ADH2010,d,02/17/10,0,0.8985,0.8975,0.8975,106069,92414
ADM2010,d,02/17/10,0,0.8897,0.8887,0.8887,535,5987
ADU2010,d,02/17/10,0,0.8806,0.8796,0.8796,0,41
ADZ2010,d,02/17/10,0.87,0.8705,0.87,0.8705,0,7
ADH2011,d,02/17/10,0,0.8624,0.8614,0.8614,0,0
ADM2011,d,02/17/10,0,0.8533,0.8523,0.8523,0,0
BOH2010,d,02/17/10,38.72,38.85,38.58,38.75,38337,60222
BOK2010,d,02/17/10,39.17,39.35,39.01,39.23,23154,104709
BON2010,d,02/17/10,39.7,39.75,39.5,39.69,15198,72605
BOQ2010,d,02/17/10,39.92,39.92,39.7,39.87,1518,8508
BOU2010,d,02/17/10,40,40,39.8,39.99,1151,6697
BOV2010,d,02/17/10,40.05,40.1,39.9,40.06,434,4879
BOZ2010,d,02/17/10,40.28,40.35,40.15,40.31,2759,30443
BOF2011,d,02/17/10,40.6,40.6,40.56,40.56,56,584
BOH2011,d,02/17/10,40.75,40.76,40.75,40.76,111,491
BOK2011,d,02/17/10,0,40.97,40.81,40.81,64,186
BON2011,d,02/17/10,0,41.02,40.86,40.86,67,172
BOQ2011,d,02/17/10,0,41.02,40.86,40.86,0,0
BOU2011,d,02/17/10,0,41.02,40.86,40.86,0,0
BOV2011,d,02/17/10,0,41.02,40.86,40.86,0,0
BOZ2011,d,02/17/10,0,41.02,40.86,40.86,101,403
BOF2012,d,02/17/10,0,41.02,40.86,40.86,0,0
BOH2012,d,02/17/10,0,41.02,40.86,40.86,0,0
BOK2012,d,02/17/10,0,41.02,40.86,40.86,0,0
BON2012,d,02/17/10,0,41.02,40.86,40.86,0,0
BOQ2012,d,02/17/10,0,41.02,40.86,40.86,0,0
BOU2012,d,02/17/10,0,41.02,40.86,40.86,0,0
BOV2012,d,02/17/10,0,41.02,40.86,40.86,0,0
BOZ2012,d,02/17/10,0,41.02,40.86,40.86,0,0
BON2013,d,02/17/10,0,41.02,40.86,40.86,0,0
BOV2013,d,02/17/10,0,41.02,40.86,40.86,0,0
BOZ2013,d,02/17/10,0,41.02,40.86,40.86,0,0
BPH2010,d,02/17/10,1.578,1.578,1.5685,1.5685,128429,117733
BPM2010,d,02/17/10,0,1.5767,1.5675,1.5675,613,1265
BPU2010,d,02/17/10,0,1.5758,1.5667,1.5667,0,84
BPZ2010,d,02/17/10,0,1.5749,1.5659,1.5659,0,3
BPH2011,d,02/17/10,0,1.574,1.5651,1.5651,0,0
BPM2011,d,02/17/10,0,1.5731,1.5643,1.5643,0,0
CH2010,d,02/17/10,364,365.5,359.75,360,126169,215380
CK2010,d,02/17/10,376,377,371.25,371.75,77251,371557
CN2010,d,02/17/10,387.5,387.5,382.25,382.5,23413,219227
CU2010,d,02/17/10,393.75,393.75,389.75,390,2779,54222
CZ2010,d,02/17/10,400.25,400.75,396.75,396.75,22009,249519
CH2011,d,02/17/10,411.75,411.75,408,408,1698,26544
CK2011,d,02/17/10,0,421,415.25,415.25,238,2663
CN2011,d,02/17/10,0,426.25,420.75,420.75,375,7078
CU2011,d,02/17/10,0,418.75,414.5,414.5,68,852
CZ2011,d,02/17/10,0,414.75,411.5,411.5,601,23854
CH2012,d,02/17/10,0,421.75,418.5,418.5,6,147
CK2012,d,02/17/10,0,427.75,424.5,424.5,0,16
CN2012,d,02/17/10,0,432.75,429.5,429.5,1,167
CU2012,d,02/17/10,0,425.25,422,422,0,14
CZ2012,d,02/17/10,0,417.75,414.5,414.5,15,2478
CN2013,d,02/17/10,0,435.75,432.5,432.5,0,18
CZ2013,d,02/17/10,0,427.75,424.5,424.5,0,106
CCH2010,d,02/17/10,3120,3150,3060,3079,168,599
CCK2010,d,02/17/10,3145,3175,3062,3094,5400,68963
CCN2010,d,02/17/10,3191,3196,3097,3120,631,19546
CCU2010,d,02/17/10,3163,3215,3143,3143,338,8946
CCZ2010,d,02/17/10,3233,3233,3155,3171,390,6489
CCH2011,d,02/17/10,3257,3268,3180,3193,438,11489
CCK2011,d,02/17/10,3223,3265,3184,3184,268,4639
CCN2011,d,02/17/10,3238,3245,3180,3192,86,2348
CCU2011,d,02/17/10,3248,3255,3185,3194,18,225
CCZ2011,d,02/17/10,3240,3250,3195,3199,12,15
CDH2010,d,02/17/10,0,0.9573,0.957,0.9573,71356,88391
CDM2010,d,02/17/10,0,0.9572,0.9569,0.9572,815,3326
CDU2010,d,02/17/10,0,0.957,0.9567,0.957,19,792
CDZ2010,d,02/17/10,0,0.9564,0.9561,0.9564,1,709
CDH2011,d,02/17/10,0,0.9555,0.9552,0.9555,35,111
CDM2011,d,02/17/10,0,0.9546,0.9543,0.9546,0,1
CIJ2010,d,02/17/10,475.75,476.5,475.75,476.5,782,553
CIM2010,d,02/17/10,477.8,478.25,477.8,478.25,3,403
CIQ2010,d,02/17/10,0,479.5,479.5,479.5,724,660
CIX2010,d,02/17/10,0,483,483,483,0,0
CLH2010,d,02/17/10,77.32,77.82,76.53,77.33,365032,97039
CLJ2010,d,02/17/10,77.72,78.22,76.93,77.73,164720,241823
CLK2010,d,02/17/10,78.15,78.69,77.41,78.22,48491,151487
CLM2010,d,02/17/10,78.51,79.13,77.93,78.71,31237,146134
CLN2010,d,02/17/10,79,79.64,78.51,79.17,6303,52598
CLQ2010,d,02/17/10,79.52,79.97,79.17,79.57,2726,26713
CLU2010,d,02/17/10,79.93,80.12,79.32,79.94,3536,32327
CLV2010,d,02/17/10,80.36,80.43,80.09,80.3,2405,18531
CLX2010,d,02/17/10,80.81,80.81,80.63,80.68,2353,20339
CLZ2010,d,02/17/10,80.95,81.64,80.37,81.09,17298,194824
CLF2011,d,02/17/10,80.87,81.39,80.87,81.39,1125,21164
CLG2011,d,02/17/10,81.69,81.7,81.69,81.7,587,15283
CLH2011,d,02/17/10,0,81.98,81.98,81.98,407,10021
CLJ2011,d,02/17/10,0,82.24,82.24,82.24,145,11148
CLK2011,d,02/17/10,0,82.47,82.47,82.47,81,3930
CLM2011,d,02/17/10,82.7,82.76,82.55,82.68,1036,23466
CLN2011,d,02/17/10,0,82.87,82.87,82.87,296,3847
CLQ2011,d,02/17/10,0,83.05,83.05,83.05,176,2803
CLU2011,d,02/17/10,0,83.23,83.23,83.23,102,3057
CLV2011,d,02/17/10,0,83.41,83.41,83.41,119,2512
CLX2011,d,02/17/10,0,83.62,83.62,83.62,334,2553
CLZ2011,d,02/17/10,84.05,84.16,83.39,83.85,4765,62645
