d,01/27/10,0,6.726,6.726,6.726,0,385
NGZ2013,d,01/27/10,0,6.996,6.996,6.996,0,5717
NGF2014,d,01/27/10,0,7.196,7.196,7.196,0,1543
NGG2014,d,01/27/10,0,7.181,7.181,7.181,0,130
NGH2014,d,01/27/10,0,6.956,6.956,6.956,0,399
NGJ2014,d,01/27/10,0,6.361,6.361,6.361,0,1450
NGK2014,d,01/27/10,6.352,6.352,6.305,6.316,0,181
NGM2014,d,01/27/10,0,6.376,6.376,6.376,0,98
NGN2014,d,01/27/10,0,6.456,6.456,6.456,0,90
NGQ2014,d,01/27/10,0,6.521,6.521,6.521,0,95
NGU2014,d,01/27/10,0,6.556,6.556,6.556,0,88
NGV2014,d,01/27/10,0,6.666,6.666,6.666,0,332
NGX2014,d,01/27/10,0,6.921,6.921,6.921,0,68
NGZ2014,d,01/27/10,0,7.201,7.201,7.201,0,96
NGF2015,d,01/27/10,0,7.406,7.406,7.406,0,425
NGG2015,d,01/27/10,0,7.396,7.396,7.396,0,20
NGH2015,d,01/27/10,0,7.166,7.166,7.166,0,105
NGJ2015,d,01/27/10,0,6.566,6.566,6.566,0,467
NGK2015,d,01/27/10,0,6.521,6.521,6.521,0,109
NGM2015,d,01/27/10,0,6.586,6.586,6.586,0,35
NGN2015,d,01/27/10,0,6.661,6.661,6.661,0,49
NGQ2015,d,01/27/10,0,6.726,6.726,6.726,0,26
NGU2015,d,01/27/10,0,6.761,6.761,6.761,0,18
NGV2015,d,01/27/10,0,6.866,6.866,6.866,0,97
NGX2015,d,01/27/10,0,7.121,7.121,7.121,0,24
NGZ2015,d,01/27/10,0,7.396,7.396,7.396,0,2009
NGF2016,d,01/27/10,0,7.606,7.606,7.606,0,10
NGG2016,d,01/27/10,0,7.596,7.596,7.596,0,10
NGH2016,d,01/27/10,0,7.366,7.366,7.366,0,112
NGJ2016,d,01/27/10,0,6.766,6.766,6.766,0,134
NGK2016,d,01/27/10,0,6.721,6.721,6.721,0,10
NGM2016,d,01/27/10,0,6.786,6.786,6.786,0,30
NGN2016,d,01/27/10,0,6.866,6.866,6.866,0,13
NGQ2016,d,01/27/10,0,6.936,6.936,6.936,0,8
NGU2016,d,01/27/10,0,6.966,6.966,6.966,0,11
NGV2016,d,01/27/10,0,7.066,7.066,7.066,0,15
NGX2016,d,01/27/10,0,7.321,7.321,7.321,0,8
NGZ2016,d,01/27/10,0,7.596,7.596,7.596,0,21
NGF2017,d,01/27/10,0,7.811,7.811,7.811,0,14
NGG2017,d,01/27/10,0,7.801,7.801,7.801,0,0
NGH2017,d,01/27/10,0,7.571,7.571,7.571,0,5
NGJ2017,d,01/27/10,0,6.961,6.961,6.961,0,5
NGK2017,d,01/27/10,0,6.916,6.916,6.916,0,0
NGM2017,d,01/27/10,0,6.986,6.986,6.986,0,0
NGN2017,d,01/27/10,0,7.071,7.071,7.071,0,8
NGQ2017,d,01/27/10,0,7.131,7.131,7.131,0,1
NGU2017,d,01/27/10,0,7.156,7.156,7.156,0,0
NGV2017,d,01/27/10,0,7.251,7.251,7.251,0,0
NGX2017,d,01/27/10,0,7.516,7.516,7.516,0,0
NGZ2017,d,01/27/10,0,7.796,7.796,7.796,0,4
NGF2018,d,01/27/10,0,8.011,8.011,8.011,0,30
NGG2018,d,01/27/10,0,8.006,8.006,8.006,0,30
NGH2018,d,01/27/10,0,7.776,7.776,7.776,0,30
NGJ2018,d,01/27/10,0,7.146,7.146,7.146,0,30
