500002,20180803,1210.55,1212.15,1200.10,1205.

90,844
500003,20180803,250.00,250.00,245.20,247.40,7497
500008,20180803,815.50,822.95,810.90,814.55,15563
500009,20180803,12.61,13.05,12.30,13.03,43315
500010,20180803,1947.00,1980.00,1942.20,1974.35,100547
500012,20180803,64.90,66.00,64.00,65.00,122801
500013,20180803,16.55,16.80,16.05,16.40,11207
500014,20180803,2.66,2.66,2.66,2.66,10716
500016,20180803,13.46,13.50,13.46,13.50,101
500020,20180803,265.05,281.00,263.15,279.65,110924
500023,20180803,225.10,231.00,223.50,225.55,350
500024,20180803,4.49,4.49,4.25,4.49,773082
500027,20180803,2901.70,2950.00,2885.00,2921.90,1341
500028,20180803,9.15,9.55,8.80,9.55,19884
500029,20180803,57.40,59.65,57.20,58.20,5557
500031,20180803,597.40,616.00,597.35,604.00,55443
500032,20180803,6.71,6.86,6.71,6.78,206615
500033,20180803,2568.10,2674.00,2553.00,2624.95,29727
500034,20180803,2734.80,2734.80,2660.45,2680.05,46094
500038,20180803,73.35,73.40,71.45,71.80,550061
500039,20180803,207.65,207.75,205.30,205.90,5707
500040,20180803,908.00,918.50,902.00,912.05,60999
500041,20180803,1460.95,1461.00,1460.95,1461.00,2
500042,20180803,1920.10,1974.60,1920.10,1947.00,724
500043,20180803,937.90,943.45,933.00,938.65,34001
500048,20180803,914.55,928.50,903.55,911.25,106403
500049,20180803,117.45,120.05,116.75,119.30,681459
500052,20180803,155.00,157.80,145.50,148.15,265286
500055,20180803,29.95,30.30,29.50,30.30,483036
500058,20180803,1.10,1.10,1.10,1.10,803
500059,20180803,85.05,87.60,85.05,87.25,5832
500060,20180803,101.50,101.85,100.00,101.85,7758
500067,20180803,695.00,697.00,669.00,683.45,2337
500068,20180803,6000.00,6000.00,6000.00,6000.00,2
500069,20180803,90.65,91.35,90.65,91.35,1366
500074,20180803,56.20,59.00,55.90,56.90,85311
500078,20180803,817.00,817.00,800.05,805.10,60
500083,20180803,6.40,6.40,5.76,5.80,15723
500084,20180803,931.20,944.40,930.05,934.00,10273
500085,20180803,144.30,147.15,143.70,145.10,23142
500086,20180803,271.25,274.35,270.65,273.00,68641
500087,20180803,642.00,647.50,639.05,640.55,371327
500089,20180803,435.00,435.00,433.00,433.00,84
500092,20180803,1769.85,1769.90,1741.30,1744.80,1402
500093,20180803,62.45,63.45,61.10,62.60,1745406
500096,20180803,422.00,441.30,422.00,436.40,196142
500097,20180803,61.15,61.15,59.45,60.10,13277
500101,20180803,411.70,422.40,410.75,420.15,142214
500102,20180803,10.20,10.29,10.00,10.05,240702
500103,20180803,74.20,74.60,73.70,73.90,483875
500104,20180803,290.00,294.00,288.60,292.30,185372
500106,20180803,16.60,17.00,16.50,16.70,1035389
500108,20180803,15.90,16.45,15.80,16.25,199301
500109,20180803,84.35,85.90,83.25,84.05,113877
500110,20180803,327.00,327.00,313.00,314.70,93580
500111,20180803,412.00,422.65,408.35,412.40,764981
500112,20180803,295.40,299.15,294.05,298.60,3477241
500113,20180803,81.00,81.50,78.20,79.05,1771573
500114,20180803,925.00,942.00,902.40,918.30,558170
500116,20180803,62.60,62.95,61.65,61.90,1394536
500117,20180803,24.55,25.20,24.15,24.95,78223
500119,20180803,93.00,94.50,92.00,93.85,101557
500120,20180803,91.35,94.90,90.05,93.95,6083
500123,20180803,2019.95,2020.00,2000.00,2015.25,148
500124,20180803,2235.00,2290.00,2230.45,2281.95,92911
500125,20180803,233.70,238.30,230.55,232.05,14405
500126,20180803,2255.00,2439.00,2240.75,2406.40,8584
500128,20180803,22.45,22.85,22.45,22.80,45717
500132,20180803,1.38,1.39,1.35,1.39,3007
500133,20180803,708.00,710.00,691.05,695.80,426
500135,20180803,108.80,108.80,106.40,106.90,6520
500136,20180803,51.35,53.55,50.35,52.40,18891
500139,20180803,24.70,25.35,24.50,25.35,18020
500141,20180803,4.60,5.06,4.60,5.06,69591
500142,20180803,0.91,0.91,0.87,0.87,115
500144,20180803,615.80,622.75,606.00,619.25,1117
500147,20180803,760.05,765.00,741.10,765.00,467
500148,20180803,277.50,284.45,277.50,282.90,22453
500150,20180803,1345.00,1358.00,1317.00,1356.00,262
500151,20180803,41.25,41.25,41.25,41.25,50
500153,20180803,72.55,77.50,72.55,74.65,128475
500155,20180803,29.80,30.25,28.50,28.85,38652
500159,20180803,77.00,77.00,71.20,72.20,253
500160,20180803,6.97,7.80,6.95,7.31,49213
500163,20180803,823.75,839.20,820.05,831.50,5820
500164,20180803,635.30,642.60,619.20,623.40,22529
500165,20180803,476.40,477.75,473.10,476.90,4426
500166,20180803,287.00,296.90,287.00,289.85,3753
500168,20180803,1178.00,1200.00,1175.40,1180.50,2028
500170,20180803,17.20,17.90,16.90,17.05,5270
500171,20180803,247.45,250.50,247.20,248.10,4762
500173,20180803,760.00,775.00,755.00,762.85,1431
500179,20180803,36.55,37.30,36.25,36.60,208926
500180,20180803,2130.25,2146.30,2115.05,2121.00,93651
500182,20180803,3268.35,3283.90,3231.50,3246.10,17281
500183,20180803,25.75,25.95,25.25,25.45,1181279
500184,20180803,145.30,147.95,142.85,144.65,130214
500185,20180803,11.61,11.99,11.60,11.70,1476936
500186,20180803,141.60,145.30,141.35,142.10,157759
500187,20180803,333.00,333.00,320.10,330.95,10033
500188,20180803,281.85,283.65,280.90,282.40,178685
500189,20180803,629.00,650.00,620.00,624.45,1379
500191,20180803,23.95,23.95,22.80,23.45,3415
500192,20180803,3.48,3.64,3.48,3.64,500
500193,20180803,16.10,16.25,15.85,15.90,37170
500199,20180803,467.00,484.00,463.30,481.15,11792
500201,20180803,495.25,500.00,482.70,489.00,18911
500207,20180803,27.40,28.00,27.25,27.55,2891
500209,20180803,1360.00,1366.40,1356.40,1364.10,1581820
500210,20180803,543.10,554.00,540.00,544.30,1981
500211,20180803,20.05,21.90,20.05,20.50,10627
500212,20180803,32.50,32.50,32.50,32.50,78
500213,20180803,175.65,184.00,175.60,180.05,2063
500214,20180803,403.00,405.00,390.10,396.20,5403
500215,20180803,655.00,655.30,642.55,650.45,791
500219,20180803,82.05,84.45,81.80,82.90,590227
500220,20180803,63.30,65.40,63.20,63.75,1826
500223,20180803,2.01,2.14,2.00,2.11,157424
500227,20180803,279.80,287.75,270.00,280.70,34038
500228,20180803,332.60,337.90,332.60,336.45,125126
500231,20180803,87.35,88.50,86.35,87.35,6287
500233,20180803,460.25,461.20,455.00,458.30,21850
500234,20180803,265.00,268.50,262.75,263.70,15128
500235,20180803,261.90,274.55,260.50,272.50,15938
500238,20180803,1759.90,1772.00,1750.00,1768.60,2329
500239,20180803,36.00,37.20,36.00,36.50,2751
500240,20180803,53.35,57.55,53.00,57.55,10667
500241,20180803,272.00,274.20,266.00,266.75,1265
500243,20180803,1162.20,1168.00,1120.00,1120.00,48
500245,20180803,80.10,83.00,80.10,81.45,455173
500246,20180803,80.05,80.05,80.05,80.05,406
500247,20180803,1295.00,1314.00,1289.40,1309.20,96262
500249,20180803,788.00,821.00,788.00,802.50,297
500250,20180803,550.00,560.00,534.80,539.85,1978
500251,20180803,355.00,366.45,350.00,352.90,8401
500252,20180803,7515.05,7595.30,7511.00,7536.80,781
500253,20180803,538.00,542.90,531.00,540.40,90072
500254,20180803,0.19,0.19,0.19,0.19,25854
500257,20180803,868.50,894.00,864.40,886.25,417682
500259,20180803,39.00,39.60,37.40,39.15,29027
500260,20180803,694.20,696.35,673.75,678.70,24120
500264,20180803,220.00,220.00,217.00,217.35,222
500265,20180803,466.80,473.95,466.80,471.00,837
500266,20180803,2952.60,3079.75,2952.60,3072.15,512
500267,20180803,141.00,141.00,135.15,137.80,667
500268,20180803,49.50,52.20,49.50,50.90,439310
500271,20180803,518.20,522.30,515.40,518.95,34633
500279,20180803,34.05,34.05,32.95,33.25,73983
500280,20180803,288.55,298.25,287.85,295.20,22331
500284,20180803,47.50,47.50,47.50,47.50,160
500285,20180803,97.00,97.65,94.00,95.30,2685259
500288,20180803,34.75,36.20,34.20,34.80,378680
500290,20180803,78652.40,79200.00,78325.10,78426.40,230
500292,20180803,155.85,162.00,155.35,159.30,36815
500294,20180803,94.05,94.80,91.35,92.10,920263
500295,20180803,215.90,223.50,215.00,221.85,1019151
500296,20180803,93.00,97.00,93.00,95.10,7439
500298,20180803,3995.95,3995.95,3653.00,3716.60,24221
500300,20180803,1018.00,1018.00,1005.00,1008.00,9521
500302,20180803,2860.00,2900.00,2787.20,2797.70,23264
500304,20180803,92.50,94.70,92.50,93.70,184251
500306,20180803,6.63,7.20,6.46,6.99,17358
500307,20180803,192.60,196.00,192.60,192.85,1647
500312,20180803,170.45,171.00,166.15,166.80,845921
500313,20180803,21.00,21.00,20.25,20.30,7481
500314,20180803,45.60,45.75,44.50,44.70,25635
500315,20180803,80.70,82.75,80.55,81.80,415686
500317,20180803,11.00,11.00,10.61,10.66,7316
500319,20180803,17.00,17.05,16.25,17.00,2400
500322,20180803,22.00,22.75,21.50,21.75,5720
500325,20180803,1175.00,1183.85,1169.50,1176.75,278816
500327,20180803,8.91,9.19,8.81,9.04,25651
500329,20180803,0.36,0.36,0.36,0.36,3246
500330,20180803,795.00,810.45,795.00,803.95,49774
500331,20180803,1110.05,1120.00,1104.40,1107.90,26014
500333,20180803,159.95,160.00,157.00,158.25,7206
500335,20180803,791.05,800.00,781.00,785.05,4008
500336,20180803,339.70,350.50,339.70,344.10,6103
500337,20180803,38.10,38.80,38.00,38.35,4282
500338,20180803,106.45,108.50,106.00,106.95,109449
500339,20180803,204.40,209.15,202.00,209.15,118191
500343,20180803,28.05,28.85,27.35,28.20,18137
500346,20180803,29.05,32.75,27.20,29.45,20175
500350,20180803,272.50,273.00,263.55,268.20,3004
500354,20180803,25.40,28.25,25.40,27.00,2058
500355,20180803,202.85,204.45,200.60,204.00,17954
500356,20180803,26.85,27.15,25.80,26.15,9044
500357,20180803,11.02,11.10,10.61,10.98,1550
500360,20180803,62.50,67.30,62.10,65.35,2654
500365,20180803,20.60,21.25,20.60,21.05,34203
500366,20180803,41.50,42.15,34.95,39.75,398543
500367,20180803,65.60,66.50,64.80,65.75,11206
500368,20180803,9.04,9.49,8.93,9.38,722398
500370,20180803,23.25,23.25,23.25,23.25,227
500378,20180803,86.05,86.55,84.65,85.10,85894
500380,20180803,325.30,340.00,315.45,327.20,9898
500387,20180803,17423.25,17598.85,17278.00,17446.00,354
500390,20180803,403.95,412.75,399.00,401.45,627037
500399,20180803,5.85,5.87,5.45,5.50,10947
500400,20180803,72.00,73.10,71.90,72.25,169709
500402,20180803,73.95,83.85,72.90,78.95,31918
500403,20180803,660.00,667.75,659.20,662.15,5306
500404,20180803,64.60,66.75,63.95,65.80,92012
500405,20180803,276.20,276.65,272.00,274.20,1920
500407,20180803,1807.65,1845.00,1807.65,1821.00,256
500408,20180803,1400.00,1437.75,1400.00,1419.80,75714
500410,20180803,1543.00,1556.95,1511.45,1519.35,18451
500411,20180803,1170.00,1170.00,1140.00,1144.75,1341
500412,20180803,1499.00,1525.00,1468.30,1515.05,14364
500413,20180803,263.00,267.60,262.35,265.05,12685
500414,20180803,45.10,50.90,45.10,50.90,149358
500418,20180803,60.50,68.00,60.50,64.85,11123
500420,20180803,1545.00,1651.50,1537.00,1627.45,108001
500422,20180803,29.50,29.50,28.00,28.75,850
500425,20180803,229.00,230.45,224.90,225.75,92670
500426,20180803,14.10,15.05,14.01,14.51,6327
500429,20180803,82.00,82.95,81.25,81.70,592
500439,20180803,2900.00,2993.95,2802.00,2864.05,218
500440,20180803,207.95,212.90,205.00,211.70,740568
500444,20180803,312.20,326.00,312.20,319.45,53731
500449,20180803,20.35,22.40,20.35,21.85,62009
500456,20180803,19.25,21.00,19.25,20.75,47366
500459,20180803,10390.05,10490.00,10339.00,10419.05,141
500460,20180803,62.50,65.50,62.40,65.00,15834
500464,20180803,209.00,211.00,208.00,209.35,2213
500467,20180803,89.15,91.00,88.95,89.10,6619
500469,20180803,88.20,89.70,86.75,87.20,725872
500470,20180803,556.80,560.25,551.25,555.10,504491
500472,20180803,1707.00,1707.00,1700.20,1700.25,38
500477,20180803,121.15,123.40,117.90,118.35,2424677
500480,20180803,664.90,724.00,664.05,710.15,337963
500483,20180803,589.20,602.65,585.00,587.10,24865
500488,20180803,7871.00,8185.95,7871.00,8055.65,1624
500490,20180803,2903.00,2989.00,2903.00,2978.60,295
500493,20180803,643.00,668.75,642.10,646.00,114307
500495,20180803,904.00,912.15,896.00,900.25,54235
500500,20180803,7.11,7.59,7.11,7.46,33713
500510,20180803,1283.10,1297.80,1283.10,1291.35,105946
500520,20180803,919.50,924.80,914.15,919.60,64213
500530,20180803,18698.95,19442.60,18568.20,19049.45,2584
500540,20180803,16.15,17.65,16.15,17.50,3189
500547,20180803,397.10,405.00,396.40,400.95,103786
500550,20180803,995.05,1022.35,995.05,1010.90,27482
500570,20180803,262.60,263.80,257.70,258.75,743398
500575,20180803,572.75,582.75,571.30,575.35,63465
500620,20180803,303.95,329.05,300.20,322.80,23081
500645,20180803,281.75,289.15,280.00,286.85,21777
500650,20180803,1598.90,1607.55,1598.00,1607.55,842
500655,20180803,169.00,172.00,167.50,169.90,4177
500660,20180803,3210.00,3297.95,3171.25,3290.10,8759
500670,20180803,416.00,429.90,415.65,427.50,155444
500672,20180803,641.00,656.00,632.00,649.25,11034
500674,20180803,6003.00,6155.00,6003.00,6133.70,1349
500676,20180803,6631.65,6850.00,6631.65,6789.80,1009
500680,20180803,2738.00,2764.65,2669.60,2692.70,4768
500690,20180803,115.60,117.40,114.45,116.55,284461
500696,20180803,1750.00,1764.85,1747.30,1759.45,29322
500710,20180803,1845.05,1860.00,1840.95,1849.50,404
500730,20180803,171.70,175.40,171.25,174.30,170620
500770,20180803,681.10,702.45,681.10,693.75,38255
500777,20180803,32.70,38.60,32.15,38.35,328507
500780,20180803,124.95,127.00,123.70,125.35,4053
500790,20180803,10797.00,10823.05,10208.55,10313.30,11097
500800,20180803,236.25,238.95,232.30,234.65,156980
500820,20180803,1436.00,1436.00,1406.00,1411.35,85300
500825,20180803,6499.00,6509.00,6368.20,6395.30,20637
500830,20180803,1125.00,1129.00,1116.30,1122.15,25925
500840,20180803,163.05,166.00,159.90,162.85,8650
500850,20180803,128.95,130.25,128.20,129.80,47854
500870,20180803,167.95,167.95,163.70,164.80,113770
500875,20180803,299.10,305.50,298.50,303.75,926480
500877,20180803,290.00,290.65,285.15,286.50,106715
500878,20180803,1410.00,1418.00,1400.00,1404.15,35297
500890,20180803,59.00,59.00,54.45,55.10,433
500940,20180803,586.00,587.55,580.00,584.30,1569
501148,20180803,155.70,155.70,155.70,155.70,120
501150,20180803,58.10,60.10,58.05,58.20,189914
501179,20180803,67.05,70.30,67.05,67.35,195
501242,20180803,24.00,26.60,24.00,25.25,16071
501295,20180803,81.00,81.00,81.00,81.00,114
501298,20180803,1200.00,1289.00,1200.00,1241.05,387
501301,20180803,811.95,815.00,806.00,808.25,5265
501343,20180803,43.30,43.30,41.00,41.05,103
501370,20180803,112.00,113.50,112.00,113.25,188