CLF2012,d,02/17/10,0,83.98,83.98,83.98,210,2813
CLG2012,d,02/17/10,0,84.11,84.11,84.11,200,2469
CLH2012,d,02/17/10,0,84.24,84.24,84.24,100,2460
CLJ2012,d,02/17/10,0,84.37,84.37,84.37,0,1622
CLK2012,d,02/17/10,0,84.5,84.5,84.5,0,1253
CLM2012,d,02/17/10,0,84.64,84.64,84.64,17,7932
CLN2012,d,02/17/10,0,84.78,84.78,84.78,0,1333
CLQ2012,d,02/17/10,0,84.93,84.93,84.93,0,1360
CLU2012,d,02/17/10,0,85.08,85.08,85.08,0,1419
CLV2012,d,02/17/10,0,85.23,85.23,85.23,0,1885
CLX2012,d,02/17/10,0,85.38,85.38,85.38,0,1376
CLZ2012,d,02/17/10,85.5,85.75,85.35,85.53,1679,59942
CLF2013,d,02/17/10,0,85.62,85.62,85.62,0,1151
CLG2013,d,02/17/10,0,85.71,85.71,85.71,0,753
CLH2013,d,02/17/10,0,85.81,85.81,85.81,0,673
CLJ2013,d,02/17/10,0,85.91,85.91,85.91,0,453
CLK2013,d,02/17/10,0,86.01,86.01,86.01,0,453
CLM2013,d,02/17/10,0,86.11,86.11,86.11,55,2396
CLN2013,d,02/17/10,0,86.22,86.22,86.22,0,503
CLQ2013,d,02/17/10,0,86.33,86.33,86.33,0,497
CLU2013,d,02/17/10,0,86.44,86.44,86.44,0,507
CLV2013,d,02/17/10,0,86.56,86.56,86.56,0,532
CLX2013,d,02/17/10,0,86.68,86.68,86.68,0,508
CLZ2013,d,02/17/10,86.84,86.85,86.8,86.8,1509,25042
CLF2014,d,02/17/10,0,86.92,86.92,86.92,0,153
CLG2014,d,02/17/10,0,87.04,87.04,87.04,0,153
CLH2014,d,02/17/10,0,87.16,87.16,87.16,0,3
CLJ2014,d,02/17/10,0,87.28,87.28,87.28,0,3
CLK2014,d,02/17/10,0,87.41,87.41,87.41,0,10
CLM2014,d,02/17/10,0,87.54,87.54,87.54,0,1087
CLN2014,d,02/17/10,0,87.67,87.67,87.67,0,3
CLQ2014,d,02/17/10,0,87.81,87.81,87.81,0,3
CLU2014,d,02/17/10,0,87.95,87.95,87.95,0,3
CLV2014,d,02/17/10,0,88.09,88.09,88.09,0,3
CLX2014,d,02/17/10,0,88.23,88.23,88.23,0,3
CLZ2014,d,02/17/10,88.3,88.39,88.19,88.37,674,14211
CLF2015,d,02/17/10,0,88.51,88.51,88.51,0,0
CLG2015,d,02/17/10,0,88.65,88.65,88.65,0,0
CLH2015,d,02/17/10,0,88.79,88.79,88.79,0,0
CLJ2015,d,02/17/10,0,88.93,88.93,88.93,0,0
CLK2015,d,02/17/10,0,89.07,89.07,89.07,0,0
CLM2015,d,02/17/10,0,89.22,89.22,89.22,0,28
CLN2015,d,02/17/10,0,89.37,89.37,89.37,0,0
CLQ2015,d,02/17/10,0,89.52,89.52,89.52,0,0
CLU2015,d,02/17/10,0,89.67,89.67,89.67,0,1
CLV2015,d,02/17/10,0,89.82,89.82,89.82,0,0
CLX2015,d,02/17/10,0,89.97,89.97,89.97,0,0
CLZ2015,d,02/17/10,90.62,90.62,90.12,90.12,141,15781
CLM2016,d,02/17/10,0,91.07,91.07,91.07,0,50
CLZ2016,d,02/17/10,0,92.02,91.96,92.02,26,5601
CLM2017,d,02/17/10,0,93.07,93.07,93.07,0,0
CLZ2017,d,02/17/10,0,94.12,94.12,94.12,19,912
CLM2018,d,02/17/10,0,95.27,95.27,95.27,0,0
CLZ2018,d,02/17/10,0,96.42,96.42,96.42,0,40
CTH2010,d,02/17/10,75,75.64,74.76,75.17,7582,20265
CTK2010,d,02/17/10,76.25,76.53,75.66,76.11,14914,79890
CTN2010,d,02/17/10,76.59,76.94,75.9,76.39,2782,34184
CTV2010,d,02/17/10,0,73.78,73.78,73.78,20,174
CTZ2010,d,02/17/10,73.2,73.5,72.51,73.04,1524,25151
CTH2011,d,02/17/10,75.5,75.5,74.92,74.92,134,2520
CTK2011,d,02/17/10,0,75.45,75.45,75.45,38,29
CTN2011,d,02/17/10,0,75.98,75.98,75.98,38,1425
CTV2011,d,02/17/10,0,76.64,76.64,76.64,0,2
CTZ2011,d,02/17/10,77.5,77.5,77.02,77.02,4,296
CTH2012,d,02/17/10,0,78.27,78.27,78.27,0,34
CTK2012,d,02/17/10,0,78.77,78.77,78.77,0,0
CTN2012,d,02/17/10,0,79.27,79.27,79.27,0,0
CTV2012,d,02/17/10,0,79.71,79.71,79.71,0,0
CTZ2012,d,02/17/10,0,79.71,79.71,79.71,5,21
DJH2010,d,02/17/10,10270,10300,10250,10296,1015,14121
DJM2010,d,02/17/10,10205,10233,10205,10233,1,28
DJU2010,d,02/17/10,0,10183,10121,10183,0,0
DJZ2010,d,02/17/10,0,10126,10071,10126,0,0
DXH2010,d,02/17/10,79.72,80.61,79.61,80.475,24947,53863
DXM2010,d,02/17/10,80.015,80.9,79.92,80.765,168,4868
DXU2010,d,02/17/10,0,81.015,81.015,81.015,0,1
DXZ2010,d,02/17/10,0,81.015,81.015,81.015,0,1
ECH2010,d,02/17/10,1.3594,1.362,1.3594,1.3616,321535,191153
ECM2010,d,02/17/10,1.3705,1.3705,1.3605,1.3613,2558,4162
ECU2010,d,02/17/10,0,1.3748,1.3608,1.3608,5,682
ECZ2010,d,02/17/10,0,1.3742,1.3602,1.3602,26,43
ECH2011,d,02/17/10,0,1.3738,1.3598,1.3598,0,2
ECM2011,d,02/17/10,0,1.3734,1.3594,1.3594,0,0
EDH2010,d,02/17/10,99.725,99.725,99.72,99.7225,123384,1176233
EDJ2010,d,02/17/10,99.685,99.685,99.68,99.68,2176,11704
EDK2010,d,02/17/10,0,99.645,99.645,99.645,291,1138
EDM2010,d,02/17/10,99.6,99.605,99.595,99.6,112992,1087068
EDN2010,d,02/17/10,0,99.55,99.535,99.535,0,1185
EDQ2010,d,02/17/10,0,99.47,99.465,99.465,0,0
EDU2010,d,02/17/10,99.38,99.4,99.36,99.385,162763,893514
EDZ2010,d,02/17/10,99.065,99.075,99.03,99.055,186410,946880
EDH2011,d,02/17/10,98.715,98.73,98.66,98.695,145615,619781
EDM2011,d,02/17/10,98.355,98.365,98.29,98.32,113188,725367
EDU2011,d,02/17/10,98.005,98.015,97.94,97.96,69643,563563
EDZ2011,d,02/17/10,97.66,97.67,97.59,97.61,59529,354446
EDH2012,d,02/17/10,97.35,97.355,97.275,97.295,27684,266805
EDM2012,d,02/17/10,97.05,97.05,96.97,96.985,29977,221754
EDU2012,d,02/17/10,96.775,96.775,96.695,96.705,20490,129634
EDZ2012,d,02/17/10,96.515,96.515,96.43,96.44,17241,110693