NGK2018,d,01/27/10,0,7.106,7.106,7.106,0,30
NGM2018,d,01/27/10,0,7.186,7.186,7.186,0,30
NGN2018,d,01/27/10,0,7.276,7.276,7.276,0,30
NGQ2018,d,01/27/10,0,7.336,7.336,7.336,0,30
NGU2018,d,01/27/10,0,7.361,7.361,7.361,0,30
NGV2018,d,01/27/10,0,7.446,7.446,7.446,0,30
NGX2018,d,01/27/10,0,7.716,7.716,7.716,0,30
NGZ2018,d,01/27/10,0,8.006,8.006,8.006,0,30
NGF2019,d,01/27/10,0,8.221,8.221,8.221,0,0
NGG2019,d,01/27/10,0,8.216,8.216,8.216,0,0
NGH2019,d,01/27/10,0,7.991,7.991,7.991,0,0
NGJ2019,d,01/27/10,0,7.341,7.341,7.341,0,0
NGK2019,d,01/27/10,0,7.301,7.301,7.301,0,0
NGM2019,d,01/27/10,0,7.381,7.381,7.381,0,0
NGN2019,d,01/27/10,0,7.471,7.471,7.471,0,0
NGQ2019,d,01/27/10,0,7.536,7.536,7.536,0,0
NGU2019,d,01/27/10,0,7.561,7.561,7.561,0,0
NGV2019,d,01/27/10,0,7.651,7.651,7.651,0,0
NGX2019,d,01/27/10,0,7.931,7.931,7.931,0,0
NGZ2019,d,01/27/10,0,8.241,8.241,8.241,0,0
NKH2010,d,01/27/10,10260,10350,10225,10350,12017,41754
NKM2010,d,01/27/10,0,10370,10350,10350,0,0
NKU2010,d,01/27/10,0,10370,10350,10350,0,0
NKZ2010,d,01/27/10,0,10370,10350,10350,0,0
NQH2010,d,01/27/10,1798.75,1821.5,1787.75,1809,419117,357335
NQM2010,d,01/27/10,1795,1817.5,1785.5,1806.25,501,3912
NQU2010,d,01/27/10,0,1805.25,1799.75,1805.25,0,12
NQZ2010,d,01/27/10,0,1804.25,1804.25,1804.25,0,2
NQH2011,d,01/27/10,0,1803.25,1803.25,1803.25,0,0
OH2010,d,01/27/10,228,231.75,228,228.75,484,7898
OK2010,d,01/27/10,236.5,240.75,236.5,237.5,92,2701
ON2010,d,01/27/10,0,248.25,245,245,18,1099
OU2010,d,01/27/10,0,255.75,252.5,252.5,0,370
OZ2010,d,01/27/10,0,267.75,264.75,264.75,16,1191
OH2011,d,01/27/10,0,279.75,276.75,276.75,0,0
OK2011,d,01/27/10,0,288.75,285.75,285.75,0,0
ON2011,d,01/27/10,0,297.75,294.75,294.75,0,0
OU2011,d,01/27/10,0,308.75,305.75,305.75,0,0
OZ2011,d,01/27/10,0,321.75,318.75,318.75,0,0
ON2012,d,01/27/10,0,351.75,348.75,348.75,0,0
OU2012,d,01/27/10,0,360.75,357.75,357.75,0,0
OJH2010,d,01/27/10,142.85,147.05,142.85,146.15,637,22527
OJK2010,d,01/27/10,147.5,150.2,147.5,149.55,224,7545
OJN2010,d,01/27/10,149.75,152.3,149.75,152.1,70,3756
OJU2010,d,01/27/10,151.25,153.2,151.25,153,10,1072
OJX2010,d,01/27/10,153.75,153.75,153.35,153.55,6,386
OJF2011,d,01/27/10,156,156,155.6,155.8,4,582
OJH2011,d,01/27/10,0,157.65,157.65,157.65,2,18
OJK2011,d,01/27/10,0,159.55,159.55,159.55,0,0
OJN2011,d,01/27/10,0,159.15,159.15,159.15,0,179
OJU2011,d,01/27/10,0,159.45,159.45,159.45,0,0