501391,20180803,159.00,159.70,159.00,159.55,128
501421,20180803,53.55,53.55,53.55,53.55,1
501423,20180803,1379.90,1379.90,1331.00,1358.80,661
501425,20180803,1559.95,1628.95,1556.00,1614.25,45414
501430,20180803,1765.00,1783.80,1700.00,1725.00,74
501455,20180803,146.80,147.95,144.75,145.65,294658
501700,20180803,47.30,47.55,47.30,47.55,3978
501833,20180803,8.25,9.09,8.24,8.37,4690
501848,20180803,19.70,19.90,19.35,19.75,4206
501945,20180803,2.52,2.52,2.52,2.52,50
502015,20180803,23.60,24.80,22.00,23.10,23364
502090,20180803,816.00,829.75,816.00,822.25,218
502137,20180803,463.95,473.80,462.00,473.00,141
502157,20180803,247.00,251.45,244.75,246.20,1710
502165,20180803,1214.95,1215.00,1194.00,1194.15,256
502168,20180803,170.85,171.50,168.30,171.30,1436
502175,20180803,60.05,61.45,60.00,60.80,28497
502180,20180803,25.45,25.75,25.15,25.30,53122
502219,20180803,345.00,387.80,345.00,372.45,258487
502281,20180803,13.25,13.25,12.22,13.00,5545
502330,20180803,387.90,399.90,384.00,393.65,115703
502355,20180803,1245.85,1267.50,1241.45,1263.80,32120
502407,20180803,46.40,46.40,43.00,46.40,404
502420,20180803,35.45,38.10,35.35,36.95,215531
502445,20180803,34.55,36.50,32.35,34.60,562
502448,20180803,3.55,3.70,3.41,3.50,1356
502450,20180803,905.00,910.00,891.00,908.15,169
502587,20180803,53.80,54.20,52.10,53.10,10648
502742,20180803,14.30,14.72,14.30,14.55,783604
502761,20180803,7.81,7.82,7.76,7.76,253
502820,20180803,90.10,90.10,89.50,89.80,623
502865,20180803,2827.05,2875.00,2775.00,2799.50,1297
502873,20180803,43.50,44.85,41.05,44.10,7104
502937,20180803,82.00,84.65,81.95,82.75,89116
502958,20180803,3550.00,3550.00,3228.00,3445.00,23
502986,20180803,1205.00,1230.00,1201.70,1213.05,416
503015,20180803,31.40,32.90,31.40,32.90,2751
503031,20180803,16.25,16.65,16.20,16.50,35714
503100,20180803,646.45,654.00,640.60,652.60,291
503101,20180803,172.10,172.10,160.50,166.55,528
503162,20180803,75.95,76.00,72.05,76.00,2481
503169,20180803,342.00,350.00,338.00,338.65,370
503229,20180803,86.50,86.50,86.45,86.45,100
503310,20180803,160.50,161.75,159.00,160.30,56176
503349,20180803,3000.00,3069.00,2971.00,2991.50,61
503624,20180803,181.50,181.50,180.00,181.30,2600
503657,20180803,13.70,13.95,13.20,13.41,20726
503722,20180803,88.00,88.00,86.30,86.40,592
503804,20180803,130.35,135.70,130.10,134.90,581
503806,20180803,1702.15,1758.30,1701.90,1742.90,17291
503811,20180803,560.00,560.00,540.00,546.55,271
503831,20180803,111.40,111.40,111.40,111.40,10
503837,20180803,8.31,8.46,8.31,8.46,5540
503881,20180803,6.65,6.65,6.65,6.65,50
503960,20180803,1178.35,1197.50,1171.20,1172.70,2873
504000,20180803,61.05,63.50,60.05,60.75,46883
504008,20180803,9.38,9.38,9.25,9.38,25674
504028,20180803,33.50,36.70,32.05,34.05,19073
504036,20180803,116.15,121.90,115.20,121.90,388
504058,20180803,816.20,834.00,796.15,808.00,77
504067,20180803,1225.30,1233.10,1210.05,1222.15,1376
504076,20180803,34.80,34.80,32.50,34.80,855
504084,20180803,3981.00,4135.00,3960.00,4100.00,63
504092,20180803,16.00,16.50,15.60,16.25,9741
504093,20180803,293.00,297.10,288.90,290.30,1237
504112,20180803,317.00,319.85,299.00,306.55,108115
504132,20180803,104.00,104.00,98.00,98.10,1049
504176,20180803,364.80,365.00,340.50,355.00,2500
504212,20180803,152.00,154.85,151.50,153.85,10360
504220,20180803,5.00,5.00,4.83,4.85,1700
504258,20180803,651.00,658.00,648.50,653.25,1543
504269,20180803,8.23,8.23,8.23,8.23,191
504340,20180803,1.79,1.79,1.79,1.79,2256
504341,20180803,19.00,19.00,19.00,19.00,800
504351,20180803,0.49,0.49,0.49,0.49,512
504392,20180803,14.70,14.70,14.45,14.45,3630
504605,20180803,500.00,504.00,492.00,494.10,157
504614,20180803,394.40,408.20,393.30,406.45,15434
504646,20180803,126.90,126.90,117.40,121.05,8799
504673,20180803,2.19,2.19,2.19,2.19,400
504701,20180803,4.00,4.01,4.00,4.01,1575
504741,20180803,296.20,308.90,296.20,303.70,2687
504786,20180803,392.60,399.30,392.10,395.30,1683
504840,20180803,1300.00,1306.00,1300.00,1306.00,170
504879,20180803,31.80,34.85,31.80,33.95,19546
504908,20180803,76.10,76.10,70.50,76.10,276
504918,20180803,935.00,946.00,935.00,942.50,1504
504959,20180803,2481.00,2568.80,2481.00,2554.30,259
504961,20180803,45.00,47.00,44.55,45.30,2436
504966,20180803,187.75,194.00,183.00,185.65,417693
504973,20180803,613.05,614.05,611.95,612.25,260
504988,20180803,609.00,719.95,609.00,710.65,113
505010,20180803,1232.00,1240.00,1217.05,1222.75,349
505029,20180803,134.10,137.90,134.10,137.90,303
505036,20180803,939.95,940.00,921.05,923.95,926
505075,20180803,47.00,50.65,46.80,50.05,362643
505141,20180803,38.00,38.90,37.90,38.50,5101
505160,20180803,290.25,294.55,284.40,289.95,1266
505163,20180803,916.00,961.95,916.00,951.10,3635
505192,20180803,809.00,825.00,805.00,820.45,2553
505196,20180803,360.00,370.00,353.20,362.65,3293
505200,20180803,27500.00,27500.00,26866.00,26971.00,1920
505216,20180803,850.80,850.80,822.10,828.30,159
505230,20180803,69.80,71.40,68.60,68.80,1796
505232,20180803,1075.10,1179.00,1075.10,1152.75,236
505242,20180803,1643.00,1679.00,1635.00,1668.45,178
505250,20180803,69.00,75.00,67.10,70.05,2948
505255,20180803,919.85,949.00,914.40,928.20,1402
505283,20180803,853.95,853.95,825.05,843.10,1658
505299,20180803,60.35,64.65,59.00,63.35,3197
505320,20180803,33.70,33.70,33.70,33.70,10
505324,20180803,34.00,34.00,33.80,33.80,1450
505343,20180803,0.53,0.53,0.53,0.53,207190
505355,20180803,537.20,544.40,530.50,532.15,7464
505358,20180803,58.70,61.00,56.25,58.85,34475
505368,20180803,500.70,500.90,479.45,491.00,19
505400,20180803,62.85,64.50,62.10,62.80,21362
505412,20180803,3020.00,3150.00,3000.00,3105.10,106
505509,20180803,94.40,94.40,91.25,91.70,1965
505526,20180803,28.00,29.30,27.65,29.30,120147
505533,20180803,383.00,394.00,383.00,389.30,25953
505537,20180803,518.95,525.50,518.95,520.80,1021313
505590,20180803,254.00,295.00,238.00,273.35,25346
505650,20180803,3.05,3.05,3.05,3.05,1
505665,20180803,440.00,440.00,413.15,422.45,1687
505681,20180803,550.00,558.00,540.25,558.00,309
505688,20180803,178.00,199.00,178.00,192.40,67631
505693,20180803,36.90,36.90,36.90,36.90,366
505700,20180803,73.00,73.00,69.85,70.50,69417
505710,20180803,49.00,50.00,48.00,49.90,57079
505712,20180803,191.30,191.30,188.15,188.30,370
505714,20180803,146.85,151.05,146.85,150.45,37082
505720,20180803,121.55,130.50,121.50,125.50,12358
505726,20180803,1151.45,1194.75,1151.45,1172.70,834
505729,20180803,44.15,45.00,43.70,44.75,77562
505737,20180803,368.80,370.00,350.00,351.30,1728
505744,20180803,435.00,450.00,435.00,448.95,51906
505750,20180803,962.05,996.80,962.00,973.00,176
505790,20180803,5284.85,5300.00,5235.00,5292.30,32502
505800,20180803,1929.00,1959.50,1929.00,1959.50,203
505827,20180803,371.50,389.90,368.00,369.50,1101
505840,20180803,28.90,29.05,27.50,29.05,717
505850,20180803,5.39,5.49,5.10,5.32,527783
505854,20180803,218.50,218.50,209.00,210.50,7286
505872,20180803,715.00,728.95,715.00,718.40,6902
505890,20180803,767.45,792.00,767.45,768.85,1498
505978,20180803,1488.00,1530.00,1479.00,1517.35,647
506003,20180803,8.93,8.93,8.93,8.93,1154
506022,20180803,153.80,158.50,150.00,152.35,252819
506074,20180803,60.05,60.05,58.50,58.60,4416
506076,20180803,509.95,513.00,503.25,508.50,507
506079,20180803,15.10,15.55,15.00,15.20,5449
506105,20180803,157.00,157.00,151.60,156.95,365
506109,20180803,218.50,222.35,215.00,218.35,12703
506122,20180803,56.15,56.25,56.00,56.25,906
506128,20180803,45.75,45.75,42.10,45.60,207
506146,20180803,0.88,0.92,0.88,0.92,331637
506184,20180803,7.00,7.00,6.50,6.62,1021
506186,20180803,23.60,23.60,23.60,23.60,1570
506194,20180803,66.70,71.85,64.25,70.45,78988
506197,20180803,172.25,174.60,171.00,171.30,47605
506222,20180803,765.00,787.00,751.25,754.95,801
506235,20180803,40.85,44.45,40.85,43.15,180094
506248,20180803,50.05,50.90,47.20,49.25,3473
506260,20180803,163.90,168.85,160.10,166.70,12499
506261,20180803,57.00,59.45,57.00,57.55,18794
506285,20180803,4423.95,4431.20,4386.40,4393.50,185
506365,20180803,31.55,31.55,31.55,31.55,2
506390,20180803,406.10,409.00,402.10,403.30,1475
506395,20180803,426.70,429.10,421.00,423.05,4173
506401,20180803,238.00,242.00,233.30,241.30,24896
506405,20180803,110.20,111.00,108.75,109.00,64065
506414,20180803,3850.00,3889.00,3661.00,3668.60,6361
506480,20180803,398.25,409.90,397.05,401.05,373
506520,20180803,12.21,13.00,12.21,12.25,30565
506522,20180803,1580.00,1590.00,1519.00,1547.40,124
506525,20180803,67.00,67.80,66.65,66.90,4119
506528,20180803,1020.10,1059.95,1020.10,1050.35,275
506530,20180803,705.00,705.00,696.35,700.00,26
506532,20180803,186.10,192.70,181.00,183.95,5945
506579,20180803,1188.00,1204.20,1186.00,1198.45,2565
506590,20180803,248.00,276.45,247.65,264.05,842672
506597,20180803,159.85,162.25,155.50,158.95,3800
506605,20180803,325.00,325.00,325.00,325.00,1
506618,20180803,707.00,724.55,702.20,716.10,3115
506642,20180803,753.65,753.65,730.05,753.65,58795
506655,20180803,465.80,475.50,465.80,473.95,4438
506685,20180803,271.35,275.00,264.95,270.35,6792
506687,20180803,1355.00,1369.00,1300.00,1303.40,12712
506690,20180803,237.35,237.35,234.05,235.65,9721
506734,20180803,103.00,104.00,101.10,101.75,931
506767,20180803,653.60,653.60,653.60,653.60,25
506808,20180803,3.95,3.96,3.95,3.96,150
506820,20180803,1614.45,1823.40,1614.45,1725.05,28276
506852,20180803,61.90,61.90,61.90,61.90,2997
506854,20180803,117.70,127.50,117.70,124.60,67618
506879,20180803,37.45,37.45,34.40,34.65,5689
506906,20180803,12.20,12.60,12.15,12.60,13076
506910,20180803,70.25,73.70,70.25,72.00,207
506919,20180803,80.20,82.85,80.05,82.00,4199
506943,20180803,275.60,277.35,273.70,274.40,2925
506981,20180803,224.85,224.85,210.00,218.00,2492
507155,20180803,60.00,65.80,60.00,60.00,1229
507180,20180803,33.90,35.90,33.90,35.70,618
507205,20180803,15.60,15.80,15.60,15.70,6197
507300,20180803,1700.00,1700.00,1700.00,1700.00,12
507315,20180803,13.39,14.00,13.39,13.65,22869
507410,20180803,140.60,145.80,140.60,143.05,52484
507435,20180803,70.15,71.50,70.15,70.15,151
507438,20180803,705.00,711.00,692.00,696.75,663
507442,20180803,12.52,13.65,12.52,13.65,4076
507450,20180803,25.00,25.05,24.40,24.95,2140
507474,20180803,91.60,91.60,80.20,87.20,3392
507488,20180803,715.20,722.00,703.50,717.85,2445
507490,20180803,3.52,3.60,3.42,3.49,108495
507498,20180803,5.50,6.00,5.50,5.60,8299
507508,20180803,7.35,7.35,6.65,7.05,21443
507514,20180803,245.25,249.90,243.00,244.30,19220
507525,20180803,1245.00,1245.00,1205.00,1205.00,78
507526,20180803,315.10,329.00,309.25,326.10,216570
507552,20180803,161.35,175.00,161.35,170.20,6717
507580,20180803,199.00,209.35,199.00,205.10,2178
507598,20180803,57.90,57.90,50.85,51.60,414
507609,20180803,100.00,110.40,100.00,100.00,1150
507621,20180803,542.10,563.50,542.10,553.80,857
507645,20180803,14453.00,14999.00,14453.00,14736.00,15
507649,20180803,30400.00,30400.00,29999.00,29999.00,9
507685,20180803,279.30,280.55,277.15,278.15,222541
507690,20180803,76.15,76.35,75.00,75.35,640
507717,20180803,554.95,562.00,548.10,558.35,275
507747,20180803,820.00,824.70,817.20,817.20,16
507753,20180803,35.10,38.50,34.80,37.30,383075
507759,20180803,88.75,88.75,88.60,88.75,3644
507779,20180803,140.75,148.90,140.75,148.30,5340
507785,20180803,96.80,100.90,96.80,97.15,675
507789,20180803,28.00,28.00,26.40,26.45,1335
507794,20180803,12.50,13.20,12.50,13.03,18597
507813,20180803,18.00,18.00,16.60,16.60,201
507815,20180803,6776.20,6776.20,6675.00,6696.35,162
507817,20180803,111.00,111.00,111.00,111.00,5
507828,20180803,15.60,15.85,15.10,15.30,2344
507864,20180803,29.95,29.95,26.25,27.45,25077
507872,20180803,17.00,17.25,16.15,17.05,1066
507878,20180803,4.10,4.25,4.10,4.13,486459
507880,20180803,491.00,538.00,488.80,529.35,583863
507910,20180803,71.00,74.95,70.00,72.95,59456
507912,20180803,192.95,194.80,190.00,194.00,33914
507944,20180803,220.20,247.40,219.95,245.35,7664
507946,20180803,25.20,25.20,25.20,25.20,11
507948,20180803,26.60,26.60,26.40,26.40,42
507960,20180803,117.10,118.50,117.10,118.45,721
507981,20180803,60.05,60.05,60.00,60.00,100
507998,20180803,109.05,111.50,108.95,109.55,18055
508136,20180803,224.00,224.00,220.20,220.20,2
508486,20180803,2780.00,2780.00,2711.00,2725.10,1205
508494,20180803,94.60,95.70,93.00,94.25,842
508807,20180803,819.00,819.00,770.00,773.00,281
508814,20180803,248.00,264.40,244.00,251.90,8513
508860,20180803,0.95,0.95,0.94,0.94,171
508869,20180803,963.00,977.00,958.60,968.90,27627
508905,20180803,53.40,53.40,50.75,50.75,686
508906,20180803,503.20,514.00,500.00,507.35,7509
508922,20180803,21.15,21.20,19.50,20.40,19090
508933,20180803,46.10,46.15,45.55,45.55,773
508941,20180803,520.00,527.00,511.05,524.50,7454
508954,20180803,55.00,55.00,55.00,55.00,4
508956,20180803,1.22,1.22,1.22,1.22,20
508969,20180803,1.42,1.42,1.42,1.42,2015
508989,20180803,116.00,120.10,116.00,118.60,30455
509009,20180803,71.00,72.60,69.25,69.85,4701
509020,20180803,2.52,2.52,2.28,2.28,30661
509040,20180803,13.17,13.17,13.17,13.17,210
509048,20180803,25.90,25.90,24.00,25.55,3849
509051,20180803,0.19,0.19,0.19,0.19,17259
509055,20180803,625.00,627.80,607.60,610.50,15318
509077,20180803,47.30,48.00,45.55,46.40,3363
509079,20180803,115.70,121.90,115.70,119.45,8344
509148,20180803,11.15,12.19,11.15,11.38,8568
509152,20180803,1191.00,1245.00,1133.00,1245.00,2103
509162,20180803,145.65,152.00,145.65,147.45,1032
509196,20180803,60.10,60.10,60.10,60.10,1350
509220,20180803,49.40,49.40,48.45,48.55,2511
509243,20180803,2912.15,3023.90,2912.15,2953.25,208
509423,20180803,18.80,18.80,18.80,18.80,2150
509438,20180803,1278.25,1344.00,1278.25,1341.00,496
509449,20180803,23.15,23.15,23.15,23.15,130
509472,20180803,350.00,379.00,310.00,318.85,2926
509480,20180803,319.90,319.90,313.00,314.30,106558
509486,20180803,78.30,85.95,78.30,85.10,2960
509488,20180803,1051.80,1065.00,1030.50,1054.90,125780
509496,20180803,134.85,135.40,130.65,132.60,2377
509525,20180803,1750.10,1899.00,1750.00,1825.00,1797
509557,20180803,1243.00,1243.00,1171.70,1175.85,1907