EDH2013,d,02/17/10,96.27,96.3,96.22,96.23,8730,76378
EDM2013,d,02/17/10,96.075,96.095,96.015,96.025,6001,60753
EDU2013,d,02/17/10,95.88,95.905,95.825,95.84,4871,53677
EDZ2013,d,02/17/10,95.705,95.72,95.64,95.65,4644,33214
EDH2014,d,02/17/10,95.56,95.565,95.48,95.5,3973,35619
EDM2014,d,02/17/10,95.41,95.415,95.33,95.35,3887,30503
EDU2014,d,02/17/10,95.275,95.275,95.2,95.22,2992,18341
EDZ2014,d,02/17/10,95.125,95.15,95.065,95.08,2765,24054
EDH2015,d,02/17/10,0,95.045,94.955,94.985,254,10846
EDM2015,d,02/17/10,0,94.94,94.85,94.88,240,6476
EDU2015,d,02/17/10,0,94.855,94.765,94.795,157,7198
EDZ2015,d,02/17/10,0,94.755,94.665,94.695,139,7256
EDH2016,d,02/17/10,0,94.705,94.615,94.645,13,10270
EDM2016,d,02/17/10,0,94.635,94.545,94.575,21,3637
EDU2016,d,02/17/10,0,94.585,94.495,94.525,64,4636
EDZ2016,d,02/17/10,0,94.51,94.42,94.45,43,5937
EDH2017,d,02/17/10,0,94.485,94.395,94.425,5,2925
EDM2017,d,02/17/10,0,94.435,94.345,94.375,3,1213
EDU2017,d,02/17/10,0,94.395,94.305,94.335,2,1438
EDZ2017,d,02/17/10,0,94.33,94.24,94.27,2,1491
EDH2018,d,02/17/10,0,94.31,94.22,94.25,2,1658
EDM2018,d,02/17/10,0,94.265,94.175,94.205,2,464
EDU2018,d,02/17/10,0,94.23,94.14,94.17,2,1079
EDZ2018,d,02/17/10,94.15,94.15,94.08,94.11,2,1476
EDH2019,d,02/17/10,0,94.165,94.075,94.105,2,711
EDM2019,d,02/17/10,0,94.14,94.05,94.08,2,409
EDU2019,d,02/17/10,0,94.115,94.025,94.055,2,584
EDZ2019,d,02/17/10,0,94.055,93.965,93.995,2,625
ESH2010,d,02/17/10,1093.25,1100,1092.5,1099.5,1761523,2795293
ESM2010,d,02/17/10,1088.5,1095,1087.75,1094.75,4115,31120
ESU2010,d,02/17/10,1089.25,1089.75,1083.5,1089.75,111,1531
ESZ2010,d,02/17/10,1085,1085.5,1082,1085.5,9,43
ESH2011,d,02/17/10,0,1083.5,1083.5,1083.5,0,0
FCH2010,d,02/17/10,100.85,101.65,100.75,101.575,1486,11491
FCJ2010,d,02/17/10,102.1,102.95,101.975,102.925,1027,9759
FCK2010,d,02/17/10,103,103.75,102.9,103.75,679,7109
FCQ2010,d,02/17/10,104.15,105,104.1,105,468,4201
FCU2010,d,02/17/10,104.25,104.975,104.25,104.975,21,412
FCV2010,d,02/17/10,104.3,104.85,104.15,104.85,67,219
FCX2010,d,02/17/10,103.95,104.4,103.95,104.4,9,53
FCF2011,d,02/17/10,103,103,103,103,1,1
FFG2010,d,02/17/10,0,99.87,99.87,99.87,13186,83717
FFH2010,d,02/17/10,0,99.86,99.86,99.86,6856,57027
FFJ2010,d,02/17/10,0,99.845,99.84,99.845,8430,80503
FFK2010,d,02/17/10,0,99.825,99.825,99.825,5513,68742
FFM2010,d,02/17/10,0,99.81,99.81,99.81,2872,55505
FFN2010,d,02/17/10,0,99.77,99.77,99.77,6908,57784
FFQ2010,d,02/17/10,0,99.73,99.725,99.73,4512,43242
FFU2010,d,02/17/10,0,99.685,99.685,99.685,2971,25812
FFV2010,d,02/17/10,0,99.625,99.615,99.615,3061,38262
FFX2010,d,02/17/10,0,99.53,99.52,99.52,1498,29809
FFZ2010,d,02/17/10,0,99.46,99.44,99.44,584,12728
FFF2011,d,02/17/10,0,99.385,99.365,99.365,281,6344
FFG2011,d,02/17/10,0,99.26,99.22,99.22,26,14129
FFH2011,d,02/17/10,0,99.17,99.125,99.125,0,1436
FFJ2011,d,02/17/10,0,99.075,99.025,99.025,0,2046
FFK2011,d,02/17/10,0,98.925,98.875,98.875,0,4492
FFM2011,d,02/17/10,0,98.875,98.825,98.825,0,953
FFN2011,d,02/17/10,0,98.735,98.675,98.675,10,2166
FFQ2011,d,02/17/10,0,98.6,98.54,98.54,0,1718
FFU2011,d,02/17/10,0,98.49,98.43,98.43,0,985
FFV2011,d,02/17/10,0,98.385,98.325,98.325,0,91
FFX2011,d,02/17/10,0,98.24,98.17,98.17,0,2685
FFZ2011,d,02/17/10,0,98.16,98.09,98.09,0,194
FFF2012,d,02/17/10,0,98.06,97.985,97.985,0,0
FVH2010,d,02/17/10,116.640625,116.640625,116.3515625,116.3515625,322394,928409
FVM2010,d,02/17/10,115.4375,115.4375,115.1640625,115.1640625,8735,21729
FVU2010,d,02/17/10,0,114.4140625,113.9765625,113.9765625,0,0
FVZ2010,d,02/17/10,0,113.2265625,112.7890625,112.7890625,0,0
FVH2011,d,02/17/10,0,112.0390625,111.6015625,111.6015625,0,0
GCG2010,d,02/17/10,1116.4,1127,1108.5,1119.5,928,752
GCH2010,d,02/17/10,1119.2,1128.1,1105.1,1119.6,1242,1619
GCJ2010,d,02/17/10,1119.8,1128.7,1105.5,1120.1,179062,283617
GCM2010,d,02/17/10,1119.7,1129.8,1106.6,1121.3,3293,57357
GCQ2010,d,02/17/10,1121,1127.8,1110.3,1122.3,1836,21943
GCV2010,d,02/17/10,1125,1125.9,1119.4,1123.3,989,10397
GCZ2010,d,02/17/10,1120.8,1131.2,1111,1124.5,3325,36705
GCG2011,d,02/17/10,1127.3,1127.3,1126.2,1126.2,418,8220
GCJ2011,d,02/17/10,1128.2,1128.4,1120.2,1128.4,812,3433
GCM2011,d,02/17/10,0,1131,1131,1131,550,7147
GCQ2011,d,02/17/10,0,1133.9,1133.9,1133.9,116,2122
GCV2011,d,02/17/10,0,1137.3,1137.3,1137.3,0,3644
GCZ2011,d,02/17/10,1137.8,1145.2,1136,1141.1,430,11500
GCM2012,d,02/17/10,0,1154.9,1154.9,1154.9,510,5676
GCZ2012,d,02/17/10,0,1172.2,1172.2,1172.2,1058,7915
GCM2013,d,02/17/10,0,1192.5,1192.5,1192.5,450,1036
GCZ2013,d,02/17/10,0,1215.1,1215.1,1215.1,0,2563
GCM2014,d,02/17/10,0,1239.9,1239.9,1239.9,0,775
GCZ2014,d,02/17/10,0,1265.1,1265.1,1265.1,0,88
GIH2010,d,02/17/10,513.5,514.25,509,511.5,1168,14821
GIJ2010,d,02/17/10,514,516,512.5,515,0,0