OJX2011,d,01/27/10,0,160.45,160.45,160.45,0,0
OJF2012,d,01/27/10,0,160.45,160.45,160.45,0,0
OJH2012,d,01/27/10,0,160.45,160.45,160.45,0,0
OJK2012,d,01/27/10,0,160.45,160.45,160.45,0,0
OJN2012,d,01/27/10,0,160.45,160.45,160.45,0,0
OJU2012,d,01/27/10,0,160.45,160.45,160.45,0,0
OJX2012,d,01/27/10,0,160.45,160.45,160.45,0,0
PAF2010,d,01/27/10,0,416.5,416.5,416.5,0,0
PAH2010,d,01/27/10,427.55,428,409,416.75,1739,22313
PAM2010,d,01/27/10,427.75,427.75,410,416.95,111,1012
PAU2010,d,01/27/10,417.6,418,417.6,418,0,17
PAZ2010,d,01/27/10,0,417.95,417.95,417.95,0,7
PAH2011,d,01/27/10,409.5,417.95,409.5,417.95,0,5
PBG2010,d,01/27/10,81.5,83,81.4,81.7,53,145
PBH2010,d,01/27/10,81.6,82.5,81.6,82.5,11,117
PBK2010,d,01/27/10,84.6,84.8,84.6,84.8,11,132
PBN2010,d,01/27/10,0,88.5,88.5,88.5,26,47
PBQ2010,d,01/27/10,0,85.125,85.125,85.125,0,16
PLF2010,d,01/27/10,1510.9,1521,1486.1,1486.1,7,8
PLG2010,d,01/27/10,0,1486.8,1486.8,1486.8,0,0
PLH2010,d,01/27/10,1528,1528,1487.1,1487.1,7,36
PLJ2010,d,01/27/10,1537,1537,1483.1,1492.1,6851,33023
PLN2010,d,01/27/10,1530,1530,1488.9,1491.9,18,1401
PLV2010,d,01/27/10,0,1491.9,1491.9,1491.9,0,24
PLF2011,d,01/27/10,0,1482.1,1482.1,1482.1,0,205
RBG2010,d,01/27/10,1.97,1.9807,1.9115,1.9392,22178,17777
RBH2010,d,01/27/10,1.98,1.9896,1.9185,1.9474,46879,92982
RBJ2010,d,01/27/10,2.0727,2.0814,2.0189,2.0442,15368,40346
RBK2010,d,01/27/10,2.082,2.089,2.0243,2.053,6328,26039
RBM2010,d,01/27/10,2.0822,2.0887,2.0276,2.056,5988,20830
RBN2010,d,01/27/10,2.0802,2.0802,2.024,2.0529,2554,13094
RBQ2010,d,01/27/10,2.0721,2.0721,2.0339,2.0462,1649,7689
RBU2010,d,01/27/10,2.0504,2.0634,2.0242,2.0377,1828,11258
RBV2010,d,01/27/10,1.9703,1.9703,1.9273,1.9407,419,4876
RBX2010,d,01/27/10,1.955,1.955,1.9241,1.9366,329,11099
RBZ2010,d,01/27/10,1.968,1.968,1.9423,1.9434,448,8735
RBF2011,d,01/27/10,1.975,1.975,1.9629,1.9629,1,2488
RBG2011,d,01/27/10,1.985,1.985,1.9849,1.9849,0,583
RBH2011,d,01/27/10,0,2.0097,2.0097,2.0097,0,744
RBJ2011,d,01/27/10,0,2.1182,2.1182,2.1182,0,1093
RBK2011,d,01/27/10,0,2.1317,2.1317,2.1317,0,218
RBM2011,d,01/27/10,0,2.1337,2.1337,2.1337,0,400
RBN2011,d,01/27/10,0,2.1327,2.1327,2.1327,0,4
RBQ2011,d,01/27/10,0,2.1302,2.1302,2.1302,0,4
RBU2011,d,01/27/10,0,2.1242,2.1242,2.1242,0,3
RBV2011,d,01/27/10,0,2.0242,2.0242,2.0242,0,3
RBX2011,d,01/27/10,0,2.0122,2.0122,2.0122,0,3
RBZ2011,d,01/27/10,0,2.0197,2.0197,2.0197,0,1299
RBF2012,d,01/27/10,0,2.0307,2.0307,2.0307,0,3