509563,20180803,3.81,3.81,3.81,3.81,50
509567,20180803,598.80,610.15,598.80,610.15,18143
509597,20180803,323.75,324.00,323.75,324.00,53
509631,20180803,4448.00,4458.00,4255.95,4275.10,72096
509635,20180803,395.00,468.00,395.00,450.75,12859
509675,20180803,2251.85,2370.00,2250.00,2316.70,5505
509692,20180803,144.00,144.00,144.00,144.00,73
509709,20180803,25.20,25.70,25.20,25.70,1319
509715,20180803,82.90,84.25,82.70,83.45,8312
509760,20180803,14.96,14.96,14.96,14.96,100
509820,20180803,284.20,285.45,279.85,279.95,2083
509835,20180803,259.00,260.00,256.00,258.90,218379
509874,20180803,126.00,129.85,122.70,123.75,15530
509895,20180803,244.00,244.00,232.05,240.75,379
509930,20180803,1201.00,1201.00,1170.10,1175.45,1843
509945,20180803,250.00,262.50,250.00,262.50,12
509953,20180803,61.95,61.95,61.95,61.95,5
509966,20180803,2694.50,2694.50,2600.05,2616.55,416
510245,20180803,3.48,3.50,3.34,3.42,43354
511012,20180803,1.48,1.48,1.48,1.48,2182
511018,20180803,14.03,14.03,14.03,14.03,50
511034,20180803,127.25,128.00,122.70,125.70,5063
511066,20180803,25.90,26.60,25.60,26.55,2778
511072,20180803,607.00,628.90,603.80,625.70,283532
511076,20180803,30.75,30.80,29.50,30.05,12001
511092,20180803,17.55,17.55,17.50,17.50,207
511108,20180803,340.00,340.00,330.20,339.65,658
511110,20180803,12.00,12.00,12.00,12.00,100
511116,20180803,0.59,0.60,0.59,0.60,41099
511131,20180803,9.50,9.50,9.50,9.50,100
511138,20180803,55.00,55.00,55.00,55.00,1
511144,20180803,27.05,29.50,24.10,27.30,39257
511147,20180803,31.80,31.80,23.50,27.40,4777
511196,20180803,334.70,340.85,334.25,336.15,58294
511208,20180803,15.85,16.45,15.85,16.15,426402
511218,20180803,1405.40,1466.40,1400.55,1429.00,71060
511243,20180803,1437.00,1450.00,1420.85,1431.00,15696
511288,20180803,328.20,337.50,327.80,335.30,51055
511333,20180803,79.85,81.95,78.80,79.30,37198
511355,20180803,5.00,5.17,4.62,4.78,1957
511359,20180803,29.90,29.90,27.10,27.55,266
511377,20180803,12.05,12.05,12.05,12.05,100
511389,20180803,6.21,6.21,6.03,6.08,95893
511391,20180803,17.20,18.80,17.10,18.80,943
511401,20180803,1.90,1.90,1.90,1.90,10000
511411,20180803,175.50,180.00,165.00,180.00,436
511413,20180803,152.00,154.00,150.00,151.55,1272
511431,20180803,52.70,53.20,51.95,53.20,444771
511447,20180803,6.60,6.60,6.60,6.60,25
511451,20180803,4.75,4.75,4.75,4.75,5000
511473,20180803,13.25,13.45,13.20,13.37,926
511493,20180803,1.00,1.00,1.00,1.00,1
511501,20180803,19.95,19.95,18.95,19.95,1909
511505,20180803,409.95,409.95,405.00,408.90,281
511509,20180803,53.50,53.50,50.20,50.40,2129
511523,20180803,11.00,11.00,11.00,11.00,4217
511533,20180803,48.55,48.55,47.55,48.25,346
511543,20180803,9.84,9.84,9.84,9.84,100
511549,20180803,21.00,21.00,20.00,20.00,35
511551,20180803,60.45,60.45,55.10,55.90,4010
511557,20180803,217.50,240.00,217.50,229.70,31163
511559,20180803,33.95,33.95,33.95,33.95,534
511577,20180803,5.90,5.90,5.90,5.90,600
511589,20180803,20.50,21.35,20.00,20.90,9679
511601,20180803,6.80,6.80,6.80,6.80,1015
511605,20180803,81.85,85.00,81.00,82.15,2067
511609,20180803,25.20,27.70,25.20,25.20,400
511630,20180803,6.65,6.90,6.65,6.75,7700
511658,20180803,45.00,45.75,44.75,45.45,27841
511672,20180803,22.95,23.50,22.95,23.50,500
511676,20180803,353.85,357.70,350.80,352.60,16081
511710,20180803,1.20,1.20,1.20,1.20,50
511716,20180803,4.30,4.54,4.15,4.50,8496
511724,20180803,233.00,248.00,233.00,246.40,9709
511726,20180803,44.50,45.30,44.10,44.70,6226
511728,20180803,9.20,10.13,9.20,10.13,1100
511736,20180803,1.54,1.54,1.54,1.54,1703
511742,20180803,199.45,199.45,199.45,199.45,1425
511754,20180803,112.00,120.00,112.00,115.05,1473
511764,20180803,46.90,47.45,46.90,47.45,2690
511766,20180803,1230.80,1254.50,1207.00,1238.90,3698
511768,20180803,50.00,54.60,50.00,54.60,109
512018,20180803,2.73,3.38,2.73,2.97,8227
512048,20180803,0.51,0.51,0.50,0.50,35003
512068,20180803,40.05,41.75,40.00,41.50,48803
512070,20180803,640.00,644.50,638.00,641.60,43159
512093,20180803,1.65,1.70,1.65,1.65,16593
512131,20180803,6.19,6.19,5.85,5.88,52379
512149,20180803,0.49,0.49,0.49,0.49,42100
512161,20180803,333.95,333.95,332.00,333.95,42524
512175,20180803,14.72,15.00,14.45,14.95,9460
512179,20180803,409.05,420.00,406.80,416.25,52432
512217,20180803,19.60,19.75,19.00,19.70,128661
512237,20180803,159.00,165.75,158.30,161.45,578181
512247,20180803,3.50,3.60,3.32,3.36,100713
512257,20180803,4.85,5.25,4.35,5.00,131205
512267,20180803,4.96,4.96,4.54,4.95,810
512289,20180803,104.80,104.80,94.65,94.65,1216
512296,20180803,40.60,40.90,40.00,40.35,6310
512297,20180803,50.50,50.50,50.35,50.35,341
512393,20180803,46.10,49.25,46.10,49.25,92
512399,20180803,85.50,87.20,85.50,87.20,5
512405,20180803,1.14,1.14,1.14,1.14,2000
512437,20180803,34.90,36.20,34.90,35.85,115
512441,20180803,88.00,88.50,87.00,88.50,2211
512443,20180803,8.25,8.25,8.25,8.25,100
512453,20180803,223.00,234.00,223.00,230.25,426
512455,20180803,15.20,18.35,15.20,18.20,469592
512477,20180803,57.65,57.65,52.30,53.00,203
512493,20180803,79.50,82.00,78.00,78.40,1112
512499,20180803,0.49,0.49,0.49,0.49,250
512519,20180803,45.60,47.20,45.00,45.40,24504
512527,20180803,620.00,624.00,601.00,619.45,1104
512529,20180803,57.85,57.85,53.55,54.20,95384
512531,20180803,141.20,145.90,141.20,142.55,20329
512553,20180803,65.00,65.00,62.00,64.55,524
512559,20180803,38.75,40.15,38.75,38.90,19195
512565,20180803,7.29,7.29,7.29,7.29,2000
512573,20180803,480.00,519.00,480.00,511.05,215191
512597,20180803,53.00,53.00,53.00,53.00,200
512599,20180803,195.00,204.20,194.10,198.00,1468372
512608,20180803,2.29,2.30,2.22,2.29,79896
512626,20180803,136.75,149.00,136.75,149.00,3781
512634,20180803,63.05,69.90,63.05,64.00,30
513005,20180803,42.75,42.75,42.75,42.75,350
513010,20180803,906.10,912.85,892.00,895.55,10403
513023,20180803,134.95,136.55,133.35,134.25,79630
513043,20180803,29.05,29.05,26.50,26.50,16
513059,20180803,10.02,10.85,10.02,10.21,12456
513063,20180803,9.99,9.99,9.99,9.99,5000
513097,20180803,104.00,106.75,100.20,105.25,46110
513108,20180803,376.10,376.10,372.10,372.50,61
513117,20180803,2.80,2.80,2.80,2.80,33
513121,20180803,40.60,41.35,40.50,41.10,15995
513142,20180803,43.25,45.75,43.25,45.25,152699
513151,20180803,12.96,15.00,12.96,14.00,3119
513179,20180803,13.10,13.23,13.00,13.23,28409
513216,20180803,11.00,11.50,10.99,11.34,1023412
513228,20180803,48.60,48.60,48.00,48.05,23727
513250,20180803,2.43,2.43,2.41,2.41,84431
513252,20180803,532.05,579.35,532.05,555.00,185
513262,20180803,1219.95,1220.00,1190.00,1199.70,1337
513269,20180803,122.00,124.55,121.00,121.70,112959
513295,20180803,1.77,1.77,1.77,1.77,11
513307,20180803,34.00,34.00,34.00,34.00,20
513309,20180803,2.71,2.85,2.71,2.85,3050
513335,20180803,15.95,15.95,15.95,15.95,8557
513349,20180803,209.00,209.50,204.00,204.35,12539
513353,20180803,169.15,172.00,165.80,167.50,315
513361,20180803,1.90,1.95,1.80,1.85,545030
513369,20180803,32.50,32.50,32.50,32.50,100
513375,20180803,372.90,401.45,372.55,379.05,61472
513377,20180803,34.20,34.65,33.80,33.90,200364
513414,20180803,0.72,0.77,0.72,0.77,6700
513434,20180803,642.60,649.40,625.50,638.25,8837
513436,20180803,26.15,26.35,25.50,26.35,2054
513446,20180803,18.35,18.35,16.65,16.65,235155
513472,20180803,123.50,135.00,113.50,131.15,5612
513488,20180803,11.96,11.96,11.96,11.96,200
513498,20180803,8.75,8.75,8.75,8.75,900
513509,20180803,349.00,353.00,345.65,348.50,383
513511,20180803,37.70,39.00,36.10,39.00,9547
513513,20180803,7.25,7.90,7.25,7.25,500
513515,20180803,12.48,12.48,12.48,12.48,800
513517,20180803,195.00,202.50,192.60,199.45,4841
513519,20180803,82.00,86.35,80.80,84.90,23025
513528,20180803,2.25,2.25,2.25,2.25,10
513532,20180803,78.05,80.00,78.00,78.00,863
513534,20180803,7.80,7.80,7.80,7.80,470
513548,20180803,89.00,89.00,89.00,89.00,1
513554,20180803,83.20,88.00,82.15,86.45,5588
513566,20180803,7.16,7.51,7.16,7.51,2290
513599,20180803,65.05,66.35,63.25,63.80,382731
513605,20180803,229.00,234.00,226.60,232.50,30348
513642,20180803,16.50,16.90,15.60,15.80,809
513683,20180803,78.45,79.65,78.20,78.80,19113
513687,20180803,16.00,16.40,15.10,15.40,2026
513691,20180803,4.22,4.22,4.00,4.03,37702
513693,20180803,258.25,258.25,258.25,258.25,2052
513703,20180803,45.00,45.00,45.00,45.00,1
513709,20180803,117.00,118.00,115.10,116.00,1018
513713,20180803,74.75,75.45,72.35,73.00,12811
513729,20180803,58.95,61.90,57.60,57.65,4421
514010,20180803,3.35,3.69,3.33,3.37,6721
514030,20180803,72.00,73.00,72.00,73.00,1180
514034,20180803,24.85,27.45,24.85,27.45,1225319
514036,20180803,528.00,528.00,510.00,525.00,127
514043,20180803,288.70,300.45,288.70,295.30,4243
514045,20180803,68.50,69.65,65.05,66.95,11277
514087,20180803,92.30,92.30,88.50,88.70,223
514118,20180803,0.31,0.31,0.31,0.31,1000
514138,20180803,129.00,136.50,128.00,136.50,1256
514140,20180803,4.23,4.23,4.23,4.23,37
514142,20180803,83.40,84.80,83.40,83.95,604
514144,20180803,0.41,0.41,0.39,0.39,600
514162,20180803,58.20,61.80,58.05,60.10,289913
514165,20180803,15.00,15.75,14.91,15.23,52315
514167,20180803,321.00,325.15,317.30,322.35,1070
514175,20180803,14.71,15.08,14.35,14.52,2623
514183,20180803,46.70,46.70,43.20,43.75,5707
514211,20180803,12.50,13.00,11.85,13.00,53463
514215,20180803,192.90,192.90,185.00,185.20,922
514221,20180803,0.19,0.20,0.19,0.19,411
514234,20180803,83.30,84.50,82.65,83.40,4129
514240,20180803,1.03,1.03,1.03,1.03,1
514248,20180803,8.36,8.36,8.36,8.36,500
514264,20180803,11.78,12.20,11.78,12.20,505
514266,20180803,75.00,76.00,75.00,76.00,41
514274,20180803,33.75,33.75,33.75,33.75,50
514286,20180803,22.50,23.50,22.30,22.50,44696
514300,20180803,26.80,28.85,26.55,28.35,15208
514302,20180803,42.90,42.90,42.90,42.90,382
514316,20180803,252.00,255.00,252.00,252.00,500
514322,20180803,106.30,111.00,106.30,107.55,303
514326,20180803,14.73,14.74,14.08,14.35,2432
514330,20180803,7.31,7.31,7.31,7.31,10000
514348,20180803,1.57,1.57,1.57,1.57,45
514354,20180803,30.80,32.50,28.45,28.60,2400
514366,20180803,0.37,0.37,0.37,0.37,65
514394,20180803,256.10,260.35,256.10,260.35,5799
514412,20180803,52.00,56.75,52.00,54.15,132
514418,20180803,248.00,251.00,231.60,240.35,22659
514428,20180803,88.50,90.00,85.10,85.10,693
514448,20180803,82.50,84.95,80.05,84.75,1383
514450,20180803,48.00,49.50,47.80,49.00,2522
514454,20180803,10.45,10.45,10.45,10.45,1
514470,20180803,38.00,38.00,35.65,35.65,6151
514474,20180803,87.25,87.25,82.00,82.20,605
515030,20180803,338.75,344.00,337.55,342.00,1075
515037,20180803,36.20,37.00,35.80,36.80,12003
515043,20180803,66.60,67.45,65.55,66.85,98083
515055,20180803,43.80,43.80,42.45,42.65,59500
515059,20180803,15.70,15.70,15.70,15.70,200
515085,20180803,4.60,5.17,4.60,5.16,1564
515093,20180803,55.90,58.55,55.00,56.00,9681
515145,20180803,84.95,84.95,81.75,81.90,351
515147,20180803,34.35,36.20,34.35,35.20,46218
516003,20180803,95.20,98.00,95.20,96.55,1390
516007,20180803,23.30,24.50,23.00,23.55,13702
516016,20180803,163.80,165.00,159.30,162.85,4270
516022,20180803,208.00,217.00,207.80,212.70,29119
516030,20180803,73.65,73.90,72.25,73.60,63314
516032,20180803,6.32,6.32,6.32,6.32,390
516064,20180803,212.50,219.95,201.90,201.90,14354
516072,20180803,270.00,284.65,267.00,274.20,1938
516078,20180803,14.00,14.00,13.55,13.55,501
516082,20180803,450.10,456.55,445.55,448.20,2216
516092,20180803,14.00,14.25,14.00,14.25,910
516096,20180803,134.00,147.90,134.00,141.15,7753
516106,20180803,17.25,17.85,16.20,17.26,47788
516108,20180803,112.00,112.45,110.00,110.00,4683
517015,20180803,1065.00,1114.50,1060.90,1094.00,1863
517035,20180803,45.50,45.50,44.00,44.00,6
517041,20180803,342.00,346.00,332.10,333.70,3083
517059,20180803,155.00,162.40,153.25,160.00,11721
517063,20180803,48.75,50.95,48.75,50.05,461
517080,20180803,14.44,14.68,13.90,13.97,17639
517119,20180803,15.15,15.40,14.80,15.25,1913
517140,20180803,2.36,2.36,2.36,2.36,49561
517146,20180803,26.45,26.75,25.95,26.00,73723
517166,20180803,9.70,9.70,9.03,9.47,2397
517168,20180803,324.35,334.00,323.75,331.45,2231
517174,20180803,20015.00,20950.00,19970.00,20750.45,292
517201,20180803,49.10,49.10,49.10,49.10,333
517206,20180803,2020.25,2125.00,2001.00,2122.30,284
517214,20180803,12.90,13.60,12.23,12.64,6571
517224,20180803,0.46,0.46,0.46,0.46,10000
517236,20180803,13.30,13.30,12.16,12.23,10501
517238,20180803,50.95,50.95,50.95,50.95,100
517258,20180803,29.40,29.40,29.40,29.40,216
517271,20180803,35.45,37.65,35.45,37.20,108633
517300,20180803,93.15,95.75,93.05,95.20,12555
517330,20180803,221.80,224.30,219.00,220.20,1702
517334,20180803,305.65,310.65,305.00,308.20,107633
517344,20180803,49.70,49.70,47.00,48.10,760
517354,20180803,636.40,644.95,634.95,641.85,36083
517356,20180803,1.09,1.09,1.09,1.09,49411
517370,20180803,50.40,53.00,50.00,50.00,408
517372,20180803,131.70,133.70,128.20,129.90,2436
517380,20180803,776.00,777.40,771.50,772.60,59
517385,20180803,1102.60,1118.80,1081.15,1113.75,5869
517415,20180803,2.00,2.00,2.00,2.00,1000
517417,20180803,139.95,145.00,138.10,144.95,15470
517421,20180803,374.95,375.95,369.00,375.95,603
517429,20180803,20.00,20.00,20.00,20.00,265
517437,20180803,121.00,122.30,121.00,122.30,2042
517447,20180803,43.05,44.80,43.00,43.80,12144
517449,20180803,159.85,159.85,155.00,157.95,690
517463,20180803,0.54,0.54,0.54,0.54,1
517467,20180803,2.01,2.20,2.01,2.10,31771
517477,20180803,122.00,128.00,122.00,126.60,59
517481,20180803,3.05,3.05,3.05,3.05,915
517494,20180803,3.81,3.81,3.81,3.81,100
517498,20180803,49.20,49.20,45.15,48.65,198261
517500,20180803,84.00,88.50,84.00,88.25,12663
517506,20180803,6214.80,6400.00,6190.05,6372.00,432
517514,20180803,14.70,14.70,14.70,14.70,100
517518,20180803,100.00,100.80,97.60,99.45,11252
517522,20180803,820.00,840.00,817.10,833.70,9857
517530,20180803,5.10,5.35,5.10,5.25,2333
517536,20180803,72.65,76.00,72.65,75.70,2665
517544,20180803,403.00,411.90,395.60,403.35,206
517546,20180803,36.45,36.45,33.35,34.55,340
517548,20180803,31.50,31.50,29.55,30.90,1735
517552,20180803,7.15,7.15,7.15,7.15,289