GIK2010,d,02/17/10,517,519,514.5,517,0,0
HGG2010,d,02/17/10,3.247,3.25,3.2385,3.2385,83,225
HGH2010,d,02/17/10,3.194,3.268,3.194,3.2395,41234,32540
HGJ2010,d,02/17/10,3.227,3.269,3.21,3.2495,368,1561
HGK2010,d,02/17/10,3.223,3.2865,3.211,3.259,17148,62779
HGM2010,d,02/17/10,3.26,3.2765,3.234,3.2635,35,524
HGN2010,d,02/17/10,3.2435,3.29,3.23,3.268,2430,15829
HGQ2010,d,02/17/10,3.274,3.274,3.2685,3.271,14,332
HGU2010,d,02/17/10,3.28,3.28,3.2475,3.2735,239,6031
HGV2010,d,02/17/10,3.249,3.2745,3.249,3.2745,12,280
HGX2010,d,02/17/10,0,3.2755,3.2755,3.2755,8,213
HGZ2010,d,02/17/10,3.275,3.2855,3.2575,3.2765,259,4908
HGF2011,d,02/17/10,3.279,3.279,3.277,3.277,11,149
HGG2011,d,02/17/10,0,3.2775,3.2775,3.2775,8,13
HGH2011,d,02/17/10,0,3.278,3.278,3.278,68,308
HGJ2011,d,02/17/10,0,3.2785,3.2785,3.2785,0,10
HGK2011,d,02/17/10,0,3.279,3.279,3.279,0,416
HGM2011,d,02/17/10,0,3.2795,3.2795,3.2795,0,34
HGN2011,d,02/17/10,0,3.28,3.28,3.28,0,29
HGQ2011,d,02/17/10,0,3.2805,3.2805,3.2805,0,8
HGU2011,d,02/17/10,0,3.281,3.281,3.281,0,56
HGV2011,d,02/17/10,0,3.2815,3.2815,3.2815,0,1
HGX2011,d,02/17/10,0,3.282,3.282,3.282,0,1
HGZ2011,d,02/17/10,0,3.2825,3.2825,3.2825,6,116
HGF2012,d,02/17/10,0,3.283,3.283,3.283,0,0
HOH2010,d,02/17/10,2,2.0125,1.987,2.0067,47736,53705
HOJ2010,d,02/17/10,2.0097,2.022,1.9969,2.0168,20791,55330
HOK2010,d,02/17/10,2.0175,2.0311,2.0078,2.0265,8087,36475
HOM2010,d,02/17/10,2.0306,2.0427,2.0198,2.0384,5835,41207
HON2010,d,02/17/10,2.0623,2.0639,2.0408,2.0591,1508,16938
HOQ2010,d,02/17/10,2.07,2.0804,2.0647,2.0801,729,9116
HOU2010,d,02/17/10,2.0923,2.1029,2.0854,2.1016,305,10587
HOV2010,d,02/17/10,2.1195,2.1256,2.1119,2.1256,457,8586
HOX2010,d,02/17/10,2.1365,2.1486,2.1361,2.1486,312,7362
HOZ2010,d,02/17/10,2.167,2.1769,2.1558,2.1716,1639,25069
HOF2011,d,02/17/10,2.185,2.1949,2.185,2.1949,178,12116
HOG2011,d,02/17/10,0,2.2084,2.2084,2.2084,53,4680
HOH2011,d,02/17/10,0,2.2099,2.2099,2.2099,37,4382
HOJ2011,d,02/17/10,0,2.2024,2.2024,2.2024,0,1731
HOK2011,d,02/17/10,0,2.1989,2.1989,2.1989,3,944
HOM2011,d,02/17/10,0,2.2004,2.2004,2.2004,9,4248
HON2011,d,02/17/10,0,2.2114,2.2114,2.2114,0,451
HOQ2011,d,02/17/10,0,2.2264,2.2264,2.2264,0,1129
HOU2011,d,02/17/10,0,2.2439,2.2439,2.2439,0,516
HOV2011,d,02/17/10,0,2.2629,2.2629,2.2629,0,578
HOX2011,d,02/17/10,0,2.2814,2.2814,2.2814,0,705
HOZ2011,d,02/17/10,2.2981,2.2994,2.2981,2.2994,22,3938
HOF2012,d,02/17/10,2.3188,2.3188,2.3164,2.3164,0,282
HOG2012,d,02/17/10,0,2.3224,2.3224,2.3224,0,169
HOH2012,d,02/17/10,0,2.3194,2.3194,2.3194,0,291
HOJ2012,d,02/17/10,0,2.3079,2.3079,2.3079,0,67
HOK2012,d,02/17/10,0,2.3029,2.3029,2.3029,0,5
HOM2012,d,02/17/10,0,2.3044,2.3044,2.3044,2,116
HON2012,d,02/17/10,0,2.3194,2.3194,2.3194,0,9
HOQ2012,d,02/17/10,0,2.3419,2.3419,2.3419,0,45
JYH2010,d,02/17/10,1.0989,1.101,1.0974,1.0974,118182,118801
JYM2010,d,02/17/10,1.1002,1.1002,1.098,1.098,127,782
JYU2010,d,02/17/10,0,1.1111,1.099,1.099,0,204
JYZ2010,d,02/17/10,0,1.1126,1.1005,1.1005,5,29
JYH2011,d,02/17/10,0,1.1151,1.103,1.103,0,0
JYM2011,d,02/17/10,0,1.1176,1.1055,1.1055,0,0
KCH2010,d,02/17/10,133.5,134,131.55,132.25,14621,12875
KCK2010,d,02/17/10,135.25,135.65,133.6,134.65,20648,73261
KCN2010,d,02/17/10,137.3,137.3,135.15,136.15,1027,17806
KCU2010,d,02/17/10,137.5,137.65,136.65,137.5,198,7945
KCZ2010,d,02/17/10,140,140,138.8,139.25,172,7697
KCH2011,d,02/17/10,141.6,141.6,140.85,140.85,92,4695
KCK2011,d,02/17/10,0,142,142,142,0,579
KCN2011,d,02/17/10,0,143.05,143.05,143.05,0,352
KCU2011,d,02/17/10,0,144.05,144.05,144.05,0,86
KCZ2011,d,02/17/10,0,145.35,145.35,145.35,0,31
KCH2012,d,02/17/10,0,147.35,147.35,147.35,0,10
KCK2012,d,02/17/10,0,148.65,148.65,148.65,0,12
KCN2012,d,02/17/10,0,149.7,149.7,149.7,0,2
KCU2012,d,02/17/10,0,150.6,150.6,150.6,0,0
KCZ2012,d,02/17/10,0,151.9,151.9,151.9,0,0
KWH2010,d,02/17/10,509,509,499,502,15815,25157
KWK2010,d,02/17/10,521,521,511,513.25,7339,37852
KWN2010,d,02/17/10,530.5,530.5,522,524.25,7159,34587
KWU2010,d,02/17/10,0,536,536,536,107,5204
KWZ2010,d,02/17/10,559.25,559.25,553.5,553.5,1823,41818
KWH2011,d,02/17/10,576,576,571,571,128,1661
KWK2011,d,02/17/10,0,582.5,582.5,582.5,0,61
KWN2011,d,02/17/10,0,589.75,589.75,589.75,42,1253
KWU2011,d,02/17/10,0,600.75,600.75,600.75,0,2
KWZ2011,d,02/17/10,0,617.75,617.75,617.75,1,22
KWN2012,d,02/17/10,0,641.75,641.75,641.75,6,61
LBH2010,d,02/17/10,272,275.5,271.5,272,686,2858
LBK2010,d,02/17/10,291.9,292,288.1,288.1,734,5319
LBN2010,d,02/17/10,295,296.5,294,295.4,205,1762
LBU2010,d,02/17/10,0,289.5,288,289.5,33,599
LBX2010,d,02/17/10,262,262,262,262,5,58
LBF2011,d,02/17/10,0,262,262,262,0,0
LBH2011,d,02/17/10,0,261,261,261,0,0
LCG2010,d,02/17/10,90.45,90.975,90.325,90.825,3639,9536
LCJ2010,d,02/17/10,91.975,92.2,91.725,92.15,22052,143709