RBG2012,d,01/27/10,0,2.0487,2.0487,2.0487,0,2
RBH2012,d,01/27/10,0,2.0671,2.0671,2.0671,0,2
RBJ2012,d,01/27/10,0,2.1921,2.1921,2.1921,0,2
RBK2012,d,01/27/10,0,2.2031,2.2031,2.2031,0,2
RBM2012,d,01/27/10,0,2.2011,2.2011,2.2011,0,2
RBN2012,d,01/27/10,0,2.1981,2.1981,2.1981,0,0
RBQ2012,d,01/27/10,0,2.1926,2.1926,2.1926,0,0
RBU2012,d,01/27/10,0,2.1806,2.1806,2.1806,0,0
RBV2012,d,01/27/10,0,2.1081,2.1081,2.1081,0,0
RBX2012,d,01/27/10,0,2.1011,2.1011,2.1011,0,0
RBZ2012,d,01/27/10,0,2.1046,2.1046,2.1046,0,0
RBF2013,d,01/27/10,0,2.1085,2.1085,2.1085,0,0
RRH2010,d,01/27/10,14.15,14.15,13.99,14.005,343,10844
RRK2010,d,01/27/10,14.48,14.49,14.29,14.29,119,1643
RRN2010,d,01/27/10,14.67,14.67,14.53,14.53,34,677
RRU2010,d,01/27/10,13.49,13.58,13.49,13.58,33,952
RRX2010,d,01/27/10,0,13.86,13.76,13.76,6,790
RRF2011,d,01/27/10,0,14.14,14,14,0,125
RRH2011,d,01/27/10,0,14.305,14.29,14.29,0,0
SH2010,d,01/27/10,940,942.5,928.5,929,81769,220120
SK2010,d,01/27/10,949,950.5,938,938.5,27761,73733
SN2010,d,01/27/10,956,958,945.5,945.5,21659,64213
SQ2010,d,01/27/10,0,957,939,939,233,1961
SU2010,d,01/27/10,0,939.5,924.75,924.75,240,1825
SX2010,d,01/27/10,923,923,915,915.25,9560,83159
SF2011,d,01/27/10,932.5,932.5,924.75,924.75,206,5256
SH2011,d,01/27/10,0,947.25,933,933,73,2393
SK2011,d,01/27/10,0,947.25,934,934,86,487
SN2011,d,01/27/10,0,951.25,938.75,938.75,95,579
SQ2011,d,01/27/10,0,951,939,939,4,56
SU2011,d,01/27/10,0,948,934,934,0,39
SX2011,d,01/27/10,0,946,933.75,933.75,51,2694
SF2012,d,01/27/10,0,950.5,938.5,938.5,0,14
SH2012,d,01/27/10,0,952.25,940.25,940.25,0,2
SK2012,d,01/27/10,0,952.25,940.25,940.25,0,71
SN2012,d,01/27/10,0,957.5,945.5,945.5,0,18
SQ2012,d,01/27/10,0,952.25,940.25,940.25,0,0
SU2012,d,01/27/10,0,952.25,940.25,940.25,0,0
SX2012,d,01/27/10,0,948,936,936,7,591
SN2013,d,01/27/10,0,961,949,949,0,0
SX2013,d,01/27/10,0,948,940,940,1,2
SBH2010,d,01/27/10,29.3,29.4,28.16,28.36,38705,264548
SBJ2010,d,01/27/10,0,28.17,27.36,27.36,0,0
SBK2010,d,01/27/10,28.1,28.27,27.11,27.36,25202,168677
SBN2010,d,01/27/10,24,24.16,23.42,23.71,9984,156557
SBV2010,d,01/27/10,21.8,21.9,21.2,21.48,3995,135504
SBH2011,d,01/27/10,20.08,20.33,19.55,19.86,3112,51004
SBK2011,d,01/27/10,18.51,18.51,18.2,18.44,632,15445
SBN2011,d,01/27/10,17.81,17.81,17.4,17.51,211,16620
SBV2011,d,01/27/10,17,17.06,17,17.06,108,14956
SBH2012,d,01/27/10,16.4,16.5,16.24,16.46,77,13550