517554,20180803,11.00,11.00,10.00,10.00,5456
517556,20180803,4.10,4.44,4.10,4.30,77815
517562,20180803,125.10,125.95,124.00,124.25,9259
517569,20180803,434.85,438.55,428.80,433.15,15030
517571,20180803,76.85,77.85,74.90,77.00,2411
518011,20180803,105.00,105.00,99.95,100.30,156
518029,20180803,30.20,31.60,29.50,29.85,52897
518075,20180803,23.35,23.35,23.35,23.35,2270
518091,20180803,154.75,154.80,154.00,154.45,184
519003,20180803,88.50,100.00,88.00,92.90,1628
519031,20180803,92.40,92.40,92.40,92.40,120
519091,20180803,8300.00,8523.95,8300.00,8473.45,89
519097,20180803,8.29,8.29,8.22,8.22,208
519105,20180803,33.50,41.00,33.50,36.55,34139
519126,20180803,390.00,394.00,371.15,378.35,8025
519136,20180803,65.00,69.90,64.15,68.60,2812
519152,20180803,1125.00,1125.00,1100.00,1100.00,36
519156,20180803,738.00,765.65,735.00,748.35,1673
519183,20180803,247.75,252.80,245.15,246.45,1185
519216,20180803,34.85,36.80,34.70,34.70,5377
519224,20180803,64.80,64.80,63.00,63.00,60
519248,20180803,12.19,12.19,11.80,12.19,93302
519260,20180803,14.80,14.80,14.65,14.80,520024
519262,20180803,25.90,28.00,25.65,26.35,4526
519287,20180803,4.55,4.59,4.24,4.31,4698
519295,20180803,221.40,221.40,212.60,214.65,1911
519307,20180803,12.25,12.88,12.25,12.58,86110
519359,20180803,43.25,43.25,41.80,41.95,2783
519373,20180803,9.06,9.06,9.06,9.06,1
519383,20180803,38.00,39.00,38.00,39.00,11423
519421,20180803,3009.95,3117.00,2971.00,3049.25,1806
519457,20180803,47.40,47.40,40.65,42.45,5963
519475,20180803,130.00,133.00,130.00,133.00,675
519483,20180803,16.77,16.77,15.19,15.19,956
519491,20180803,16.85,16.85,16.85,16.85,25
519494,20180803,39.10,45.25,39.10,45.25,1005
519500,20180803,1.65,1.65,1.65,1.65,200
519552,20180803,621.70,623.50,604.05,617.70,981
519560,20180803,5.07,5.07,4.70,4.87,24905
519566,20180803,78.50,78.65,72.00,78.60,9803
519570,20180803,13.38,13.39,13.38,13.39,5413
519588,20180803,1135.00,1294.80,1135.00,1245.00,914
519600,20180803,263.00,264.95,261.50,261.50,882
519602,20180803,45.95,46.10,43.00,43.55,7710
519612,20180803,21.00,21.80,21.00,21.80,4135
520008,20180803,75.75,75.75,73.80,74.85,79440
520021,20180803,111.25,116.60,111.25,112.70,19350
520043,20180803,218.50,218.85,215.55,215.90,2921
520051,20180803,85.55,85.55,84.00,84.80,206055
520056,20180803,4191.00,4191.00,4080.00,4114.20,52
520057,20180803,115.70,119.35,111.85,118.45,40416
520059,20180803,66.00,66.00,64.30,64.45,9707
520066,20180803,443.90,452.25,441.00,443.05,1722
520073,20180803,61.05,67.90,61.05,65.20,3240
520075,20180803,259.85,261.00,256.00,256.75,3690
520077,20180803,7.16,7.16,7.16,7.16,92602
520081,20180803,70.05,70.05,70.05,70.05,100
520086,20180803,183.80,198.45,183.10,187.85,22647
520111,20180803,862.00,866.00,859.05,860.55,394
520113,20180803,1308.90,1323.00,1308.90,1319.50,36
520119,20180803,58.80,59.80,58.60,58.90,883
520123,20180803,78.00,80.50,75.55,78.55,2627
520127,20180803,3.95,4.07,3.70,4.07,1557
520139,20180803,2.16,2.25,2.05,2.25,1400
520141,20180803,38.90,38.90,38.90,38.90,1670
520151,20180803,494.95,498.50,489.00,491.95,196
520155,20180803,28.45,28.45,26.60,26.60,10
521014,20180803,23.20,23.20,23.20,23.20,70
521016,20180803,80.50,88.85,80.15,86.15,152216
521018,20180803,28.90,32.50,28.90,31.25,16505
521034,20180803,7.94,7.96,7.41,7.96,20395
521062,20180803,1.75,1.75,1.70,1.70,3413
521064,20180803,61.00,64.40,60.45,64.10,354829
521070,20180803,4.31,4.31,4.31,4.31,382288
521082,20180803,3.30,3.30,3.10,3.10,3255
521097,20180803,117.00,123.75,116.60,120.25,7784
521105,20180803,47.55,48.05,47.55,48.05,45
521109,20180803,27.80,28.00,26.00,26.35,1617
521113,20180803,52.90,52.90,52.45,52.90,549
521127,20180803,12.15,12.15,12.15,12.15,1000
521141,20180803,6.40,6.40,6.40,6.40,240
521149,20180803,17.44,17.44,16.16,16.95,2690
521151,20180803,22.65,22.65,22.65,22.65,50
521163,20180803,155.50,159.95,152.00,156.80,971
521180,20180803,8.35,8.35,8.05,8.35,84940
521194,20180803,217.90,220.20,210.20,220.20,2176
521200,20180803,50.00,58.80,50.00,57.15,19576
521206,20180803,2.33,2.34,2.25,2.26,17689
521216,20180803,38.95,39.00,36.80,37.90,6130
521220,20180803,106.00,111.00,105.20,107.60,3774
521240,20180803,94.00,94.00,92.00,92.00,170
521242,20180803,27.85,27.85,24.30,26.05,6
521248,20180803,128.00,133.00,127.65,128.65,42337
522004,20180803,19.65,20.50,19.55,20.35,12326
522005,20180803,65.00,67.35,61.00,64.80,2487
522014,20180803,134.30,134.30,122.10,129.00,1946
522017,20180803,164.45,165.00,156.30,162.90,1639
522029,20180803,101.05,105.00,100.00,100.05,94552
522034,20180803,139.50,140.00,136.00,137.00,15078
522064,20180803,1280.00,1320.00,1275.00,1317.20,249
522073,20180803,434.90,440.70,431.00,437.05,1791
522074,20180803,281.80,292.05,281.80,286.55,1473
522091,20180803,20.30,20.30,20.30,20.30,325
522101,20180803,55.55,62.90,55.55,58.75,2926
522105,20180803,7.95,8.20,7.90,8.09,19681
522108,20180803,3650.00,3685.00,3537.00,3586.45,2818
522113,20180803,757.95,758.00,740.00,751.25,2365
522122,20180803,763.00,779.95,756.00,775.10,857
522134,20180803,62.00,64.00,60.30,61.55,4875
522152,20180803,52.00,54.95,48.25,52.05,6668
522163,20180803,2.35,2.35,2.30,2.30,8579
522165,20180803,124.00,132.00,121.75,128.25,4870
522183,20180803,228.90,228.90,210.05,214.10,1842
522195,20180803,144.00,148.00,142.00,142.25,490
522205,20180803,79.65,82.70,79.45,81.25,147490
522207,20180803,160.60,170.00,160.00,161.05,4068
522209,20180803,1.65,1.65,1.65,1.65,600
522215,20180803,169.10,173.00,169.00,169.55,15430
522217,20180803,190.00,190.85,189.00,189.75,454
522229,20180803,35.10,38.00,35.00,36.50,10370
522231,20180803,34.50,36.00,31.15,32.70,3494
522237,20180803,6.30,6.30,6.30,6.30,200
522241,20180803,627.00,627.25,605.10,620.25,1749
522249,20180803,428.95,432.75,421.05,423.95,3342
522251,20180803,68.20,68.30,63.00,65.55,3327
522257,20180803,40.00,40.95,39.50,39.75,27961
522261,20180803,70.70,71.00,68.05,68.40,28882
522263,20180803,545.95,550.05,537.05,539.75,1031
522267,20180803,50.00,50.00,48.00,48.00,940
522275,20180803,284.80,288.05,279.95,280.80,14034
522281,20180803,152.00,154.95,149.00,153.65,4783
522285,20180803,7.00,7.00,6.47,6.52,36211
522287,20180803,380.40,388.25,380.40,384.65,3624
522292,20180803,32.95,34.00,32.50,33.20,3056
522294,20180803,65.00,66.00,64.00,66.00,706
522295,20180803,419.70,429.20,410.05,414.40,302
522650,20180803,165.60,170.05,165.60,170.05,510
523007,20180803,58.00,60.60,58.00,60.60,71
523011,20180803,36.95,36.95,36.00,36.00,500
523019,20180803,41.95,41.95,35.05,35.85,968
523021,20180803,59.85,59.85,56.35,59.35,1186
523023,20180803,398.00,405.05,395.10,400.60,3108
523025,20180803,744.00,791.00,713.55,770.20,18866
523100,20180803,19.90,21.95,19.05,21.55,1992
523116,20180803,215.00,215.00,210.00,210.00,14
523120,20180803,38.55,38.55,38.55,38.55,5
523127,20180803,430.05,446.00,419.35,425.00,1049
523144,20180803,18.05,19.45,17.90,17.95,11445
523151,20180803,21.45,21.45,21.45,21.45,160
523160,20180803,1350.00,1457.50,1350.00,1454.70,1032
523204,20180803,117.00,117.45,114.05,114.50,154628
523207,20180803,106.15,109.30,105.25,105.30,7259
523209,20180803,0.35,0.35,0.35,0.35,1406
523229,20180803,171.00,175.80,170.00,172.90,14161
523232,20180803,52.55,55.00,52.55,55.00,436
523248,20180803,210.00,216.95,208.40,208.45,1000
523260,20180803,15.59,15.60,15.59,15.60,152
523261,20180803,2901.00,3240.00,2889.65,3175.05,140865
523269,20180803,52.10,54.60,52.05,52.05,701
523277,20180803,0.61,0.64,0.61,0.61,65982
523283,20180803,131.25,135.90,131.25,133.85,2911
523301,20180803,490.00,510.00,480.00,481.25,1464
523319,20180803,221.75,226.50,221.35,224.35,19585
523323,20180803,946.00,949.00,930.10,936.65,787
523329,20180803,1430.95,1475.00,1331.10,1450.25,957
523367,20180803,328.00,348.00,327.00,345.95,146653
523369,20180803,155.00,158.80,154.00,157.25,2163
523371,20180803,39.05,40.00,38.65,39.20,15046
523373,20180803,10.40,10.40,10.40,10.40,1
523384,20180803,155.00,159.80,152.00,158.65,1335
523385,20180803,1817.50,1852.45,1774.00,1784.20,14378
523387,20180803,0.19,0.19,0.19,0.19,1005
523391,20180803,45.40,47.90,45.40,46.95,13199
523395,20180803,23544.80,24074.00,23376.05,23939.90,768
523398,20180803,2099.75,2175.00,2065.00,2156.45,503
523405,20180803,126.50,128.80,126.15,128.05,103762
523411,20180803,197.00,197.00,185.20,192.05,7335
523445,20180803,428.00,441.00,428.00,430.80,96120
523449,20180803,40.00,40.00,40.00,40.00,835
523457,20180803,431.70,449.20,427.60,435.40,580405
523465,20180803,33.65,35.30,32.10,34.80,2530
523467,20180803,0.20,0.20,0.19,0.19,1024
523475,20180803,29.00,30.50,28.00,30.30,1354
523483,20180803,135.00,135.00,135.00,135.00,208
523489,20180803,17.00,17.05,17.00,17.00,2065
523519,20180803,2.15,2.15,2.15,2.15,1964
523523,20180803,1.82,1.92,1.82,1.92,11403
523537,20180803,59.00,59.80,58.00,58.40,29693
523539,20180803,243.50,243.50,236.20,237.65,1992
523550,20180803,10.00,10.20,10.00,10.19,1204
523566,20180803,51.50,51.50,50.35,51.20,373
523574,20180803,38.00,39.00,37.50,38.00,74085
523586,20180803,212.40,212.40,205.60,209.05,2435
523598,20180803,63.60,65.15,63.50,64.50,176624
523606,20180803,142.15,145.55,142.00,142.00,1612
523610,20180803,90.00,96.65,89.05,93.85,314569
523618,20180803,488.70,500.55,488.45,491.15,12158
523628,20180803,745.85,745.85,702.00,735.00,51
523630,20180803,45.75,51.80,45.65,50.70,752307
523638,20180803,163.00,163.00,157.45,157.85,1670
523642,20180803,826.50,833.75,818.70,827.85,7881
523648,20180803,245.00,245.90,237.00,238.10,3652
523650,20180803,7.50,7.50,7.50,7.50,199
523652,20180803,7.16,7.16,7.16,7.16,935
523660,20180803,203.80,205.00,192.55,196.50,246275
523672,20180803,91.85,91.90,89.10,90.20,4124
523676,20180803,11.60,11.60,11.60,11.60,100
523694,20180803,584.50,584.50,567.35,573.40,677
523696,20180803,54.75,55.15,54.40,54.75,13595
523704,20180803,544.65,569.40,543.25,545.35,46336
523708,20180803,385.00,393.15,379.05,384.25,766
523710,20180803,274.00,274.05,268.00,270.00,768
523716,20180803,137.55,139.70,134.75,135.90,2419
523724,20180803,10.00,10.37,10.00,10.27,6259
523732,20180803,2.45,2.45,2.45,2.45,705
523736,20180803,109.65,113.95,109.60,111.60,2319
523754,20180803,124.60,124.90,122.40,123.05,25538
523756,20180803,54.50,58.35,54.50,57.80,418799
523768,20180803,131.00,139.50,126.25,136.40,271392
523782,20180803,19.30,19.60,19.30,19.50,1625
523792,20180803,357.00,364.95,355.20,356.55,737
523796,20180803,7.55,7.85,7.55,7.85,67386
523828,20180803,92.90,93.20,91.10,91.90,9206
523836,20180803,23.20,23.20,22.00,22.05,265
523838,20180803,458.00,463.45,442.05,450.55,555
523840,20180803,41.10,44.90,41.10,44.45,11150
523842,20180803,3.90,4.15,3.90,4.10,13528
523844,20180803,4.70,4.70,4.70,4.70,50
523850,20180803,67.30,72.00,67.10,67.10,2255
524000,20180803,148.40,151.15,144.05,145.15,11626
524019,20180803,939.00,939.00,934.00,938.95,31
524031,20180803,3.49,3.49,3.49,3.49,50
524037,20180803,84.75,86.10,83.80,85.40,2224
524051,20180803,452.30,475.00,452.30,469.15,4569
524075,20180803,404.00,405.00,397.15,400.00,240
524080,20180803,33.30,33.30,33.30,33.30,300
524084,20180803,2968.00,2968.00,2899.65,2917.50,309
524091,20180803,597.95,597.95,581.00,584.85,1483
524109,20180803,93.60,94.95,92.20,94.30,3251
524129,20180803,104.00,104.00,101.00,102.55,11032
524136,20180803,140.00,140.00,140.00,140.00,25
524164,20180803,109.50,110.85,107.00,110.85,37696
524174,20180803,19.90,20.70,19.30,20.30,212005
524200,20180803,975.60,994.95,971.00,990.35,1263
524202,20180803,55.90,56.95,54.00,56.95,2711
524208,20180803,1269.00,1284.00,1260.40,1275.25,2454
524212,20180803,23.30,25.40,23.30,25.40,165
524218,20180803,21.50,21.50,21.10,21.50,1980
524226,20180803,215.00,226.00,215.00,223.55,19421
524230,20180803,70.50,73.75,70.35,72.95,546486
524280,20180803,55.45,56.70,54.30,54.55,20926
524288,20180803,130.20,139.00,130.15,137.10,4643
524314,20180803,9.37,9.50,9.03,9.03,33189
524322,20180803,2.94,2.94,2.94,2.94,48
524324,20180803,410.00,415.00,401.50,409.05,2252
524330,20180803,237.40,247.60,237.40,244.75,3873
524332,20180803,101.00,107.45,100.00,106.50,12327
524336,20180803,52.40,55.00,52.40,54.90,8856
524342,20180803,452.25,477.95,452.25,461.20,260
524348,20180803,561.15,565.10,550.00,553.05,1527
524370,20180803,129.90,135.00,129.00,130.50,81422
524372,20180803,7.96,8.15,7.96,7.97,14855
524394,20180803,219.90,227.00,219.90,224.15,2876
524396,20180803,12.54,12.54,11.40,11.40,241
524400,20180803,19.00,19.00,19.00,19.00,80
524404,20180803,29.25,29.80,29.10,29.20,355346
524408,20180803,66.55,66.55,63.50,63.75,103
524412,20180803,38.45,39.55,37.65,38.45,16943
524440,20180803,33.50,33.90,33.50,33.50,1909
524444,20180803,30.75,30.75,28.75,30.00,41220
524470,20180803,1.02,1.06,1.00,1.04,636276
524480,20180803,582.00,592.00,578.70,584.15,383
524494,20180803,757.15,771.50,751.30,762.25,3612
524500,20180803,110.60,120.65,110.60,119.70,31991
524506,20180803,420.00,420.00,389.95,399.60,2434
524518,20180803,113.00,114.00,110.30,110.50,1168
524520,20180803,18.05,18.75,17.55,18.25,12975
524522,20180803,19.20,21.20,19.20,21.20,1949
524542,20180803,451.00,456.00,441.25,455.00,464
524558,20180803,693.75,705.50,688.05,701.05,2009
524570,20180803,256.00,257.85,253.00,254.05,242
524572,20180803,3.20,3.20,3.05,3.20,4050
524576,20180803,43.90,46.00,43.90,44.45,5583
524580,20180803,45.75,46.00,42.00,44.95,712
524582,20180803,34.00,34.70,34.00,34.70,1850
524594,20180803,87.00,95.00,87.00,93.10,5730
524598,20180803,530.00,530.00,523.50,524.95,443
524602,20180803,12.67,12.67,12.67,12.67,480
524606,20180803,14.30,14.30,13.30,13.31,1933
524610,20180803,5.89,5.89,5.52,5.84,658
524614,20180803,9.44,9.44,9.44,9.44,192
524622,20180803,4.09,4.09,4.09,4.09,1
524632,20180803,102.30,102.30,102.30,102.30,10
524634,20180803,122.40,125.00,115.50,123.90,37669
524640,20180803,38.40,38.40,36.95,37.25,2872
524642,20180803,0.51,0.51,0.51,0.51,3002
524648,20180803,135.30,142.40,131.30,137.10,152653
524652,20180803,7.06,7.64,7.06,7.33,6778
524654,20180803,104.80,104.80,93.00,101.40,4671