LCM2010,d,02/17/10,89.825,90.15,89.7,90.125,9470,80830
LCQ2010,d,02/17/10,88.6,88.9,88.55,88.875,4834,32827
LCV2010,d,02/17/10,90.9,91.15,90.85,91.1,2401,18586
LCZ2010,d,02/17/10,92.35,92.35,92.1,92.35,740,6103
LCG2011,d,02/17/10,93.4,93.75,93,93.625,338,2240
LCJ2011,d,02/17/10,93.7,94.2,93.7,94.1,83,677
LCM2011,d,02/17/10,90.05,90.05,90.05,90.05,2,53
LHJ2010,d,02/17/10,68.4,69.3,68.4,69.2,8228,79780
LHK2010,d,02/17/10,74.95,75.3,74.9,75.2,114,4732
LHM2010,d,02/17/10,78.2,78.95,78.2,78.9,3396,45068
LHN2010,d,02/17/10,77.75,78.3,77.75,78.275,557,16120
LHQ2010,d,02/17/10,76.875,77.4,76.875,77.375,433,15333
LHV2010,d,02/17/10,68.3,68.4,68.3,68.3,238,8237
LHZ2010,d,02/17/10,65.9,65.95,65.85,65.925,180,4366
LHG2011,d,02/17/10,68.75,68.75,68.75,68.75,29,536
LHJ2011,d,02/17/10,70.5,70.8,70.5,70.8,3,129
LHK2011,d,02/17/10,0,74,74,74,0,1
LHM2011,d,02/17/10,0,75.5,75.5,75.5,0,11
LHN2011,d,02/17/10,0,74,74,74,1,1
MDH2010,d,02/17/10,728,732.8,727.5,732.8,116,2874
MDM2010,d,02/17/10,0,730.6,730.6,730.6,0,0
MDU2010,d,02/17/10,0,728.6,728.6,728.6,0,0
MDZ2010,d,02/17/10,0,726.6,726.6,726.6,0,0
MDH2011,d,02/17/10,0,724.6,724.6,724.6,0,0
MQH2010,d,02/17/10,0.077725,0.077725,0.077475,0.077475,13462,86761
MQJ2010,d,02/17/10,0,0.0772,0.0772,0.0772,0,0
MQK2010,d,02/17/10,0,0.0769,0.0769,0.0769,0,0
MQM2010,d,02/17/10,0.07665,0.07665,0.076625,0.076625,345,2117
MQN2010,d,02/17/10,0,0.07635,0.07635,0.07635,0,0
MQQ2010,d,02/17/10,0,0.07605,0.07605,0.07605,0,0
MQU2010,d,02/17/10,0,0.07575,0.07575,0.07575,0,25
MQV2010,d,02/17/10,0,0.075475,0.075475,0.075475,0,0
MQX2010,d,02/17/10,0,0.075175,0.075175,0.075175,0,0
MQZ2010,d,02/17/10,0,0.074875,0.074875,0.074875,0,0
MQF2011,d,02/17/10,0,0.074575,0.074575,0.074575,0,0
MQG2011,d,02/17/10,0,0.074275,0.074275,0.074275,0,0
MQH2011,d,02/17/10,0,0.073925,0.073925,0.073925,0,267
MQM2011,d,02/17/10,0,0.072975,0.072975,0.072975,0,0
MQU2011,d,02/17/10,0,0.072025,0.072025,0.072025,0,0
MVH2010,d,02/17/10,0,2133,2133,2133,0,0
MVM2010,d,02/17/10,0,2133,2133,2133,0,0
MVU2010,d,02/17/10,0,2133,2133,2133,0,0
NDH2010,d,02/17/10,1800,1812,1797,1811.75,613,30016
NDM2010,d,02/17/10,0,1809.25,1802,1809.25,0,695
NDU2010,d,02/17/10,0,1808.25,1806.75,1808.25,0,0
NDZ2010,d,02/17/10,0,1807.25,1805.75,1807.25,0,0
NDH2011,d,02/17/10,0,1806.25,1804.75,1806.25,0,0
NGH2010,d,02/17/10,5.35,5.414,5.274,5.386,140885,66624
NGJ2010,d,02/17/10,5.324,5.388,5.261,5.363,91159,145326
NGK2010,d,02/17/10,5.41,5.436,5.32,5.416,23822,127069
NGM2010,d,02/17/10,5.479,5.501,5.4,5.482,8296,46625
NGN2010,d,02/17/10,5.515,5.571,5.479,5.553,5150,36370
NGQ2010,d,02/17/10,5.595,5.626,5.53,5.609,2746,36742
NGU2010,d,02/17/10,5.649,5.656,5.567,5.639,3050,26524
NGV2010,d,02/17/10,5.714,5.75,5.675,5.732,7200,55893
NGX2010,d,02/17/10,5.972,6.038,5.972,6.019,787,12391
NGZ2010,d,02/17/10,6.329,6.339,6.29,6.322,1383,24658
NGF2011,d,02/17/10,6.56,6.56,6.521,6.539,3367,33419
NGG2011,d,02/17/10,6.509,6.52,6.48,6.492,321,11737
NGH2011,d,02/17/10,6.35,6.35,6.28,6.304,1821,23875
NGJ2011,d,02/17/10,5.85,5.85,5.81,5.819,1024,23812
NGK2011,d,02/17/10,5.8,5.81,5.78,5.787,118,9853
NGM2011,d,02/17/10,5.845,5.88,5.82,5.832,137,4500
NGN2011,d,02/17/10,5.885,5.895,5.87,5.892,61,3851
NGQ2011,d,02/17/10,5.95,5.955,5.925,5.947,72,4324
NGU2011,d,02/17/10,6.009,6.009,5.977,5.977,70,3653
NGV2011,d,02/17/10,6.095,6.095,6.067,6.082,220,8915
NGX2011,d,02/17/10,6.36,6.38,6.325,6.342,16,3883
NGZ2011,d,02/17/10,6.62,6.632,6.62,6.632,13,10783
NGF2012,d,02/17/10,6.83,6.85,6.83,6.842,9,3819
NGG2012,d,02/17/10,6.79,6.79,6.765,6.787,3,1637
NGH2012,d,02/17/10,0,6.562,6.562,6.562,6,4708
NGJ2012,d,02/17/10,0,5.947,5.947,5.947,0,3126
NGK2012,d,02/17/10,5.9,5.9,5.892,5.892,1,3529
NGM2012,d,02/17/10,0,5.937,5.937,5.937,0,1398
NGN2012,d,02/17/10,0,6.002,6.002,6.002,0,1325
NGQ2012,d,02/17/10,0,6.052,6.052,6.052,0,1896
NGU2012,d,02/17/10,0,6.087,6.087,6.087,0,1613
NGV2012,d,02/17/10,6.2,6.2,6.197,6.197,0,2092
NGX2012,d,02/17/10,0,6.442,6.442,6.442,3,1886
NGZ2012,d,02/17/10,0,6.722,6.722,6.722,2,5370
NGF2013,d,02/17/10,0,6.927,6.927,6.927,7,1926
NGG2013,d,02/17/10,0,6.907,6.907,6.907,1,1066
NGH2013,d,02/17/10,0,6.687,6.687,6.687,0,1658
NGJ2013,d,02/17/10,0,6.067,6.067,6.067,0,1613
NGK2013,d,02/17/10,0,6.017,6.017,6.017,0,1261
NGM2013,d,02/17/10,0,6.072,6.072,6.072,0,711
NGN2013,d,02/17/10,0,6.142,6.142,6.142,0,698
NGQ2013,d,02/17/10,0,6.197,6.197,6.197,0,625
NGU2013,d,02/17/10,0,6.232,6.232,6.232,0,484
NGV2013,d,02/17/10,0,6.347,6.347,6.347,0,1508
NGX2013,d,02/17/10,0,6.597,6.597,6.597,0,386
NGZ2013,d,02/17/10,0,6.872,6.872,6.872,0,5718
NGF2014,d,02/17/10,0,7.077,7.077,7.077,173,1689
NGG2014,d,02/17/10,0,7.052,7.052,7.052,0,132
NGH2014,d,02/17/10,0,6.832,6.832,6.832,0,399
NGJ2014,d,02/17/10,0,6.232,6.232,6.232,0,1451