SBK2012,d,01/27/10,15.89,16.06,15.87,16.06,0,3464
SBN2012,d,01/27/10,0,15.85,15.85,15.85,14,4355
SBV2012,d,01/27/10,15.75,15.8,15.7,15.8,10,2762
SFH2010,d,01/27/10,0.9545,0.9545,0.9525,0.9534,56858,33917
SFM2010,d,01/27/10,0,0.9569,0.954,0.954,29,148
SFU2010,d,01/27/10,0,0.9576,0.9547,0.9547,0,8
SFZ2010,d,01/27/10,0,0.9587,0.9558,0.9558,0,2
SFH2011,d,01/27/10,0,0.9602,0.9573,0.9573,0,0
SFM2011,d,01/27/10,0,0.9617,0.9588,0.9588,0,0
SIF2010,d,01/27/10,0,16.428,16.428,16.428,1,1
SIG2010,d,01/27/10,16.88,16.915,16.415,16.43,224,174
SIH2010,d,01/27/10,16.8,16.965,16.425,16.44,46809,70681
SIK2010,d,01/27/10,16.85,16.975,16.46,16.461,2286,16276
SIN2010,d,01/27/10,17,17,16.478,16.478,478,10479
SIU2010,d,01/27/10,16.915,16.915,16.493,16.493,11,2881
SIZ2010,d,01/27/10,17.015,17.015,16.51,16.518,613,10934
SIF2011,d,01/27/10,16.7,16.7,16.526,16.526,0,9
SIH2011,d,01/27/10,0,16.544,16.544,16.544,9,776
SIK2011,d,01/27/10,16.65,16.65,16.561,16.561,4,1693
SIN2011,d,01/27/10,0,16.578,16.578,16.578,4,3701
SIU2011,d,01/27/10,0,16.595,16.595,16.595,0,219
SIZ2011,d,01/27/10,0,16.621,16.621,16.621,2,5093
SIN2012,d,01/27/10,0,16.698,16.698,16.698,0,956
SIZ2012,d,01/27/10,0,16.739,16.739,16.739,3,335
SIN2013,d,01/27/10,0,16.832,16.832,16.832,0,107
SIZ2013,d,01/27/10,17.1,17.1,16.885,16.885,11,568
SIN2014,d,01/27/10,0,17,17,17,0,5
SIZ2014,d,01/27/10,0,17.08,17.08,17.08,0,7
SMH2010,d,01/27/10,285,285.5,280.5,281.3,27363,74439
SMK2010,d,01/27/10,277.8,277.8,273.3,274.5,10074,38340
SMN2010,d,01/27/10,276.5,276.5,273,273.5,5501,27665
SMQ2010,d,01/27/10,273.5,273.5,271,271.1,519,7270
SMU2010,d,01/27/10,0,273.4,267.7,267.7,394,8047
SMV2010,d,01/27/10,264.5,264.5,262.2,262.2,174,4124
SMZ2010,d,01/27/10,263.2,263.2,261.1,261.1,1435,16592
SMF2011,d,01/27/10,0,267.2,262.4,262.4,10,911
SMH2011,d,01/27/10,0,269.5,264.8,264.8,5,595
SMK2011,d,01/27/10,0,271.5,266.8,266.8,0,344
SMN2011,d,01/27/10,0,272.5,267.8,267.8,0,373
SMQ2011,d,01/27/10,0,272.5,267.8,267.8,0,134
SMU2011,d,01/27/10,0,272.5,267.8,267.8,0,101
SMV2011,d,01/27/10,0,272.5,267.8,267.8,0,83
SMZ2011,d,01/27/10,0,274.5,269.8,269.8,0,158
SMF2012,d,01/27/10,0,274.5,269.8,269.8,0,0
SMH2012,d,01/27/10,0,274.5,269.8,269.8,0,0
SMK2012,d,01/27/10,0,274.5,269.8,269.8,0,0
SMN2012,d,01/27/10,0,260.5,255.8,255.8,0,0
SMQ2012,d,01/27/10,0,260.5,255.8,255.8,0,0
SMU2012,d,01/27/10,0,260.5,255.8,255.8,0,0
SMV2012,d,01/27/10,0,260.5,255.8,255.8,0,0