524663,20180803,16.00,16.50,15.65,16.20,12096
524667,20180803,1276.05,1300.05,1264.40,1300.00,498
524669,20180803,1189.00,1285.00,1180.35,1271.40,1164
524687,20180803,5.68,6.49,5.68,6.36,61892
524689,20180803,7.88,7.88,7.88,7.88,400
524699,20180803,56.50,61.40,56.50,57.80,1509
524703,20180803,22.35,24.65,22.35,24.65,1150
524709,20180803,36.40,39.00,35.05,37.90,23287
524711,20180803,37.00,37.00,35.70,36.70,24600
524715,20180803,581.90,589.20,581.90,584.85,213552
524717,20180803,55.00,55.00,53.00,53.00,300
524727,20180803,35.00,37.95,32.55,37.95,1112
524731,20180803,753.95,755.00,740.00,749.85,1173
524735,20180803,144.10,145.25,140.75,143.05,13842
524742,20180803,459.00,473.00,456.60,471.30,26722
524748,20180803,26.45,28.90,26.45,28.90,1926
524752,20180803,23.70,23.70,23.70,23.70,40
524758,20180803,209.00,209.90,206.00,209.90,434
524764,20180803,24.95,26.50,24.70,26.10,31657
524768,20180803,26.00,28.50,25.10,27.95,1063
524774,20180803,344.05,387.95,344.05,361.90,1278
524790,20180803,92.95,92.95,88.15,89.05,264
524804,20180803,621.90,624.90,617.25,621.75,113912
524808,20180803,57.90,57.90,52.85,52.85,167
524816,20180803,790.00,812.60,790.00,802.55,18798
524818,20180803,101.05,104.90,101.05,103.15,3225
524820,20180803,155.35,161.80,155.05,159.10,3653
524824,20180803,78.40,81.90,77.00,78.35,3428
524828,20180803,70.15,75.40,70.15,71.30,640
526001,20180803,22.00,22.00,22.00,22.00,10
526027,20180803,16.60,16.65,15.60,15.60,2757
526043,20180803,41.90,43.85,40.05,43.85,18
526073,20180803,108.65,108.65,108.65,108.65,1000
526093,20180803,14.20,15.25,13.50,15.09,16292
526113,20180803,10.50,10.50,10.46,10.50,674
526117,20180803,741.95,790.00,720.00,785.20,1683
526137,20180803,38.60,38.95,32.35,36.45,11159
526139,20180803,2.20,2.20,2.01,2.05,14107
526143,20180803,11.98,12.22,11.97,12.20,2892
526159,20180803,145.00,149.90,140.00,145.00,686
526161,20180803,102.05,105.00,96.00,100.65,1465
526169,20180803,629.50,629.50,618.00,621.50,1623
526173,20180803,24.05,24.85,24.00,24.60,85976
526179,20180803,81.55,84.75,81.55,82.80,4829
526217,20180803,133.30,140.00,133.30,139.10,1044
526225,20180803,29.70,30.00,25.10,25.65,4419
526227,20180803,40.85,42.00,40.60,41.30,90099
526235,20180803,21.10,22.50,21.00,22.20,107809
526247,20180803,270.00,273.00,265.00,268.00,362
526251,20180803,3.53,3.53,3.53,3.53,98
526263,20180803,51.15,51.15,48.85,49.60,9934
526299,20180803,1214.95,1225.00,1190.00,1199.00,19802
526315,20180803,74.55,78.35,74.55,78.35,355
526325,20180803,301.00,313.95,300.15,302.00,4470
526355,20180803,15.80,15.80,15.80,15.80,192
526365,20180803,13.85,13.85,12.20,12.20,701
526367,20180803,103.00,104.05,102.00,102.55,5942
526371,20180803,106.95,107.90,105.80,106.90,178400
526381,20180803,56.30,61.00,56.30,58.50,50470
526397,20180803,697.70,704.10,684.00,685.30,880
526407,20180803,10.00,10.33,9.99,10.00,3902
526409,20180803,36.05,37.00,33.05,33.90,71925
526415,20180803,74.00,74.00,70.15,72.35,10381
526423,20180803,46.70,49.40,46.70,48.40,11014
526433,20180803,101.00,104.00,101.00,104.00,300
526435,20180803,210.00,210.00,192.10,193.35,248
526441,20180803,1.12,1.17,1.12,1.12,2702
526471,20180803,7.10,7.83,7.10,7.31,3805
526479,20180803,35.75,38.65,34.05,35.10,984
526481,20180803,16.50,17.85,16.25,17.70,2829
526492,20180803,76.60,82.00,76.60,81.80,2468
526500,20180803,11.60,11.75,11.60,11.75,200
526504,20180803,1.47,1.49,1.47,1.49,310
526506,20180803,63.00,63.00,63.00,63.00,303
526508,20180803,8.08,8.08,8.08,8.08,500
526519,20180803,26.20,28.10,26.20,26.85,4785
526521,20180803,93.15,96.55,92.95,94.00,17544
526538,20180803,5.25,5.25,4.75,4.80,44335
526544,20180803,28.25,31.20,28.25,29.80,38429
526546,20180803,24.15,24.15,22.00,22.50,1276
526550,20180803,8.76,8.99,8.76,8.86,1460
526568,20180803,12.82,12.82,12.82,12.82,1
526574,20180803,6.53,6.53,6.53,6.53,1
526576,20180803,5.66,6.00,5.66,5.67,1972
526582,20180803,266.00,299.00,265.00,288.95,1421
526586,20180803,965.05,1010.00,952.35,1005.60,5665
526596,20180803,190.80,194.00,189.05,190.50,10845
526604,20180803,14.65,14.65,14.65,14.65,300
526608,20180803,144.00,144.00,142.60,142.65,229
526612,20180803,3650.00,3698.00,3634.15,3684.05,178
526614,20180803,4.88,4.88,4.80,4.80,70
526616,20180803,48.90,54.80,47.30,53.00,18149
526622,20180803,0.19,0.19,0.19,0.19,6
526640,20180803,11.27,11.57,10.90,11.57,1719
526642,20180803,102.50,103.60,102.10,102.70,30167
526650,20180803,145.25,147.80,144.10,144.75,7433
526666,20180803,436.10,450.00,425.60,441.55,3694
526668,20180803,70.25,76.50,70.25,75.20,26304
526683,20180803,2.55,2.55,2.45,2.45,1501
526689,20180803,71.50,75.00,71.10,75.00,101
526703,20180803,108.30,112.60,108.30,112.35,330
526705,20180803,153.05,164.80,153.05,160.00,37
526717,20180803,140.00,141.00,128.70,132.35,47283
526721,20180803,42.55,42.55,42.55,42.55,600
526723,20180803,43.95,47.00,37.05,38.55,835
526725,20180803,980.95,999.75,980.95,999.75,70
526727,20180803,16.35,19.40,16.35,18.90,5550
526729,20180803,62.60,65.00,62.00,63.00,6811
526731,20180803,88.15,90.40,87.00,90.35,1953
526737,20180803,24.45,25.45,22.75,23.10,3635
526739,20180803,134.75,134.75,133.10,133.95,870
526747,20180803,107.00,107.00,102.00,102.70,508
526751,20180803,14.03,14.03,14.03,14.03,1400
526755,20180803,6.27,6.27,5.29,5.75,1390
526775,20180803,39.10,39.80,38.00,38.55,2618
526783,20180803,524.95,524.95,493.05,500.00,219
526797,20180803,206.65,216.00,206.60,213.40,3706
526801,20180803,2.08,2.23,2.08,2.23,9229
526807,20180803,304.00,304.00,289.65,301.85,2252
526817,20180803,1318.95,1336.85,1299.00,1317.35,1159
526821,20180803,364.95,365.00,358.00,364.00,829
526827,20180803,17.70,17.70,16.45,16.45,3
526829,20180803,51.00,53.65,50.55,53.25,293071
526839,20180803,11.95,11.95,11.24,11.24,45
526849,20180803,51.05,51.05,50.50,50.50,202
526853,20180803,47.00,48.50,46.50,47.15,14894
526861,20180803,23.50,25.00,23.50,23.50,1527
526873,20180803,4.18,4.18,4.18,4.18,1
526881,20180803,72.10,79.45,72.00,75.45,318121
526885,20180803,41.25,41.60,40.20,41.10,5050
526899,20180803,25.95,28.65,25.45,27.75,64678
526905,20180803,117.70,120.50,110.10,119.00,33034
526917,20180803,11.11,11.25,11.11,11.25,23005
526921,20180803,39.40,39.40,39.40,39.40,401
526927,20180803,17.00,17.70,16.55,17.15,5735
526931,20180803,78.70,81.60,76.05,79.45,267
526947,20180803,262.55,293.70,261.95,266.30,20617
526951,20180803,685.00,702.00,685.00,701.10,1254
526953,20180803,54.40,57.15,53.70,54.40,16297
526957,20180803,51.00,51.10,50.25,50.45,25688
526971,20180803,49.00,51.70,48.35,49.05,374
526981,20180803,18.30,18.30,18.25,18.25,362
526987,20180803,3.23,3.44,3.11,3.35,686291
527001,20180803,48.90,48.90,46.15,46.35,23248
530001,20180803,550.00,566.70,544.80,563.65,26749
530005,20180803,117.70,120.40,116.70,117.35,384406
530007,20180803,134.50,135.20,131.95,132.65,198211
530011,20180803,55.30,55.70,54.70,55.45,9499
530017,20180803,18.50,19.45,18.50,19.45,3550
530019,20180803,751.15,758.00,735.00,737.95,23575
530023,20180803,216.10,230.00,201.00,229.90,5777
530043,20180803,89.85,90.45,89.85,90.25,359
530045,20180803,4.30,4.30,4.30,4.30,839
530047,20180803,96.00,96.25,95.00,96.25,1770
530067,20180803,550.00,580.00,550.00,558.05,959
530073,20180803,188.05,190.00,182.90,184.00,13140
530075,20180803,198.05,201.80,196.40,198.95,2605
530077,20180803,124.75,126.10,121.90,122.85,13662
530079,20180803,65.00,65.00,57.90,61.05,12137
530093,20180803,1.79,1.79,1.63,1.63,365
530111,20180803,31.45,32.00,29.60,29.60,7782
530117,20180803,393.00,402.55,393.00,402.10,4066
530119,20180803,34.70,35.90,34.70,35.90,201
530125,20180803,129.00,133.00,125.00,125.00,1205
530127,20180803,24.50,25.50,23.70,23.70,1113
530129,20180803,500.30,555.00,500.30,545.80,4361
530131,20180803,18.05,18.60,18.05,18.30,44635
530133,20180803,30.95,30.95,30.90,30.90,32
530135,20180803,276.85,277.00,265.55,265.55,2049
530145,20180803,136.00,136.00,131.00,133.00,19266
530149,20180803,4.20,4.20,4.20,4.20,83
530151,20180803,51.00,52.60,50.05,51.00,2646
530163,20180803,80.70,81.00,78.15,80.20,7055
530169,20180803,13.89,13.89,13.20,13.66,20550
530173,20180803,7.84,7.84,7.84,7.84,3244
530175,20180803,29.30,30.60,28.25,28.95,15734
530177,20180803,4.83,4.83,4.83,4.83,200
530185,20180803,3.26,3.50,3.25,3.37,127733
530191,20180803,1.15,1.25,1.15,1.22,59977
530199,20180803,380.95,380.95,341.00,356.00,240
530201,20180803,28.90,29.20,27.60,27.70,21005
530215,20180803,24.00,24.00,24.00,24.00,601
530219,20180803,60.00,60.00,60.00,60.00,26
530233,20180803,76.00,77.00,71.20,76.10,1351
530235,20180803,33.50,33.50,33.50,33.50,3001
530239,20180803,222.65,225.00,222.30,222.80,47948
530245,20180803,50.00,50.00,49.90,49.90,100
530251,20180803,0.73,0.73,0.73,0.73,14296
530259,20180803,15.60,15.64,15.60,15.61,350
530263,20180803,2.09,2.29,2.09,2.29,2688
530299,20180803,115.95,117.90,114.00,115.00,3134
530305,20180803,9.20,9.80,9.06,9.12,15546
530307,20180803,116.60,116.60,111.00,112.15,9399
530309,20180803,18.05,18.95,18.05,18.95,5343
530315,20180803,76.80,78.10,74.15,77.55,11174
530317,20180803,25.25,26.00,24.10,25.60,2177
530331,20180803,246.00,260.00,241.00,248.45,287
530333,20180803,4.75,4.75,4.75,4.75,400
530341,20180803,89.00,89.00,82.00,82.00,564
530343,20180803,43.70,45.40,41.80,42.45,103152
530355,20180803,97.40,97.40,95.00,96.95,12164
530363,20180803,12.50,14.30,12.50,13.93,29663
530365,20180803,250.50,254.70,249.00,253.85,7919
530367,20180803,176.45,182.90,175.00,181.05,30689
530369,20180803,42.70,42.70,42.70,42.70,100
530377,20180803,13.50,14.10,13.40,13.48,141058
530381,20180803,45.60,45.60,45.60,45.60,145
530401,20180803,30.40,30.40,30.40,30.40,400
530405,20180803,6.15,6.15,6.15,6.15,200
530419,20180803,29.85,30.70,29.00,30.25,13270
530421,20180803,6.08,6.72,6.08,6.72,300
530427,20180803,25.95,25.95,24.50,24.95,101
530431,20180803,121.90,122.00,112.00,112.60,23768
530433,20180803,44.70,47.00,44.70,46.15,5097
530439,20180803,0.38,0.40,0.38,0.40,231
530459,20180803,33.00,35.00,33.00,35.00,62
530461,20180803,9.99,10.84,9.99,10.45,3804
530475,20180803,49.05,61.55,49.05,59.90,699
530477,20180803,84.00,87.65,84.00,85.75,435
530499,20180803,390.00,408.90,390.00,405.00,466
530517,20180803,816.95,826.00,804.15,814.55,4095
530521,20180803,123.00,123.75,119.20,121.45,1510
530533,20180803,44.00,44.00,40.00,42.50,175
530543,20180803,19.75,19.75,19.05,19.55,4870
530545,20180803,227.05,239.85,227.00,235.50,381
530549,20180803,410.50,415.80,401.10,408.05,12812
530555,20180803,16.80,16.80,15.30,16.00,53054
530557,20180803,0.72,0.72,0.72,0.72,3758
530577,20180803,29.60,29.60,29.60,29.60,1
530579,20180803,5.53,5.53,5.38,5.53,54000
530585,20180803,83.00,83.00,74.15,75.45,237
530589,20180803,133.00,142.00,126.55,138.50,14066
530605,20180803,0.44,0.44,0.44,0.44,1000
530609,20180803,22.75,22.75,20.35,21.00,4791
530617,20180803,46.00,50.05,46.00,48.00,1105
530621,20180803,45.95,45.95,42.00,42.45,4584
530627,20180803,190.00,215.00,190.00,212.85,61408
530643,20180803,35.00,35.00,35.00,35.00,50
530655,20180803,73.50,73.50,70.55,71.45,7067
530665,20180803,1.39,1.39,1.39,1.39,6702
530675,20180803,14.45,14.45,14.45,14.45,1
530677,20180803,26.95,26.95,25.60,25.60,515
530689,20180803,32.15,32.15,32.00,32.00,427
530695,20180803,25.00,25.10,24.80,24.85,1061
530697,20180803,65.75,65.75,65.75,65.75,10518
530699,20180803,0.19,0.19,0.19,0.19,72807
530711,20180803,10.90,10.90,10.90,10.90,1
530713,20180803,5.51,5.51,5.51,5.51,105
530715,20180803,2.84,3.12,2.84,3.12,861
530721,20180803,3.17,3.20,3.17,3.20,318
530723,20180803,54.00,54.00,54.00,54.00,80
530741,20180803,16.15,16.70,16.15,16.15,4500
530759,20180803,351.55,353.85,345.25,348.40,41
530773,20180803,1.47,1.52,1.41,1.51,206320
530789,20180803,100.60,121.50,100.60,117.20,1643
530801,20180803,0.70,0.73,0.70,0.73,2101
530803,20180803,315.95,315.95,305.90,308.35,5392
530809,20180803,24.50,24.50,22.80,23.85,228
530813,20180803,338.95,348.80,338.95,346.60,10598
530815,20180803,23.90,23.90,23.90,23.90,200
530821,20180803,50.30,50.30,48.05,48.15,737
530825,20180803,71.90,72.00,69.50,71.70,1981
530829,20180803,20.75,22.20,19.80,21.20,369
530843,20180803,222.00,231.30,222.00,224.45,12862
530845,20180803,268.00,270.00,262.00,263.40,1312
530859,20180803,28.00,28.10,25.55,27.30,57785
530871,20180803,358.50,363.00,355.00,361.30,1461
530879,20180803,247.90,247.90,243.95,243.95,520
530883,20180803,27.00,27.20,26.30,26.60,32671
530889,20180803,0.20,0.20,0.19,0.19,57525
530897,20180803,75.50,75.50,75.50,75.50,100
530915,20180803,12.70,12.70,12.70,12.70,500
530929,20180803,5.50,5.50,5.50,5.50,500
530943,20180803,6.85,6.87,6.85,6.87,73452
530951,20180803,45.50,47.00,45.00,46.15,5801
530953,20180803,44.20,50.00,44.20,49.90,220
530959,20180803,17.70,17.70,16.85,17.30,3601
530961,20180803,20.35,21.30,20.35,20.80,169187
530965,20180803,168.00,169.65,166.90,168.65,143984
530973,20180803,43.00,43.00,43.00,43.00,10
530977,20180803,113.00,120.00,113.00,119.95,855
530979,20180803,81.00,81.00,80.50,81.00,1498
530991,20180803,11.40,11.40,11.40,11.40,300
530997,20180803,10.47,10.47,10.47,10.47,2000
530999,20180803,581.10,584.90,569.75,571.45,2956
531025,20180803,0.48,0.48,0.48,0.48,10
531041,20180803,239.10,248.20,238.15,238.15,860
531043,20180803,18.20,20.10,18.20,20.10,674
531082,20180803,24.80,24.80,24.05,24.30,455578
531083,20180803,10.50,10.50,10.40,10.40,590
531088,20180803,55.60,55.60,55.60,55.60,1
531092,20180803,37.25,38.40,37.25,37.60,14697
531109,20180803,38.70,39.75,38.65,38.80,2079
531120,20180803,45.25,46.50,44.85,44.95,33624
531129,20180803,11.17,11.17,10.80,11.17,7337
531146,20180803,525.00,545.00,525.00,542.65,4595
531147,20180803,610.00,610.00,601.00,601.00,365
531153,20180803,13.40,13.42,13.00,13.42,406
531158,20180803,27.30,27.45,26.60,27.10,5827
531161,20180803,86.90,87.30,86.90,87.30,240
531162,20180803,571.45,576.00,561.10,566.05,11734
531169,20180803,60.00,64.50,59.00,63.00,115
531172,20180803,12.90,13.56,12.90,13.56,1590
531173,20180803,9.57,10.00,9.25,9.99,3140