NGK2014,d,02/17/10,0,6.192,6.192,6.192,0,186
NGM2014,d,02/17/10,0,6.252,6.252,6.252,0,98
NGN2014,d,02/17/10,0,6.327,6.327,6.327,0,90
NGQ2014,d,02/17/10,0,6.387,6.387,6.387,0,95
NGU2014,d,02/17/10,0,6.422,6.422,6.422,0,88
NGV2014,d,02/17/10,0,6.537,6.537,6.537,0,332
NGX2014,d,02/17/10,0,6.792,6.792,6.792,0,93
NGZ2014,d,02/17/10,0,7.072,7.072,7.072,0,96
NGF2015,d,02/17/10,0,7.277,7.277,7.277,0,425
NGG2015,d,02/17/10,0,7.257,7.257,7.257,0,20
NGH2015,d,02/17/10,0,7.042,7.042,7.042,0,105
NGJ2015,d,02/17/10,0,6.442,6.442,6.442,0,467
NGK2015,d,02/17/10,0,6.397,6.397,6.397,0,109
NGM2015,d,02/17/10,0,6.462,6.462,6.462,0,35
NGN2015,d,02/17/10,0,6.537,6.537,6.537,0,49
NGQ2015,d,02/17/10,0,6.602,6.602,6.602,0,26
NGU2015,d,02/17/10,0,6.637,6.637,6.637,0,17
NGV2015,d,02/17/10,0,6.742,6.742,6.742,0,97
NGX2015,d,02/17/10,0,6.997,6.997,6.997,0,24
NGZ2015,d,02/17/10,0,7.272,7.272,7.272,0,2006
NGF2016,d,02/17/10,0,7.482,7.482,7.482,0,10
NGG2016,d,02/17/10,0,7.462,7.462,7.462,0,10
NGH2016,d,02/17/10,0,7.247,7.247,7.247,0,112
NGJ2016,d,02/17/10,0,6.647,6.647,6.647,0,134
NGK2016,d,02/17/10,0,6.602,6.602,6.602,0,10
NGM2016,d,02/17/10,0,6.667,6.667,6.667,0,30
NGN2016,d,02/17/10,0,6.747,6.747,6.747,0,13
NGQ2016,d,02/17/10,0,6.817,6.817,6.817,0,8
NGU2016,d,02/17/10,0,6.847,6.847,6.847,0,11
NGV2016,d,02/17/10,0,6.947,6.947,6.947,0,15
NGX2016,d,02/17/10,0,7.202,7.202,7.202,0,8
NGZ2016,d,02/17/10,0,7.477,7.477,7.477,0,21
NGF2017,d,02/17/10,0,7.692,7.692,7.692,0,14
NGG2017,d,02/17/10,0,7.672,7.672,7.672,0,0
NGH2017,d,02/17/10,0,7.457,7.457,7.457,0,5
NGJ2017,d,02/17/10,0,6.847,6.847,6.847,0,5
NGK2017,d,02/17/10,0,6.802,6.802,6.802,0,0
NGM2017,d,02/17/10,0,6.872,6.872,6.872,0,0
NGN2017,d,02/17/10,0,6.957,6.957,6.957,0,8
NGQ2017,d,02/17/10,0,7.022,7.022,7.022,0,1
NGU2017,d,02/17/10,0,7.047,7.047,7.047,0,0
NGV2017,d,02/17/10,0,7.142,7.142,7.142,0,0
NGX2017,d,02/17/10,0,7.407,7.407,7.407,0,0
NGZ2017,d,02/17/10,0,7.687,7.687,7.687,0,4
NGF2018,d,02/17/10,0,7.902,7.902,7.902,0,30
NGG2018,d,02/17/10,0,7.882,7.882,7.882,0,30
NGH2018,d,02/17/10,0,7.667,7.667,7.667,0,30
NGJ2018,d,02/17/10,0,7.037,7.037,7.037,0,30
NGK2018,d,02/17/10,0,6.997,6.997,6.997,0,30
NGM2018,d,02/17/10,0,7.077,7.077,7.077,0,30
NGN2018,d,02/17/10,0,7.167,7.167,7.167,0,30
NGQ2018,d,02/17/10,0,7.227,7.227,7.227,0,30
NGU2018,d,02/17/10,0,7.252,7.252,7.252,0,30
NGV2018,d,02/17/10,0,7.337,7.337,7.337,0,30
NGX2018,d,02/17/10,0,7.607,7.607,7.607,0,30
NGZ2018,d,02/17/10,0,7.897,7.897,7.897,0,30
NGF2019,d,02/17/10,0,8.112,8.112,8.112,0,0
NGG2019,d,02/17/10,0,8.092,8.092,8.092,0,0
NGH2019,d,02/17/10,0,7.877,7.877,7.877,0,0
NGJ2019,d,02/17/10,0,7.237,7.237,7.237,0,0
NGK2019,d,02/17/10,0,7.197,7.197,7.197,0,0
NGM2019,d,02/17/10,0,7.277,7.277,7.277,0,0
NGN2019,d,02/17/10,0,7.367,7.367,7.367,0,0
NGQ2019,d,02/17/10,0,7.432,7.432,7.432,0,0
NGU2019,d,02/17/10,0,7.457,7.457,7.457,0,0
NGV2019,d,02/17/10,0,7.547,7.547,7.547,0,0
NGX2019,d,02/17/10,0,7.827,7.827,7.827,0,0
NGZ2019,d,02/17/10,0,8.137,8.137,8.137,0,0
NGF2020,d,02/17/10,0,8.357,8.357,8.357,0,50
NKH2010,d,02/17/10,0,10380,10370,10380,8157,39443
NKM2010,d,02/17/10,0,10380,10370,10380,0,0
NKU2010,d,02/17/10,0,10380,10370,10380,0,0
NKZ2010,d,02/17/10,0,10380,10370,10380,0,0
NQH2010,d,02/17/10,1799.25,1812.5,1797.5,1811.75,259717,390731
NQM2010,d,02/17/10,1798.5,1809.25,1795.75,1809.25,432,6664
NQU2010,d,02/17/10,1804.25,1808.25,1804.25,1808.25,0,21
NQZ2010,d,02/17/10,0,1807.25,1807.25,1807.25,0,2
NQH2011,d,02/17/10,0,1806.25,1806.25,1806.25,0,0
OH2010,d,02/17/10,238.5,238.5,236.5,238,649,3367
OK2010,d,02/17/10,246.5,247,246.5,247,335,6678
ON2010,d,02/17/10,0,255.5,253.5,255.5,33,2216
OU2010,d,02/17/10,0,263.5,261.5,263.5,1,372
OZ2010,d,02/17/10,0,275,273,275,43,1364
OH2011,d,02/17/10,0,287,285,287,0,0
OK2011,d,02/17/10,0,295,293,295,0,0
ON2011,d,02/17/10,0,303.5,301.5,303.5,0,0
OU2011,d,02/17/10,0,312.5,310.5,312.5,0,0
OZ2011,d,02/17/10,0,324.5,322.5,324.5,0,0
ON2012,d,02/17/10,0,354.5,352.5,354.5,0,0
OU2012,d,02/17/10,0,366.5,364.5,366.5,0,0
OJH2010,d,02/17/10,137.25,139,137.25,137.9,1973,13480
OJK2010,d,02/17/10,141.7,142.75,141,141.45,1796,14006
OJN2010,d,02/17/10,144.8,145.5,144.2,144.65,65,4518
OJU2010,d,02/17/10,146.65,146.65,145.2,145.95,25,1170
OJX2010,d,02/17/10,147.2,147.2,145.7,146.5,35,432
OJF2011,d,02/17/10,148.4,148.4,147.5,147.95,15,616
OJH2011,d,02/17/10,148.9,150,148.75,149.85,2,55
OJK2011,d,02/17/10,147.65,148.6,147.5,148.6,2,5
OJN2011,d,02/17/10,0,148.75,148.75,148.75,0,179
OJU2011,d,02/17/10,0,148.75,148.75,148.75,0,0
OJX2011,d,02/17/10,0,148.75,148.75,148.75,0,0
OJF2012,d,02/17/10,0,148.75,148.75,148.75,0,0
OJH2012,d,02/17/10,0,148.75,148.75,148.75,0,0
OJK2012,d,02/17/10,0,148.75,148.75,148.75,0,0
OJN2012,d,02/17/10,0,148.75,148.75,148.75,0,0