SMZ2012,d,01/27/10,0,260.8,256.1,256.1,0,0
SMN2013,d,01/27/10,0,260.8,256.1,256.1,0,0
SMV2013,d,01/27/10,0,260.8,256.1,256.1,0,0
SMZ2013,d,01/27/10,0,260.8,256.1,256.1,0,0
SPH2010,d,01/27/10,1087.4,1096,1079,1094.6,18943,338467
SPM2010,d,01/27/10,1078,1089.7,1077.3,1089.7,54,3657
SPU2010,d,01/27/10,1080.5,1084.8,1072.4,1084.8,51,963
SPZ2010,d,01/27/10,0,1080.6,1068.2,1080.6,0,10
SPH2011,d,01/27/10,0,1078.6,1066.2,1078.6,0,0
SPM2011,d,01/27/10,0,1078.6,1066.2,1078.6,0,0
SPU2011,d,01/27/10,0,1078.6,1066.2,1078.6,0,1
SPZ2011,d,01/27/10,0,1078.6,1066.2,1078.6,0,0
TUH2010,d,01/27/10,108.9375,108.9375,108.8203125,108.8203125,209003,892656
TUM2010,d,01/27/10,0,108.3359375,108.25,108.25,2075,15860
TUU2010,d,01/27/10,0,107.7890625,107.6796875,107.6796875,0,0
TUZ2010,d,01/27/10,0,107.2421875,107.109375,107.109375,0,0
TUH2011,d,01/27/10,0,106.6953125,106.5390625,106.5390625,0,0
TYH2010,d,01/27/10,117.859375,118.078125,117.625,117.65625,765667,1323766
TYM2010,d,01/27/10,0,116.265625,116.125,116.125,2923,9053
TYU2010,d,01/27/10,0,114.703125,114.59375,114.59375,0,0
TYZ2010,d,01/27/10,0,113.140625,113.0625,113.0625,0,0
TYH2011,d,01/27/10,0,111.578125,111.53125,111.53125,0,0
USH2010,d,01/27/10,118.3125,119,118.3125,118.34375,210760,649420
USM2010,d,01/27/10,0,116.84375,116.78125,116.84375,135,3000
USU2010,d,01/27/10,0,115.5,115.4375,115.5,5,4
WH2010,d,01/27/10,493,493.5,483,483.75,30418,182370
WK2010,d,01/27/10,506,507,497,497.75,10476,61655
WN2010,d,01/27/10,518.5,518.5,508.5,509.5,3156,71256
WU2010,d,01/27/10,535,535,525,525,1236,20083
WZ2010,d,01/27/10,0,561,552,552,3287,55634
WH2011,d,01/27/10,0,584.5,575.75,575.75,587,3345
WK2011,d,01/27/10,0,593.5,585,585,6,78
WN2011,d,01/27/10,592.5,594.25,592.5,594.25,160,5838
WU2011,d,01/27/10,0,617.75,609.25,609.25,0,65
WZ2011,d,01/27/10,0,634.25,625.75,625.75,0,562
WH2012,d,01/27/10,0,643.25,634.75,634.75,0,43
WK2012,d,01/27/10,0,653.75,645.25,645.25,0,6
WN2012,d,01/27/10,0,666.75,658.25,658.25,7,1003
YMH2010,d,01/27/10,10140,10205,10055,10195,164295,65764
YMM2010,d,01/27/10,10094,10144,10020,10134,203,302
YMU2010,d,01/27/10,0,10075,10075,10075,0,5
YMZ2010,d,01/27/10,0,10025,10025,10025,12,12
YVH2010,d,01/27/10,7091.7,7091.7,7091.7,7091.7,0,20
YVM2010,d,01/27/10,7151.7,7151.7,7151.7,7151.7,0,0
YVU2010,d,01/27/10,7211.7,7211.7,7211.7,7211.7,0,0
YVZ2010,d,01/27/10,7271.7,7271.7,7271.7,7271.7,0,0