531175,20180803,0.19,0.19,0.19,0.19,5
531179,20180803,381.00,394.95,380.45,381.55,32
531196,20180803,4.35,4.35,4.35,4.35,225
531198,20180803,7.35,7.35,7.35,7.35,1631
531199,20180803,43.05,43.05,43.00,43.00,400
531201,20180803,393.35,402.00,393.35,400.10,8667
531209,20180803,372.25,378.30,364.55,366.65,4365
531210,20180803,8.10,8.10,8.10,8.10,25
531213,20180803,110.40,113.00,109.50,112.30,414973
531215,20180803,28.50,31.00,28.50,30.70,10902
531216,20180803,1.15,1.24,1.13,1.16,78774
531223,20180803,21.45,24.80,21.30,23.60,6645
531233,20180803,4.50,4.51,4.50,4.51,6445
531234,20180803,33.70,35.35,32.05,34.20,2152
531241,20180803,288.00,288.00,288.00,288.00,56
531252,20180803,3.42,3.42,3.42,3.42,690
531266,20180803,2083.00,2141.00,2083.00,2102.60,895
531273,20180803,20.75,20.75,18.50,20.15,35644
531278,20180803,34.15,39.00,34.15,37.95,1326
531283,20180803,2.94,2.94,2.94,2.94,400
531287,20180803,41.55,41.55,38.50,41.10,60
531289,20180803,170.00,173.00,165.00,165.20,1699
531300,20180803,2.60,2.60,2.60,2.60,671
531306,20180803,500.00,510.00,490.05,500.35,1643
531307,20180803,1.01,1.01,1.01,1.01,2661
531328,20180803,8.15,8.31,8.15,8.31,6579
531335,20180803,1438.00,1559.00,1385.45,1502.35,12127
531339,20180803,3.50,3.50,3.45,3.50,469
531343,20180803,5.00,5.00,5.00,5.00,303
531344,20180803,650.15,656.00,639.05,644.35,89329
531346,20180803,61.60,69.00,61.60,65.05,163
531349,20180803,228.20,234.45,228.20,228.95,17308
531358,20180803,115.65,117.00,114.70,116.40,5617
531359,20180803,93.80,93.80,93.80,93.80,200
531373,20180803,120.90,120.90,119.45,120.15,10994
531381,20180803,37.45,37.45,37.45,37.45,2036
531390,20180803,31.45,34.85,31.45,32.40,2455
531398,20180803,66.30,66.30,66.30,66.30,109
531400,20180803,28.00,29.00,28.00,28.65,3700
531404,20180803,12.30,13.00,12.10,12.94,24059
531410,20180803,3.88,3.88,3.70,3.70,1000
531411,20180803,0.49,0.49,0.49,0.49,10005
531417,20180803,1.24,1.24,1.24,1.24,252
531426,20180803,294.00,300.80,293.45,296.10,27208
531431,20180803,483.00,492.00,470.95,476.00,20360
531437,20180803,38.50,38.50,38.20,38.20,280
531439,20180803,16.22,16.22,16.22,16.22,6020
531448,20180803,1.05,1.05,1.00,1.05,2338
531449,20180803,245.00,250.00,235.00,240.40,1164
531453,20180803,10.94,10.94,10.94,10.94,595
531454,20180803,15.50,15.90,15.15,15.50,6078
531456,20180803,0.79,0.79,0.79,0.79,231
531460,20180803,2.45,2.45,2.45,2.45,100
531463,20180803,23.40,23.40,23.40,23.40,969
531467,20180803,0.20,0.20,0.19,0.19,35962
531471,20180803,35.00,39.95,35.00,38.70,11195
531489,20180803,29.90,29.90,27.55,27.55,51
531494,20180803,20.55,20.55,20.00,20.00,1468
531497,20180803,11.35,11.95,11.35,11.73,35029
531499,20180803,9.05,9.50,8.89,8.89,2631
531500,20180803,589.00,612.25,565.00,606.60,55349
531502,20180803,1.25,1.25,1.23,1.23,1010
531508,20180803,242.45,257.90,242.40,250.35,55500
531512,20180803,3.10,3.12,3.10,3.12,1110
531518,20180803,0.91,0.91,0.91,0.91,51424
531524,20180803,1.90,1.98,1.90,1.90,3481
531525,20180803,22.10,22.10,20.80,22.00,503
531531,20180803,673.95,674.00,658.00,661.80,518
531539,20180803,59.95,65.45,59.95,65.10,5547
531540,20180803,26.00,26.00,24.00,24.25,9341
531541,20180803,7.90,7.90,7.90,7.90,150
531543,20180803,535.00,538.00,520.00,533.55,12576
531548,20180803,483.00,552.00,483.00,541.85,325
531550,20180803,5.07,5.07,5.07,5.07,4300
531556,20180803,21.00,21.55,20.60,21.50,11749
531568,20180803,1.15,1.15,1.15,1.15,500
531574,20180803,5.36,5.84,5.18,5.45,811
531585,20180803,4.80,4.80,4.80,4.80,5
531591,20180803,1.80,1.83,1.75,1.79,10381
531595,20180803,88.00,90.75,88.00,89.80,13100
531598,20180803,0.38,0.38,0.37,0.37,3025
531599,20180803,261.00,262.95,253.50,254.95,14020
531608,20180803,21.50,21.50,21.50,21.50,4
531609,20180803,108.50,108.50,103.25,103.25,501
531611,20180803,0.49,0.49,0.49,0.49,17
531612,20180803,1.63,1.63,1.63,1.63,12
531624,20180803,2.41,2.41,2.21,2.21,195
531633,20180803,221.00,224.00,216.00,222.50,3821
531637,20180803,4.20,4.20,4.20,4.20,300
531642,20180803,351.95,356.30,345.50,352.25,770176
531658,20180803,2.40,2.40,2.39,2.39,51
531663,20180803,0.38,0.38,0.38,0.38,1
531667,20180803,48.60,48.60,48.60,48.60,225
531668,20180803,1.26,1.26,1.26,1.26,140
531672,20180803,11.26,11.26,11.26,11.26,500
531680,20180803,18.50,18.50,18.50,18.50,1298
531686,20180803,4.00,4.19,4.00,4.18,656
531687,20180803,1.44,1.45,1.40,1.45,442232
531688,20180803,39.60,43.95,39.60,43.50,838
531692,20180803,0.58,0.58,0.58,0.58,828
531695,20180803,0.71,0.71,0.71,0.71,1585
531717,20180803,84.10,88.00,82.40,83.95,30023
531719,20180803,471.90,479.00,455.25,469.00,18357
531723,20180803,2.53,2.78,2.52,2.78,129610
531726,20180803,77.50,78.00,67.50,72.90,312
531727,20180803,24.00,24.00,22.75,22.95,24408
531737,20180803,16.50,16.50,16.50,16.50,385
531739,20180803,4.90,5.60,4.90,5.17,432548
531744,20180803,91.90,91.90,88.00,88.85,261
531746,20180803,8.36,9.48,8.36,9.13,24564
531758,20180803,7.49,7.49,7.49,7.49,99
531761,20180803,525.00,549.00,520.25,540.00,7325
531762,20180803,9.00,9.00,9.00,9.00,1765
531768,20180803,229.50,233.50,229.50,231.65,134
531769,20180803,6.75,6.99,6.75,6.99,16
531795,20180803,401.00,404.95,397.50,398.20,883
531802,20180803,17.30,17.50,16.45,17.25,440
531814,20180803,19.90,21.50,19.90,21.30,75728
531816,20180803,3.51,3.82,3.51,3.80,5212
531822,20180803,123.60,123.60,115.00,119.80,5013
531825,20180803,10.90,10.90,10.90,10.90,2
531831,20180803,14.40,14.40,14.40,14.40,10
531842,20180803,15.50,15.75,14.10,14.65,35668
531845,20180803,0.78,0.78,0.73,0.73,15591
531847,20180803,980.00,980.00,844.05,880.25,79
531859,20180803,585.00,585.00,543.00,543.00,38
531861,20180803,26.00,26.75,25.60,26.15,12505
531862,20180803,144.10,145.95,139.90,142.45,19331
531867,20180803,7.09,7.09,6.74,6.85,4763
531869,20180803,42.10,46.70,42.10,45.40,5117
531879,20180803,230.25,230.30,215.30,217.85,9975
531881,20180803,23.00,23.00,21.95,23.00,135
531882,20180803,15.15,15.15,15.15,15.15,84872
531888,20180803,49.85,49.90,48.20,48.20,2233
531892,20180803,18.70,18.70,18.70,18.70,625
531893,20180803,0.50,0.50,0.50,0.50,280
531900,20180803,11.00,11.22,11.00,11.02,674
531917,20180803,1.34,1.36,1.34,1.36,10000
531921,20180803,289.00,289.00,281.10,281.70,29
531923,20180803,12.02,12.02,12.02,12.02,108
531925,20180803,3.51,3.51,3.46,3.46,2815
531934,20180803,0.58,0.58,0.58,0.58,5000
531950,20180803,1.84,1.84,1.78,1.83,1923
531952,20180803,102.00,112.00,100.00,110.60,76277
531977,20180803,9.85,9.99,9.51,9.83,86023
531978,20180803,1271.55,1290.05,1271.55,1281.40,192
531979,20180803,90.50,93.90,90.50,93.55,1660
531996,20180803,1.72,1.85,1.70,1.85,13207
532005,20180803,17.25,17.25,16.40,16.40,132
532007,20180803,4.16,4.16,4.16,4.16,67000
532011,20180803,34.55,34.55,34.55,34.55,50
532022,20180803,2.40,2.40,2.40,2.40,1200
532029,20180803,92.20,95.90,92.20,92.85,616
532033,20180803,3.09,3.09,3.09,3.09,1
532035,20180803,5.25,5.25,4.75,5.16,20300
532039,20180803,36.00,36.00,33.65,34.00,12704
532051,20180803,337.00,350.00,333.00,335.95,1549
532053,20180803,59.50,60.70,59.50,60.70,9014
532054,20180803,485.50,488.80,485.50,485.50,1150
532056,20180803,15.10,15.10,15.10,15.10,49
532067,20180803,134.85,134.85,126.20,127.75,5716
532070,20180803,30.25,30.25,29.50,30.00,39796
532081,20180803,0.19,0.19,0.19,0.19,28035
532090,20180803,0.19,0.19,0.19,0.19,5
532097,20180803,28.00,31.90,28.00,30.20,17305
532102,20180803,7.61,7.61,7.61,7.61,390
532114,20180803,0.99,0.99,0.99,0.99,200
532121,20180803,16.15,16.45,16.05,16.25,126528
532123,20180803,2.90,3.21,2.86,3.17,38586
532129,20180803,477.75,478.35,468.60,473.15,42978
532134,20180803,147.10,150.75,147.10,149.55,860792
532141,20180803,8.80,9.32,8.80,9.18,20010
532143,20180803,81.40,81.40,79.55,80.40,6636
532144,20180803,125.85,127.65,124.65,126.15,90715
532145,20180803,9.26,9.35,9.25,9.34,1000
532149,20180803,94.50,96.65,94.50,95.65,657167
532150,20180803,45.15,45.50,44.50,44.80,16635
532155,20180803,378.00,390.00,378.00,388.00,242540
532156,20180803,700.00,700.00,680.00,687.80,1080
532162,20180803,144.50,154.00,143.00,151.35,553144
532163,20180803,634.05,686.00,630.05,672.80,67285
532166,20180803,0.29,0.29,0.29,0.29,2812
532172,20180803,29.60,31.00,29.60,31.00,368
532173,20180803,48.00,49.75,48.00,48.55,10390
532174,20180803,300.00,306.65,297.80,304.80,4618326
532175,20180803,692.05,696.35,685.00,689.65,9128
532178,20180803,137.80,137.80,135.20,136.00,52219
532179,20180803,27.65,28.50,27.65,28.15,41375
532180,20180803,17.35,17.40,17.10,17.20,14987
532181,20180803,116.50,119.00,116.00,116.80,14604
532183,20180803,4.68,4.68,4.68,4.68,2700
532187,20180803,2022.10,2037.90,2008.55,2015.85,42184
532189,20180803,407.75,417.70,400.15,402.85,11314
532209,20180803,57.55,58.10,56.45,56.75,30728
532210,20180803,170.15,171.50,169.75,169.95,5972
532212,20180803,30.00,30.50,29.65,30.50,5373
532215,20180803,547.80,578.25,546.00,574.35,960464
532216,20180803,14.45,14.45,14.45,14.45,452
532218,20180803,18.20,18.50,18.05,18.20,1038164
532219,20180803,15.60,15.60,14.90,15.00,39290
532221,20180803,341.70,344.00,325.50,329.05,23440
532230,20180803,50.30,54.95,50.30,54.95,26
532234,20180803,65.35,66.25,64.00,65.80,363554
532240,20180803,490.85,494.00,485.00,485.55,1023
532259,20180803,616.00,616.00,602.00,603.50,49406
532268,20180803,1086.00,1099.85,1056.15,1081.50,1403
532271,20180803,1.86,1.98,1.84,1.84,63361
532275,20180803,0.67,0.70,0.67,0.70,350
532276,20180803,45.50,46.00,44.85,45.30,178430
532281,20180803,966.00,970.75,959.05,965.45,33567
532282,20180803,1.66,1.75,1.66,1.66,438236
532284,20180803,35.80,35.80,34.00,35.80,1225
532285,20180803,79.00,79.00,75.10,75.65,34973
532286,20180803,202.15,206.60,201.20,202.85,782742
532290,20180803,5.45,5.45,5.35,5.43,160860
532296,20180803,589.95,599.60,585.00,596.60,71351
532300,20180803,607.00,616.50,606.55,609.40,96475
532301,20180803,114.35,114.70,113.10,113.45,37901
532304,20180803,27.25,27.25,27.25,27.25,3000
532305,20180803,84.90,87.40,84.90,87.40,63560
532307,20180803,2.10,2.10,2.10,2.10,10
532309,20180803,820.05,820.05,785.60,796.25,1441
532310,20180803,9.52,9.53,9.52,9.53,3308
532313,20180803,542.35,546.60,539.00,540.45,1377
532316,20180803,1.42,1.42,1.42,1.42,11
532318,20180803,0.54,0.54,0.54,0.54,300
532320,20180803,10.93,10.93,10.93,10.93,102
532321,20180803,380.90,382.60,376.50,377.00,844194
532323,20180803,24.25,24.30,23.40,23.50,282987
532324,20180803,8.10,8.30,8.10,8.30,507
532326,20180803,57.00,60.80,56.60,60.10,9049
532329,20180803,169.55,171.60,165.05,171.60,6005
532330,20180803,9.99,9.99,9.15,9.55,11436
532331,20180803,1145.00,1172.70,1142.60,1153.45,33081
532333,20180803,37.85,37.85,35.10,37.85,10766
532334,20180803,17.65,19.45,17.65,18.30,18112
532339,20180803,12.00,12.25,11.90,12.18,12099
532340,20180803,1.68,1.68,1.68,1.68,1125
532341,20180803,91.00,91.00,85.40,87.65,22186
532342,20180803,0.55,0.55,0.53,0.55,14200
532343,20180803,516.60,521.95,515.20,519.95,1454081
532344,20180803,42.10,42.10,42.10,42.10,1
532345,20180803,112.00,114.50,107.50,108.50,503711
532348,20180803,5.50,5.72,5.45,5.52,360503
532349,20180803,302.60,325.45,296.70,316.45,108011
532350,20180803,2.64,2.64,2.60,2.64,11864
532351,20180803,30.15,31.40,29.95,30.85,381957
532354,20180803,0.85,0.85,0.85,0.85,202
532355,20180803,1.75,2.40,1.75,2.40,3728
532356,20180803,39.75,39.85,39.00,39.20,39482
532357,20180803,42.50,47.05,42.50,45.50,10062
532362,20180803,31.30,31.30,31.30,31.30,1
532365,20180803,35.35,36.95,33.65,34.40,1439
532366,20180803,27.15,28.35,27.10,28.05,28211
532368,20180803,4.77,4.77,4.41,4.41,86400
532369,20180803,263.00,264.00,249.45,251.85,39989
532370,20180803,386.00,412.50,386.00,400.85,19880
532371,20180803,5.00,5.49,5.00,5.11,405227
532372,20180803,93.05,105.10,93.05,100.70,64500
532373,20180803,33.25,35.45,33.00,35.00,2516
532374,20180803,341.50,343.45,337.10,338.55,103216
532375,20180803,84.05,84.05,84.00,84.00,211
532376,20180803,30.95,34.00,30.90,30.90,10487
532379,20180803,16.75,16.75,16.10,16.10,6500
532380,20180803,3.05,3.36,3.05,3.35,39547
532382,20180803,117.50,120.50,116.10,118.40,15589
532384,20180803,80.00,84.00,79.30,83.75,2572
532386,20180803,34.60,34.65,33.95,34.50,33737
532387,20180803,15.55,16.10,14.85,14.90,13003
532388,20180803,15.15,15.20,14.85,14.88,67903
532390,20180803,242.65,251.10,230.20,235.95,36383
532391,20180803,12.70,12.90,12.40,12.44,117598
532395,20180803,114.15,119.00,114.15,116.00,34200
532398,20180803,0.98,0.99,0.98,0.99,10216
532400,20180803,305.20,308.35,303.40,306.70,138609
532401,20180803,60.05,61.30,59.40,60.10,132500
532402,20180803,3.75,3.75,3.75,3.75,4
532404,20180803,18.70,18.70,18.70,18.70,853
532406,20180803,316.60,316.60,301.00,305.65,15816
532407,20180803,30.05,31.25,29.80,30.15,62719
532408,20180803,8.05,8.25,7.60,7.99,15189
532410,20180803,31.00,31.00,29.00,29.40,10740
532411,20180803,0.23,0.23,0.23,0.23,2378
532413,20180803,65.75,66.90,63.20,63.70,304795
532414,20180803,0.51,0.51,0.48,0.51,165148
532416,20180803,17.60,17.65,17.00,17.65,10125
532418,20180803,35.30,35.90,35.10,35.65,462178
532419,20180803,96.00,98.30,94.70,97.75,6765
532424,20180803,1335.00,1335.00,1318.50,1328.10,15464
532425,20180803,5.50,5.50,5.17,5.50,387
532430,20180803,328.00,332.95,325.00,326.50,87474
532432,20180803,603.80,617.00,597.00,614.75,155099
532439,20180803,166.80,174.00,163.00,172.50,66943
532440,20180803,534.15,537.00,529.00,531.05,278
532441,20180803,2.73,2.73,2.73,2.73,1
532443,20180803,2830.00,2970.00,2807.10,2943.40,2750
532454,20180803,377.95,377.95,370.50,374.70,176699
532455,20180803,21.75,21.75,20.60,20.85,4893
532456,20180803,37.30,40.15,36.25,38.85,33871
532457,20180803,65.85,66.80,63.05,64.05,8409
532459,20180803,44.00,44.00,44.00,44.00,100
532460,20180803,104.50,126.00,104.50,118.10,1670
532461,20180803,86.00,89.30,85.55,88.25,3773508
532466,20180803,3870.50,3990.00,3855.75,3959.05,4022
532467,20180803,0.52,0.52,0.52,0.52,47600
532468,20180803,4149.90,4395.00,4149.90,4236.35,298
532475,20180803,246.00,256.00,244.40,253.50,66708