OJU2012,d,02/17/10,0,148.75,148.75,148.75,0,0
OJX2012,d,02/17/10,0,148.75,148.75,148.75,0,0
OJF2013,d,02/17/10,0,148.75,148.75,148.75,0,0
PAH2010,d,02/17/10,433.5,441.9,431.95,438,3364,15791
PAJ2010,d,02/17/10,0,438.25,438.25,438.25,0,0
PAM2010,d,02/17/10,434.75,443,433.2,439.3,1230,6740
PAU2010,d,02/17/10,440,442.3,436.6,439.25,1,251
PAZ2010,d,02/17/10,0,439.25,439.2,439.2,1,13
PAH2011,d,02/17/10,0,439.2,439.2,439.2,0,18
PBG2010,d,02/17/10,0,83.7,83.7,83.7,0,1
PBH2010,d,02/17/10,83.6,84,83.3,83.775,48,141
PBK2010,d,02/17/10,86,87.5,85.6,85.6,9,170
PBN2010,d,02/17/10,0,90.75,90.75,90.75,0,50
PBQ2010,d,02/17/10,0,87.5,87.5,87.5,0,22
PLG2010,d,02/17/10,0,1533.3,1533.3,1533.3,0,0
PLH2010,d,02/17/10,1541.9,1542.1,1534,1534,0,55
PLJ2010,d,02/17/10,1538,1555.7,1526,1537.1,4161,32869
PLN2010,d,02/17/10,1544.4,1551.7,1529.6,1537.5,32,1901
PLV2010,d,02/17/10,1545.3,1545.3,1536.5,1536.5,4,121
PLF2011,d,02/17/10,0,1527.1,1527.1,1527.1,0,207
RBH2010,d,02/17/10,1.9976,2.0103,1.9851,2.0071,39517,43910
RBJ2010,d,02/17/10,2.1213,2.1324,2.108,2.1279,20679,61799
RBK2010,d,02/17/10,2.1343,2.1426,2.1195,2.1395,7657,40648
RBM2010,d,02/17/10,2.138,2.1455,2.1212,2.1418,5525,30483
RBN2010,d,02/17/10,2.1409,2.141,2.1215,2.1377,1467,18375
RBQ2010,d,02/17/10,2.1219,2.1309,2.1159,2.1302,1144,9554
RBU2010,d,02/17/10,2.1123,2.1206,2.1018,2.1206,991,14805
RBV2010,d,02/17/10,2.0224,2.0224,2.0078,2.0209,131,5519
RBX2010,d,02/17/10,2.0092,2.0119,2.0092,2.0119,180,11228
RBZ2010,d,02/17/10,2.0096,2.02,1.9939,2.012,313,11601
RBF2011,d,02/17/10,0,2.028,2.028,2.028,6,2808
RBG2011,d,02/17/10,0,2.051,2.051,2.051,0,595
RBH2011,d,02/17/10,0,2.0755,2.0755,2.0755,0,765
RBJ2011,d,02/17/10,0,2.1895,2.1895,2.1895,0,1640
RBK2011,d,02/17/10,0,2.2045,2.2045,2.2045,0,225
RBM2011,d,02/17/10,0,2.208,2.208,2.208,10,419
RBN2011,d,02/17/10,0,2.2075,2.2075,2.2075,0,5
RBQ2011,d,02/17/10,0,2.205,2.205,2.205,0,5
RBU2011,d,02/17/10,0,2.199,2.199,2.199,0,141
RBV2011,d,02/17/10,0,2.099,2.099,2.099,0,4
RBX2011,d,02/17/10,0,2.087,2.087,2.087,0,4
RBZ2011,d,02/17/10,0,2.094,2.094,2.094,0,1276
RBF2012,d,02/17/10,0,2.105,2.105,2.105,0,4
RBG2012,d,02/17/10,0,2.123,2.123,2.123,0,2
RBH2012,d,02/17/10,0,2.1414,2.1414,2.1414,0,2
RBJ2012,d,02/17/10,0,2.2654,2.2654,2.2654,0,2
RBK2012,d,02/17/10,0,2.2759,2.2759,2.2759,0,2
RBM2012,d,02/17/10,0,2.2734,2.2734,2.2734,0,2
RBN2012,d,02/17/10,0,2.2694,2.2694,2.2694,0,0
RBQ2012,d,02/17/10,0,2.2634,2.2634,2.2634,0,0
RBU2012,d,02/17/10,0,2.2509,2.2509,2.2509,0,0
RBV2012,d,02/17/10,0,2.1784,2.1784,2.1784,0,0
RBX2012,d,02/17/10,0,2.1709,2.1709,2.1709,0,0
RBZ2012,d,02/17/10,0,2.1739,2.1739,2.1739,0,0
RBF2013,d,02/17/10,0,2.1778,2.1778,2.1778,0,0
RBG2013,d,02/17/10,0,2.1816,2.1816,2.1816,0,0
RRH2010,d,02/17/10,14.14,14.14,13.66,13.66,863,8057
RRK2010,d,02/17/10,14.34,14.34,13.985,13.985,575,5179
RRN2010,d,02/17/10,14.4,14.4,14.255,14.255,195,855
RRU2010,d,02/17/10,13.55,13.55,13.475,13.475,17,1036
RRX2010,d,02/17/10,13.69,13.69,13.63,13.63,8,886
RRF2011,d,02/17/10,13.97,13.97,13.9,13.9,0,162
RRH2011,d,02/17/10,0,14.285,14.175,14.175,0,0
SH2010,d,02/17/10,959,960,949.5,951.5,82989,103556
SK2010,d,02/17/10,968,970.5,958.5,961,48747,167162
SN2010,d,02/17/10,974,977,968.75,968.75,31218,88012
SQ2010,d,02/17/10,0,977,964.75,964.75,1691,4523
SU2010,d,02/17/10,0,956.5,946.75,946.75,1423,3275
SX2010,d,02/17/10,936,937.5,929,931.75,14258,100276
SF2011,d,02/17/10,945,945,939,941,835,5703
SH2011,d,02/17/10,951.5,951.5,947,948.75,239,2806
SK2011,d,02/17/10,954,954,951.75,951.75,27,735
SN2011,d,02/17/10,0,966.5,957.25,957.25,135,869
SQ2011,d,02/17/10,0,964.5,955.25,955.25,2,63
SU2011,d,02/17/10,0,960,950.75,950.75,0,43
SX2011,d,02/17/10,950,950,947,948.75,424,4418
SF2012,d,02/17/10,0,964,954.75,954.75,2,18
SH2012,d,02/17/10,0,965.75,956.5,956.5,0,5
SK2012,d,02/17/10,0,965.75,956.5,956.5,0,71
SN2012,d,02/17/10,0,971,961.75,961.75,1,20
SQ2012,d,02/17/10,0,965.75,956.5,956.5,0,0
SU2012,d,02/17/10,0,965.75,956.5,956.5,0,0
SX2012,d,02/17/10,944,948.75,944,948.75,25,619
SN2013,d,02/17/10,0,970.25,961,961,0,0
SX2013,d,02/17/10,0,961.25,952,952,2,9
SBH2010,d,02/17/10,27.4,27.43,26.02,26.12,52132,123023
SBJ2010,d,02/17/10,0,25.57,25.57,25.57,0,0
SBK2010,d,02/17/10,26.66,26.87,25.46,25.57,56768,246716
SBM2010,d,02/17/10,0,23.75,23.75,23.75,0,0
SBN2010,d,02/17/10,24.66,24.7,23.55,23.75,17635,169810
SBV2010,d,02/17/10,22.77,22.77,21.7,22,7198,153930
SBH2011,d,02/17/10,20.7,20.7,20.24,20.44,3398,57930
SBK2011,d,02/17/10,19.3,19.3,18.88,19.01,402,17458
SBN2011,d,02/17/10,18.1,18.45,18.1,18.27,104,17521
SBV2011,d,02/17/10,18,18.02,17.8,17.92,206,15606
SBH2012,d,02/17/10,17.3,17.34,17.17,17.29,58,14683
SBK2012,d,02/17/10,16.5,16.61,16.49,16.57,21,3641
SBN2012,d,02/17/10,16.2,16.3,16.2,16.3,81,5868
SBV2012,d,02/17/10,16.1,16.28,15.9,16.25,6,2961
SFH2010,d,02/17/10,0,0.9285,0.9275,0.9285,55406,40686
SFM2010,d,02/17/10,0,0.9375,0.9291,0.9291,27,182
SFU2010,d,02/17/10,0,0.9383,0.9299,0.9299,0,8
SFZ2010,d,02/17/10,0.935,0.935,0.931,0.931,0,5
SFH2011,d,02/17/10,0,0.9408,0.9324,0.9324,0,0
SFM2011,d,02/17/10,0,0.9422,0.9338,0.9338,0,0
SIG2010,d,02/17/10,0,16.098,16.098,16.098,48,31
SIH2010,d,02/17/10,16.155,16.33,15.825,16.098,45058,43391
SIJ2010,d,02/17/10,16.1,16.315,15.88,16.11,177,74
SIK2010,d,02/17/10,16.18,16.355,15.865,16.123,11866,35397
SIN2010,d,02/17/10,16.18,16.35,15.875,16.144,1692,12068
SIU2010,d,02/17/10,16.295,16.385,16,16.162,103,3145
SIZ2010,d,02/17/10,16.33,16.4,15.935,16.186,523,13014
SIF2011,d,02/17/10,0,16.196,16.196,16.196,3,11
SIH2011,d,02/17/10,0,16.216,16.216,16.216,6,1517
SIK2011,d,02/17/10,0,16.235,16.235,16.235,14,1727
SIN2011,d,02/17/10,16.35,16.35,16.22,16.253,10,2715
SIU2011,d,02/17/10,0,16.273,16.273,16.273,3,245
SIZ2011,d,02/17/10,16.45,16.49,16.245,16.301,602,4679
SIN2012,d,02/17/10,0,16.384,16.384,16.384,20,941
SIZ2012,d,02/17/10,0,16.432,16.432,16.432,20,344
SIN2013,d,02/17/10,0,16.528,16.528,16.528,1,110
SIZ2013,d,02/17/10,0,16.578,16.578,16.578,14,744
SIN2014,d,02/17/10,0,16.693,16.693,16.693,0,5
SIZ2014,d,02/17/10,0,16.773,16.773,16.773,0,8
SMH2010,d,02/17/10,282.5,283,278,279.4,22219,46524
SMK2010,d,02/17/10,277,277,272.8,274.2,14173,69801
SMN2010,d,02/17/10,276.2,276.2,272.5,273.5,7225,36815
SMQ2010,d,02/17/10,271.2,271.3,270,270.5,554,10444
SMU2010,d,02/17/10,269.2,269.2,266,266.5,854,9285
SMV2010,d,02/17/10,257.5,257.5,257.5,257.5,706,5227
SMZ2010,d,02/17/10,258.5,258.5,255.5,256.2,3261,23393
SMF2011,d,02/17/10,0,260.1,257.3,257.3,78,1544
SMH2011,d,02/17/10,0,262.6,259.8,259.8,571,1150
SMK2011,d,02/17/10,0,264.6,261.8,261.8,229,716
SMN2011,d,02/17/10,0,265.6,262.8,262.8,184,682
SMQ2011,d,02/17/10,0,265.6,262.8,262.8,64,228
SMU2011,d,02/17/10,0,265.6,262.8,262.8,26,175
SMV2011,d,02/17/10,0,265.6,262.8,262.8,0,111
SMZ2011,d,02/17/10,0,267.6,264.8,264.8,0,215
SMF2012,d,02/17/10,0,267.6,264.8,264.8,0,0
SMH2012,d,02/17/10,0,267.6,264.8,264.8,0,0
SMK2012,d,02/17/10,0,267.6,264.8,264.8,0,0
SMN2012,d,02/17/10,0,253.6,250.8,250.8,0,0
SMQ2012,d,02/17/10,0,253.6,250.8,250.8,0,0
SMU2012,d,02/17/10,0,253.6,250.8,250.8,0,0
SMV2012,d,02/17/10,0,253.6,250.8,250.8,0,0
SMZ2012,d,02/17/10,0,253.9,251.1,251.1,0,0
SMN2013,d,02/17/10,0,253.9,251.1,251.1,0,0
SMV2013,d,02/17/10,0,253.9,251.1,251.1,0,0
SMZ2013,d,02/17/10,0,253.9,251.1,251.1,0,0
SPH2010,d,02/17/10,1093.3,1100,1092.7,1099.6,17035,369853
SPM2010,d,02/17/10,1092.7,1094.8,1089.4,1094.8,476,10051
SPU2010,d,02/17/10,0,1089.8,1082.9,1089.8,400,1791
SPZ2010,d,02/17/10,0,1085.4,1078.5,1085.4,100,2211
SPH2011,d,02/17/10,0,1083.4,1076.5,1083.4,10,10
SPM2011,d,02/17/10,0,1081.4,1074.5,1081.4,10,10
SPU2011,d,02/17/10,0,1081.4,1074.5,1081.4,0,1
SPZ2011,d,02/17/10,0,1081.4,1074.5,1081.4,0,0
TUH2010,d,02/17/10,109.03125,109.046875,108.9765625,108.9765625,202143,948231
TUM2010,d,02/17/10,0,108.5703125,108.453125,108.453125,11194,62642
TUU2010,d,02/17/10,0,108.0546875,107.9296875,107.9296875,0,0
TUZ2010,d,02/17/10,0,107.5390625,107.40625,107.40625,0,0
TUH2011,d,02/17/10,0,107.0234375,106.8828125,106.8828125,0,0
TYH2010,d,02/17/10,118.078125,118.140625,117.65625,117.671875,768421,1396897
TYM2010,d,02/17/10,0,116.875,116.21875,116.21875,18202,36192
TYU2010,d,02/17/10,0,115.4375,114.765625,114.765625,0,4
TYZ2010,d,02/17/10,0,114,113.3125,113.3125,0,0
TYH2011,d,02/17/10,0,112.5625,111.859375,111.859375,0,0
USH2010,d,02/17/10,117.59375,117.90625,116.78125,116.8125,226768,646393
USM2010,d,02/17/10,115.84375,115.84375,115.3125,115.3125,3673,20615
USU2010,d,02/17/10,0,115.03125,114.03125,114.03125,3,20
WH2010,d,02/17/10,501.5,502,494,494.75,59297,80497
WK2010,d,02/17/10,516,516,507,509.25,25936,145154
WN2010,d,02/17/10,528.5,529,522,522,15151,113318
WU2010,d,02/17/10,0,548.25,537.75,537.75,4722,25005
WZ2010,d,02/17/10,0,572.25,562.5,562.5,4238,60964
WH2011,d,02/17/10,589.75,589.75,586.5,586.5,318,6389
WK2011,d,02/17/10,0,607.5,597.75,597.75,4,162
WN2011,d,02/17/10,0,620.5,610.75,610.75,872,8640
WU2011,d,02/17/10,0,635.5,625.5,625.5,4,84
WZ2011,d,02/17/10,0,654.25,644.25,644.25,34,907
WH2012,d,02/17/10,0,665.25,653.25,653.25,8,94
WK2012,d,02/17/10,0,674.25,662.25,662.25,4,8
WN2012,d,02/17/10,0,678,668.25,668.25,125,1388
YMH2010,d,02/17/10,10237,10300,10232,10296,106060,64512
YMM2010,d,02/17/10,10178,10235,10170,10233,306,571
YMU2010,d,02/17/10,10170,10195,10167,10183,0,24
YMZ2010,d,02/17/10,0,10126,10126,10126,0,31
YVH2010,d,02/17/10,7091,7091,7091,7091,0,20
YVM2010,d,02/17/10,7151,7151,7151,7151,0,0
YVU2010,d,02/17/10,7211,7211,7211,7211,0,0
YVZ2010,d,02/17/10,7271,7271,7271,7271,0,0