532477,20180803,87.00,88.95,86.65,88.30,362530
532478,20180803,1106.50,1138.20,1090.25,1134.10,39754
532479,20180803,6.65,6.65,6.40,6.47,2390
532480,20180803,44.30,45.85,44.30,45.35,157123
532481,20180803,9.80,10.10,9.71,9.99,7029
532482,20180803,106.00,106.55,104.85,105.40,324763
532483,20180803,280.20,292.10,279.50,290.90,592925
532485,20180803,425.00,425.00,418.70,422.70,5674
532486,20180803,162.35,164.70,157.10,158.05,4352
532488,20180803,1209.95,1215.40,1187.00,1208.25,49019
532493,20180803,99.15,104.20,99.00,102.95,90081
532497,20180803,439.90,441.75,432.70,436.65,66564
532498,20180803,1924.00,1960.00,1924.00,1930.30,1207
532500,20180803,9164.00,9229.90,9160.00,9188.35,21459
532503,20180803,914.00,937.45,914.00,920.00,73
532504,20180803,671.05,703.00,668.35,694.70,21704
532505,20180803,19.95,20.05,19.75,19.80,50037
532507,20180803,4.49,4.49,4.37,4.40,4790
532508,20180803,58.35,60.35,57.40,59.70,129891
532509,20180803,255.00,256.00,252.00,255.00,1913
532511,20180803,4689.00,4727.00,4497.30,4543.85,2798
532513,20180803,387.65,401.75,381.55,401.45,87621
532514,20180803,320.00,320.00,309.15,310.20,75239
532515,20180803,427.00,429.75,421.00,421.80,4235
532518,20180803,1775.00,1825.00,1775.00,1800.00,2267
532521,20180803,44.90,50.85,44.90,49.00,1606
532522,20180803,236.00,236.00,229.75,230.50,108034
532523,20180803,588.00,597.85,581.00,582.95,99136
532524,20180803,83.35,84.25,82.20,83.25,347323
532525,20180803,13.56,14.04,12.51,13.19,443035
532527,20180803,649.10,668.00,649.10,663.80,2290
532528,20180803,105.20,106.00,103.90,104.20,13259
532529,20180803,34.70,34.70,33.00,33.90,2745
532531,20180803,395.90,407.45,385.20,393.10,324353
532532,20180803,14.95,15.28,14.81,15.00,2365684
532538,20180803,4198.00,4218.85,4160.00,4175.35,43765
532539,20180803,405.55,415.00,405.55,411.75,6881
532540,20180803,1956.90,1980.00,1956.90,1977.35,57673
532541,20180803,1257.95,1294.75,1245.05,1288.60,78364
532543,20180803,91.85,92.20,90.50,90.65,9434
532548,20180803,237.80,243.45,237.00,239.45,15286
532553,20180803,157.00,161.70,152.25,159.20,84319
532555,20180803,155.50,157.00,155.40,156.45,84301
532604,20180803,7.49,7.49,6.40,6.59,21262
532605,20180803,347.00,366.00,347.00,362.30,13294
532609,20180803,3.60,3.60,3.30,3.44,15070
532610,20180803,19.80,20.55,19.80,20.30,167098
532612,20180803,204.35,209.80,202.55,208.10,5644
532613,20180803,52.75,56.45,52.50,55.90,64361
532616,20180803,46.75,54.20,46.75,54.20,35876
532617,20180803,324.80,325.00,301.25,308.00,2184957
532621,20180803,29.00,31.10,28.45,29.80,6784
532622,20180803,182.00,186.70,175.00,177.60,13533
532624,20180803,38.05,38.10,38.05,38.10,97
532626,20180803,363.90,390.00,360.00,375.25,25949
532627,20180803,2.58,3.03,2.58,2.95,2421634
532628,20180803,3.53,3.94,3.53,3.92,970866
532629,20180803,40.00,40.00,37.10,37.50,13237
532630,20180803,82.50,84.40,81.20,81.90,12739
532633,20180803,277.00,298.95,274.00,282.15,1654
532636,20180803,685.35,705.30,680.30,700.40,5703
532637,20180803,90.55,91.00,88.50,88.90,6070
532638,20180803,552.00,563.05,548.40,560.80,2085
532641,20180803,77.05,79.20,75.90,77.95,8199
532642,20180803,1992.00,2060.05,1966.40,2029.20,782
532644,20180803,765.50,780.00,760.00,762.75,1270
532645,20180803,0.39,0.39,0.39,0.39,2123
532646,20180803,70.35,73.80,69.55,70.70,14775
532647,20180803,3.83,3.84,3.67,3.71,14813
532648,20180803,364.50,373.25,364.15,372.45,556217
532649,20180803,21.20,21.90,21.05,21.25,83172
532650,20180803,12.61,13.35,12.61,13.35,310
532651,20180803,26.60,26.60,25.00,25.00,402
532652,20180803,116.00,118.20,116.00,117.75,251375
532654,20180803,131.50,134.80,131.00,133.95,12102
532656,20180803,2.37,2.47,2.30,2.47,301952
532658,20180803,56.40,59.60,55.55,56.05,13809
532659,20180803,47.35,47.50,46.80,47.05,234495
532660,20180803,54.45,55.85,54.45,55.30,64285
532661,20180803,675.00,675.00,663.55,673.45,430
532662,20180803,57.20,58.50,57.20,57.85,11561
532663,20180803,913.60,960.00,910.00,926.25,4404
532666,20180803,0.21,0.23,0.21,0.23,503824
532667,20180803,7.95,8.12,7.86,7.89,2516030
532668,20180803,201.00,213.70,200.00,212.40,9626
532669,20180803,1.19,1.19,1.19,1.19,700
532670,20180803,12.90,12.90,12.50,12.66,101926
532673,20180803,8.10,8.35,7.77,8.04,49429
532674,20180803,248.70,248.70,230.10,240.00,77
532676,20180803,6.80,6.85,6.80,6.83,500
532678,20180803,20.00,20.85,19.85,20.30,18297
532679,20180803,295.00,317.75,295.00,317.75,11298
532682,20180803,5.12,5.49,5.12,5.38,18120
532683,20180803,1720.00,1733.00,1691.00,1694.20,711
532684,20180803,35.40,36.60,35.35,35.90,48780
532686,20180803,28.95,29.55,28.95,29.45,770
532687,20180803,688.00,695.60,681.00,687.25,200
532689,20180803,1134.00,1211.65,1134.00,1179.10,147065
532690,20180803,0.57,0.57,0.57,0.57,11
532692,20180803,27.10,28.60,26.95,28.15,81742
532693,20180803,14.22,14.49,14.14,14.21,64725
532694,20180803,9.11,9.79,9.11,9.68,7094
532695,20180803,14.05,14.10,13.80,13.81,4134
532696,20180803,2.65,2.77,2.62,2.74,15436
532698,20180803,90.00,92.50,89.95,90.90,10796
532699,20180803,162.00,164.10,155.00,157.05,6361
532700,20180803,730.00,739.00,722.50,727.50,345
532701,20180803,7.55,7.89,7.31,7.68,1540
532702,20180803,198.95,201.60,197.80,199.55,24648
532705,20180803,121.00,123.80,121.00,122.05,9200
532706,20180803,197.95,229.65,196.55,222.70,310390
532707,20180803,146.90,147.50,142.85,144.00,3613
532708,20180803,11.20,11.63,11.20,11.63,682347
532710,20180803,287.45,290.00,282.00,287.15,1471
532711,20180803,2.90,2.98,2.85,2.98,293696
532712,20180803,14.84,17.06,14.81,15.69,26869765
532713,20180803,183.00,184.50,180.15,181.00,1160
532714,20180803,342.90,342.90,321.05,327.65,503191
532715,20180803,3.17,3.26,3.05,3.09,122570
532716,20180803,60.80,61.50,60.20,60.25,322
532717,20180803,158.50,165.00,158.05,158.05,247
532718,20180803,3.99,3.99,3.77,3.85,21203
532719,20180803,33.65,33.70,32.35,32.55,28951
532720,20180803,508.15,517.90,503.00,505.00,121926
532721,20180803,9.75,9.94,9.03,9.40,4783
532722,20180803,72.70,77.20,72.70,75.75,22044
532723,20180803,11.88,11.88,10.76,10.76,1802
532725,20180803,1275.30,1294.60,1256.60,1284.60,1125
532726,20180803,45.80,46.95,45.20,46.95,2865
532727,20180803,3.72,3.72,3.65,3.72,17247
532728,20180803,48.70,48.75,46.90,47.30,8854
532729,20180803,80.45,91.00,80.45,89.45,47308
532730,20180803,8.50,8.90,8.21,8.80,11847
532731,20180803,2.07,2.07,2.07,2.07,1366
532732,20180803,1499.95,1500.00,1499.95,1500.00,5
532733,20180803,800.00,810.50,800.00,804.15,31939
532734,20180803,418.10,439.60,418.00,439.60,43042
532735,20180803,33.30,37.75,33.30,37.05,8276
532737,20180803,128.00,130.80,126.55,128.45,1334
532738,20180803,8.20,8.20,7.50,7.98,5203
532740,20180803,62.00,62.80,61.10,62.45,14977
532741,20180803,230.00,231.50,225.00,229.00,3295
532742,20180803,1825.00,1898.50,1765.05,1865.65,3332
532744,20180803,13.60,13.65,13.20,13.45,2710
532745,20180803,81.90,82.00,75.80,78.25,10860
532746,20180803,2.25,2.25,2.12,2.12,3070
532748,20180803,77.00,79.80,77.00,78.90,30371
532749,20180803,123.05,131.80,123.05,127.00,125259
532751,20180803,8.70,8.70,7.94,8.06,3291
532754,20180803,18.30,18.50,17.75,17.90,24950844
532755,20180803,675.00,675.00,655.50,662.15,591678
532756,20180803,255.85,257.30,250.25,252.00,28447
532757,20180803,955.00,985.00,955.00,975.70,673
532759,20180803,40.95,42.25,40.80,41.60,220872
532760,20180803,105.90,106.00,103.80,104.30,5263
532761,20180803,211.15,216.65,210.35,213.90,2855
532762,20180803,153.00,155.15,150.00,152.70,42543
532764,20180803,133.95,135.50,133.70,135.10,2959
532765,20180803,2.70,2.82,2.70,2.75,12721
532766,20180803,5.70,5.70,5.28,5.59,7945
532767,20180803,204.45,211.00,204.45,208.90,67193
532768,20180803,776.00,776.00,770.00,774.80,678
532770,20180803,1.50,1.50,1.50,1.50,380
532771,20180803,44.00,44.00,41.50,42.00,17252
532772,20180803,162.60,163.90,160.65,162.85,68594
532773,20180803,99.10,99.10,95.50,96.75,2435
532774,20180803,48.50,52.75,48.50,52.70,2704
532775,20180803,1.47,1.51,1.43,1.49,402996
532776,20180803,58.50,61.50,58.35,60.10,20250
532777,20180803,1372.35,1399.00,1349.30,1362.25,2919
532778,20180803,0.72,0.74,0.70,0.72,1713153
532779,20180803,230.95,234.30,230.00,233.05,46144
532780,20180803,13.05,13.50,12.80,13.14,10565
532782,20180803,51.00,51.75,49.65,50.90,3185
532783,20180803,58.95,62.80,57.80,59.65,184560
532784,20180803,469.90,488.00,469.90,485.10,12377
532785,20180803,124.70,129.00,124.00,124.85,12065
532787,20180803,23.50,25.10,23.50,24.90,9379
532790,20180803,40.00,40.50,39.05,39.45,30145
532794,20180803,30.50,32.40,30.50,31.60,49877
532795,20180803,11.36,13.50,11.36,12.33,17293
532796,20180803,167.50,171.00,165.00,169.85,5518
532797,20180803,70.00,70.95,68.50,69.10,2962
532798,20180803,45.15,45.25,44.00,44.30,26020
532799,20180803,61.85,62.30,61.25,61.60,23437
532800,20180803,48.00,48.40,47.60,47.90,167168
532801,20180803,50.55,50.55,50.55,50.55,150
532804,20180803,531.95,538.75,531.95,537.00,174
532805,20180803,105.00,106.65,103.00,104.10,36154
532806,20180803,24.85,24.85,24.85,24.85,1011
532807,20180803,53.75,55.00,53.00,54.65,5089
532808,20180803,132.05,141.00,132.05,139.00,3757
532809,20180803,72.50,73.75,71.80,73.10,810972
532810,20180803,86.00,87.55,85.10,85.60,611480
532811,20180803,318.00,334.90,311.25,317.35,436
532812,20180803,5.90,5.97,5.90,5.97,6022
532813,20180803,31.00,31.00,30.00,30.95,41610
532814,20180803,358.00,366.45,357.90,364.90,69283
532815,20180803,75.00,77.50,74.00,74.85,3247
532817,20180803,14.43,14.70,14.20,14.69,7489
532819,20180803,964.85,964.90,949.95,956.00,27509
532820,20180803,9.40,9.40,8.75,8.94,1159
532822,20180803,54.80,56.05,54.45,55.15,1212115
532823,20180803,2.15,2.34,2.15,2.34,2300
532826,20180803,40.00,40.00,40.00,40.00,30
532827,20180803,29900.00,30097.30,29878.70,29988.15,903
532828,20180803,23.90,24.00,23.00,23.35,4093
532829,20180803,36.60,36.60,33.65,34.05,3322
532830,20180803,1094.40,1095.00,1060.00,1063.45,3524
532831,20180803,1.36,1.36,1.36,1.36,50
532832,20180803,147.50,148.55,144.35,146.15,279643
532834,20180803,87.00,87.85,85.90,87.20,68604
532835,20180803,3392.55,3455.00,3392.55,3442.05,13
532839,20180803,67.00,68.50,66.30,67.85,114602
532841,20180803,232.70,234.00,224.00,231.65,11462
532842,20180803,133.55,143.10,133.50,140.05,397
532843,20180803,143.35,146.40,143.25,145.95,199259
532845,20180803,25.70,27.00,25.50,26.50,11762
532847,20180803,21.35,22.55,21.35,22.05,5256
532848,20180803,248.00,271.00,245.05,266.45,1959842
532850,20180803,3.07,3.07,2.85,2.91,35448
532851,20180803,775.30,797.80,771.15,784.20,1654
532852,20180803,27.00,29.80,26.65,27.30,15348
532853,20180803,266.20,275.65,260.00,266.90,1332
532854,20180803,2.83,2.97,2.83,2.83,20793
532856,20180803,141.10,146.00,138.90,140.20,52091
532859,20180803,830.00,844.30,823.20,830.20,309
532864,20180803,86.80,91.85,86.80,89.70,37742
532865,20180803,91.80,93.65,91.60,92.75,183818
532867,20180803,459.75,459.75,440.90,442.05,8645
532868,20180803,188.05,193.50,187.65,188.90,443202
532869,20180803,36.20,39.45,36.20,39.25,172
532870,20180803,0.97,0.97,0.95,0.95,2
532871,20180803,13.15,13.55,13.10,13.30,5863
532872,20180803,371.00,375.80,363.25,364.65,32006
532873,20180803,24.75,25.40,24.10,24.60,1535319
532874,20180803,0.73,0.79,0.73,0.77,14051
532875,20180803,16.50,16.50,15.25,15.45,8418
532877,20180803,20.50,20.50,19.35,19.65,1070
532878,20180803,27.30,27.30,26.30,26.55,3392
532879,20180803,33.60,33.60,32.00,32.00,20
532880,20180803,224.75,226.45,222.35,222.90,148091
532883,20180803,1.23,1.29,1.18,1.29,15322
532884,20180803,16.00,17.60,15.50,16.80,14028
532885,20180803,69.25,70.00,68.50,68.85,23414
532886,20180803,1.81,1.90,1.81,1.90,6475
532887,20180803,2.25,2.43,2.21,2.43,2003
532888,20180803,292.55,297.95,290.40,292.25,3338
532889,20180803,663.00,665.30,652.30,654.35,1452
532890,20180803,201.90,208.70,199.65,202.85,30218
532891,20180803,105.00,107.45,103.50,104.45,9012
532892,20180803,924.45,938.00,920.00,923.25,6394
532893,20180803,27.60,28.40,27.00,27.75,11963
532894,20180803,5.67,5.67,5.15,5.54,67336
532895,20180803,19.20,19.95,19.05,19.80,2180
532896,20180803,7.40,7.46,7.37,7.46,6774
532898,20180803,190.00,190.80,188.30,189.60,111432
532899,20180803,594.80,604.40,586.15,588.80,29977
532900,20180803,304.10,308.00,303.00,306.00,290
532902,20180803,3.01,3.29,3.01,3.05,20925
532904,20180803,44.00,44.35,43.00,43.80,9384
532906,20180803,126.45,128.50,126.40,127.50,292
532907,20180803,23.15,23.70,23.15,23.20,4442
532908,20180803,3.00,3.00,2.72,2.72,61663
532911,20180803,9.50,9.50,9.50,9.50,58
532914,20180803,14.79,14.91,14.53,14.91,115552
532915,20180803,46.65,46.65,44.55,45.00,43755
532916,20180803,20.00,20.00,18.20,18.20,4320
532918,20180803,17.25,17.75,17.25,17.55,3742
532920,20180803,18.30,18.90,18.30,18.85,17603
532921,20180803,399.00,403.70,397.50,399.75,135051
532922,20180803,308.00,316.80,306.40,315.45,143079
532923,20180803,282.00,284.40,277.15,278.05,1113
532924,20180803,269.65,282.70,266.25,273.95,17519
532925,20180803,1.59,1.60,1.52,1.55,3150
532926,20180803,222.85,224.90,219.40,221.60,5702
532927,20180803,1265.00,1265.00,1240.05,1256.05,302
532928,20180803,22.65,26.25,22.00,24.75,426493
532929,20180803,195.55,195.55,191.40,192.35,3609
532930,20180803,91.35,93.40,90.85,91.50,18975
532931,20180803,5.90,6.04,5.71,6.04,74274
532932,20180803,47.35,48.95,46.30,48.00,14812
532933,20180803,42.00,42.75,40.40,42.20,8266
532934,20180803,525.00,525.00,515.00,519.75,2349
532935,20180803,113.80,114.40,111.00,112.15,3177
532937,20180803,782.00,818.95,760.00,765.35,2913
532938,20180803,558.00,566.50,544.00,560.10,118021
532939,20180803,33.50,34.65,33.10,33.55,1337209
532940,20180803,203.10,216.00,203.10,209.40,29983
532941,20180803,83.05,86.70,83.05,84.75,13899
532942,20180803,227.25,234.20,227.25,232.15,4271
532944,20180803,39.50,43.45,39.50,42.45,87448
532945,20180803,16.40,16.50,15.95,16.00,13877
532946,20180803,53.00,53.65,52.00,52.30,3715
532947,20180803,196.60,197.65,193.25,194.50,116213
532951,20180803,94.85,98.95,92.80,94.65,85609
532952,20180803,122.50,123.20,121.85,122.20,1249
532953,20180803,211.90,215.75,210.05,211.05,29389
532955,20180803,113.30,116.65,113.30,114.50,394701
532957,20180803,34.50,37.60,34.50,37.60,20
532959,20180803,1.23,1.23,1.19,1.21,1217640
532960,20180803,610.00,630.00,591.50,625.00,46495
532961,20180803,1.56,1.56,1.42,1.42,47343
532966,20180803,95.00,95.85,94.00,94.65,54636
532967,20180803,560.10,578.00,551.00,572.40,43663
532972,20180803,92.00,104.40,89.00,97.60,41446
532974,20180803,55.95,59.00,55.95,57.60,14947
532975,20180803,3.35,3.37,3.25,3.25,6709
532976,20180803,9.10,9.10,9.08,9.08,111
532977,20180803,2690.00,2727.00,2678.05,2688.65,28503
532978,20180803,6950.05,6980.00,6877.55,6931.30,12240
532979,20180803,42.00,42.00,39.10,40.05,341
532980,20180803,11.25,11.87,11.25,11.40,3182
532983,20180803,283.95,294.00,280.00,288.15,12480
532985,20180803,380.00,382.00,379.00,380.50,319
532986,20180803,30.00,32.60,29.85,32.60,37065
532987,20180803,766.15,775.00,760.00,769.25,377
532988,20180803,510.00,542.20,510.00,531.95,113
532989,20180803,21.85,21.85,21.65,21.70,1101
532990,20180803,1.56,1.74,1.56,1.73,10321
532991,20180803,0.27,0.27,0.27,0.27,3010
532993,20180803,4.85,4.85,4.85,4.85,25
532994,20180803,62.00,67.75,61.50,66.25,10577
532997,20180803,1.61,1.61,1.61,1.61,101181
532998,20180803,25.80,26.00,25.80,25.85,850
533001,20180803,40.05,41.00,40.00,40.10,7770
533006,20180803,0.08,0.08,0.08,0.08,4352
533007,20180803,2.88,2.88,2.88,2.88,2583
533008,20180803,1.98,1.99,1.87,1.87,307
533012,20180803,2.61,2.61,2.61,2.61,300
533014,20180803,32.05,33.50,32.00,32.95,5534
533015,20180803,0.68,0.68,0.66,0.66,113548
533019,20180803,2.20,2.20,2.20,2.20,63
533022,20180803,43.05,43.55,41.50,43.05,27507
533023,20180803,6600.00,6750.00,6600.00,6710.55,192
533029,20180803,65.00,66.45,63.55,65.35,2893
533033,20180803,5720.50,5835.45,5720.50,5742.55,125
533047,20180803,319.20,328.95,317.15,321.85,12943
533056,20180803,36.00,37.00,35.25,35.75,11160
533068,20180803,30.00,31.00,30.00,30.30,453
533080,20180803,302.70,310.40,302.70,306.10,203
533088,20180803,299.90,299.90,289.50,290.75,6396
533090,20180803,6.94,7.28,6.94,7.28,26026
533095,20180803,2150.00,2232.00,2149.95,2199.95,2407
533096,20180803,29.90,32.25,29.75,32.00,5946013
533098,20180803,23.90,24.30,23.90,24.15,148519
533101,20180803,131.00,133.50,122.05,127.95,184894
533103,20180803,7.75,7.75,7.75,7.75,400
533104,20180803,128.55,128.60,127.00,127.25,7064
533106,20180803,214.00,215.05,210.00,210.95,19588
533107,20180803,15.57,15.70,15.36,15.70,441818
533108,20180803,11.50,11.90,11.49,11.90,52859
533121,20180803,455.00,467.00,455.00,459.40,172
533122,20180803,3.70,3.94,3.66,3.88,575366
533137,20180803,49.15,50.50,47.00,48.35,38448
533138,20180803,615.00,632.00,615.00,629.50,8330
533144,20180803,225.50,226.25,222.10,224.85,8824
533146,20180803,88.00,90.70,87.95,89.25,8539
533148,20180803,65.90,66.05,65.20,65.55,78309
533149,20180803,1.91,1.94,1.88,1.88,13940
533150,20180803,724.85,737.15,720.70,733.40,15878
533151,20180803,239.95,240.00,235.00,235.60,4140
533152,20180803,16.20,16.25,15.70,15.95,11957
533154,20180803,454.00,462.95,453.00,460.60,2498
533155,20180803,1431.00,1459.80,1423.55,1446.60,98814
533156,20180803,27.90,28.70,27.80,28.05,78291
533157,20180803,4.10,4.49,4.05,4.25,22087
533158,20180803,449.95,458.00,430.00,442.00,364
533160,20180803,33.50,35.25,33.50,33.70,72483
533161,20180803,142.00,152.65,142.00,152.25,440
533162,20180803,16.80,18.10,16.80,17.90,119923
533163,20180803,30.30,30.30,27.50,28.30,55178
533164,20180803,17.25,17.85,16.90,17.25,15342
533166,20180803,2.08,2.20,2.02,2.10,392273
533167,20180803,39.25,40.85,39.15,39.60,6362
533168,20180803,73.35,73.90,72.40,72.95,1839
533169,20180803,46.00,46.00,45.25,45.50,25139
533170,20180803,88.50,91.00,87.00,90.85,7764
533171,20180803,11.50,11.60,11.36,11.48,59849
533172,20180803,2750.00,2750.00,2707.00,2707.00,4
533176,20180803,9.70,10.10,9.65,9.65,2000
533177,20180803,42.75,43.45,42.15,42.40,47200
533178,20180803,1.01,1.01,1.01,1.01,1
533179,20180803,830.05,840.40,826.00,835.55,7271
533181,20180803,325.00,338.60,325.00,334.50,1203
533189,20180803,0.26,0.27,0.26,0.27,29123
533192,20180803,20.45,21.50,20.45,21.25,30112
533193,20180803,25.00,25.25,24.25,24.55,15542
533200,20180803,33.95,33.95,33.95,33.95,3591
533202,20180803,7.14,7.15,7.00,7.09,9827
533203,20180803,4.50,4.50,4.23,4.23,250
533204,20180803,4.40,4.51,4.25,4.51,7400
533206,20180803,27.50,27.50,26.25,27.05,128842
533207,20180803,4.80,4.85,4.51,4.82,365619
533208,20180803,232.00,260.05,230.70,252.10,66110
533210,20180803,40.30,41.75,39.00,40.40,31494
533211,20180803,3.06,3.08,2.90,3.05,9790
533212,20180803,160.00,160.00,150.40,159.85,684
533213,20180803,69.40,69.40,66.00,67.95,300
533216,20180803,180.00,183.40,175.60,181.05,611
533217,20180803,169.50,170.80,169.50,169.95,663
533218,20180803,184.35,184.65,181.00,184.65,4089
533221,20180803,274.00,289.00,274.00,289.00,623
533227,20180803,278.00,278.00,270.00,270.00,1069
533228,20180803,1248.65,1248.65,1222.00,1226.15,20467
533229,20180803,413.90,418.60,412.00,415.50,1899
533230,20180803,2705.00,2714.50,2696.00,2699.69,30
533248,20180803,113.00,115.90,113.00,115.25,10577
533257,20180803,5.93,5.93,5.93,5.93,41547
533259,20180803,89.00,89.00,89.00,89.00,200
533260,20180803,98.30,103.05,98.30,101.45,13810
533261,20180803,123.00,129.15,123.00,126.05,96921
533262,20180803,175.45,179.65,174.00,176.85,42534
533263,20180803,8.10,8.10,7.45,7.66,96547
533264,20180803,64.35,64.35,64.35,64.35,19132
533265,20180803,319.00,320.00,315.00,318.60,2723
533267,20180803,118.30,118.30,114.55,114.55,150
533269,20180803,361.25,376.60,359.60,367.20,25188
533270,20180803,19.80,20.60,19.80,20.60,830
533271,20180803,147.00,149.00,145.60,146.20,5535
533272,20180803,13.30,13.55,13.25,13.50,2970
533273,20180803,484.80,485.70,481.00,482.85,8279
533274,20180803,256.60,261.80,254.20,255.90,11135
533275,20180803,8.10,8.10,7.52,7.52,18009
533278,20180803,273.50,281.80,273.50,278.50,969111
533281,20180803,294.00,299.00,280.00,283.60,21150
533282,20180803,151.70,151.70,147.50,148.25,13126
533284,20180803,222.00,225.00,219.45,224.15,7356
533285,20180803,33.40,34.55,33.40,33.75,590
533286,20180803,183.30,185.00,180.00,180.85,53919
533287,20180803,37.25,37.70,36.50,36.75,16566
533289,20180803,97.35,98.95,97.00,97.30,322
533292,20180803,23.50,23.70,22.80,22.90,37625
533293,20180803,256.00,262.80,253.60,257.50,11715
533294,20180803,9.26,9.90,9.26,9.90,1378
533295,20180803,31.20,31.20,30.00,30.10,7764
533296,20180803,105.85,110.00,103.55,104.45,43955
533298,20180803,14.80,15.35,13.51,13.91,194842
533301,20180803,0.30,0.30,0.30,0.30,2476
533302,20180803,2211.00,2211.00,2180.00,2182.25,78
533303,20180803,254.00,258.75,248.00,250.50,17538
533305,20180803,0.93,0.93,0.93,0.93,1446
533306,20180803,800.00,820.00,786.45,792.80,240
533309,20180803,2689.45,2707.40,2662.00,2673.20,1643
533315,20180803,7.10,7.78,7.10,7.77,1681
533316,20180803,89.00,94.95,89.00,91.85,3413
533317,20180803,17.40,17.65,17.00,17.65,34636
533320,20180803,135.00,141.15,135.00,141.15,905
533321,20180803,0.48,0.48,0.48,0.48,1751
533326,20180803,77.95,77.95,76.25,76.50,31449
533329,20180803,146.00,150.80,146.00,149.70,1344
533333,20180803,58.00,60.25,57.00,60.00,214715
533336,20180803,382.90,389.00,357.00,369.30,935
533339,20180803,88.00,90.30,86.80,90.10,15009
533343,20180803,124.25,133.45,123.10,132.85,24313
533344,20180803,18.35,18.85,18.25,18.40,76065
533385,20180803,581.38,581.38,581.38,581.38,59
533389,20180803,3.00,3.20,3.00,3.20,83321
533398,20180803,407.50,418.40,405.70,412.95,36396
533400,20180803,47.15,49.85,47.15,48.80,399952
533407,20180803,29.80,29.80,28.00,28.05,2073
533411,20180803,28.90,28.90,27.00,27.00,604
533427,20180803,16.20,16.80,16.20,16.80,1276
533452,20180803,515.00,557.50,515.00,536.60,1806
533470,20180803,668.85,705.00,668.00,685.05,23096
533477,20180803,400.00,411.85,400.00,408.75,2227
533482,20180803,76.10,76.65,75.50,76.00,13936
533499,20180803,2.62,2.62,2.52,2.52,51
533506,20180803,18.00,18.25,17.95,17.95,14140
533519,20180803,176.75,183.60,175.85,181.00,841988
533520,20180803,475.10,512.50,475.00,499.50,4935
533525,20180803,7.43,7.43,7.43,7.43,100
533540,20180803,8.50,8.92,8.50,8.92,20731
533543,20180803,84.45,84.45,82.20,82.40,4453
533552,20180803,420.15,435.00,415.10,422.95,24957
533553,20180803,145.95,151.00,142.25,149.60,2736
533569,20180803,0.50,0.50,0.46,0.49,121408
533573,20180803,580.05,598.00,553.55,592.45,17085
533576,20180803,12.60,14.70,12.60,14.19,90256
533581,20180803,182.55,199.00,182.55,189.95,18320
533605,20180803,6.23,6.23,6.00,6.02,28349
533608,20180803,78.00,78.65,77.00,77.80,14625
533629,20180803,12.04,12.04,12.04,12.04,1635
533632,20180803,17.20,17.20,16.60,16.80,1068
533638,20180803,36.70,36.70,34.20,35.95,332
533644,20180803,11.51,11.65,11.50,11.53,35254
533655,20180803,118.70,119.20,115.05,116.70,1703
533676,20180803,55.00,57.30,55.00,56.55,1499
533704,20180803,15.40,15.70,14.95,15.50,18057
533758,20180803,1623.00,1774.00,1623.00,1727.15,1282
533761,20180803,150.50,156.50,150.50,155.80,905
533896,20180803,24.75,24.85,24.75,24.80,20
533982,20180803,36.70,37.40,36.60,37.15,2819
534060,20180803,0.35,0.36,0.34,0.35,571637
534064,20180803,131.00,131.00,131.00,131.00,5000
534076,20180803,247.80,249.00,235.00,239.65,22098
534091,20180803,896.95,896.95,884.10,888.30,63414
534139,20180803,99.20,101.35,98.30,98.65,22421
534184,20180803,1.75,1.78,1.65,1.67,21126
534309,20180803,77.00,78.45,75.85,76.65,1195852
534312,20180803,51.25,57.00,51.25,53.25,26274
534328,20180803,34.60,34.65,33.00,34.65,3926
534338,20180803,108.75,108.75,98.65,102.80,32381
534369,20180803,81.00,83.25,80.35,81.10,41965
534392,20180803,126.85,134.60,126.75,132.20,6833
534425,20180803,111.20,119.95,110.40,118.75,6098
534532,20180803,15.00,15.00,14.05,14.65,20117
534535,20180803,7.57,7.57,7.57,7.57,21681
534597,20180803,3.76,4.21,3.66,4.21,315009
534598,20180803,3.21,3.44,3.21,3.44,1484
534600,20180803,132.75,136.95,132.50,136.20,2142
534612,20180803,19.60,20.65,18.60,18.60,144
534615,20180803,12.20,12.50,12.02,12.35,10473
534618,20180803,23.55,23.55,21.35,23.15,5923
534623,20180803,62.25,63.50,60.30,63.00,26613
534639,20180803,9.50,9.50,9.50,9.50,20
534674,20180803,19.00,19.30,18.55,18.90,11789
534675,20180803,39.40,40.90,38.05,40.20,36581
534680,20180803,232.00,237.00,232.00,233.15,443
534690,20180803,101.05,101.95,99.30,100.10,116389
534691,20180803,4.76,4.98,4.64,4.98,11336
534707,20180803,1.00,1.00,1.00,1.00,1301
534708,20180803,14.00,14.00,14.00,14.00,42000
534731,20180803,0.50,0.50,0.50,0.50,600
534734,20180803,2.52,2.52,2.52,2.52,421
534741,20180803,0.76,0.77,0.71,0.73,659523
534742,20180803,331.95,345.00,331.95,341.90,6872
534748,20180803,19.55,20.90,19.55,20.50,3379
534756,20180803,5.90,6.14,5.90,6.14,15575
534757,20180803,2.00,2.00,1.99,1.99,155
534758,20180803,460.00,460.00,433.10,441.70,6634
534804,20180803,1285.00,1296.00,1282.00,1294.30,465
534809,20180803,93.00,96.55,92.05,94.05,2413760
534816,20180803,290.25,291.70,289.40,290.50,16725
534920,20180803,0.84,0.86,0.83,0.83,7500
534976,20180803,2626.95,2757.70,2625.00,2755.10,7396
535141,20180803,0.91,0.91,0.91,0.91,7369
535204,20180803,29.55,29.55,29.55,29.55,1587
535205,20180803,52.00,52.00,48.15,49.70,3913
535267,20180803,16.05,16.05,15.80,15.95,19690
535276,20180803,400.00,400.00,389.56,393.55,924
535322,20180803,608.05,616.65,601.80,606.50,2787
535458,20180803,23.10,24.45,22.80,23.25,1078
535467,20180803,474.10,476.30,464.90,470.40,49458
535566,20180803,74.00,74.00,70.00,70.00,302
535601,20180803,273.00,275.00,267.65,270.15,536
535602,20180803,2275.00,2310.00,2105.00,2139.25,2206
535620,20180803,151.00,164.95,151.00,162.50,155
535621,20180803,95.55,102.00,95.55,98.60,120
535647,20180803,9.00,9.00,9.00,9.00,10000
535648,20180803,554.00,561.25,549.40,558.25,211666
535658,20180803,1.49,1.49,1.49,1.49,1379
535693,20180803,25.00,25.00,24.70,24.70,1041
535694,20180803,1.76,1.76,1.76,1.76,410
535719,20180803,3.09,3.09,3.09,3.09,1
535730,20180803,0.15,0.15,0.15,0.15,10011
535754,20180803,116.95,122.30,116.40,119.70,5473
535755,20180803,174.10,175.50,168.20,171.00,242643
535789,20180803,1340.00,1384.75,1335.00,1378.30,2518295
536128,20180803,0.80,0.80,0.74,0.78,176158
536170,20180803,49.00,49.50,48.70,48.80,231431
536264,20180803,179.75,179.80,171.00,172.10,9793
536493,20180803,1880.00,1880.00,1776.00,1786.15,1872
536507,20180803,409.55,428.00,409.55,424.90,3562
536565,20180803,7.25,7.25,7.25,7.25,300
536659,20180803,16.40,17.85,16.40,16.75,1310
536751,20180803,0.39,0.39,0.39,0.39,1600
536773,20180803,41.05,42.80,41.00,41.80,1210
536799,20180803,0.27,0.28,0.27,0.28,29947
536960,20180803,20.50,20.89,20.50,20.89,2
536965,20180803,7.90,8.04,7.89,8.04,1701
536974,20180803,159.85,161.50,155.00,155.40,12762
537007,20180803,116.35,117.81,116.35,117.59,2629
537008,20180803,122.87,122.87,122.87,122.87,7
537069,20180803,10.00,10.18,9.78,10.00,64371
537253,20180803,66.75,66.75,61.65,62.00,35
537254,20180803,114.80,114.80,106.15,109.45,9198
537259,20180803,270.00,285.00,266.00,267.80,111
537291,20180803,492.50,495.00,476.70,492.40,11248
537292,20180803,85.95,88.50,84.00,85.80,1384
537483,20180803,119.76,119.76,119.76,119.76,100
537524,20180803,20.45,20.85,19.00,20.50,152372
537536,20180803,77.75,77.75,75.35,77.15,455
537669,20180803,54.00,54.20,54.00,54.00,66000
537707,20180803,34.60,34.60,34.60,34.60,10
537708,20180803,116.00,116.20,115.25,115.50,2815
537750,20180803,136.30,141.95,136.00,140.15,1178
537766,20180803,39.00,39.40,37.30,38.15,268421
537800,20180803,0.89,0.93,0.88,0.90,51205
537820,20180803,3.29,3.29,3.00,3.13,16246
537839,20180803,15.20,16.40,15.20,15.95,456
537840,20180803,110.00,119.90,109.10,111.10,510
537954,20180803,1.80,1.80,1.80,1.80,2815
537985,20180803,6.98,6.98,6.35,6.35,30
538019,20180803,75.00,76.80,73.80,76.80,27440
538057,20180803,27.30,27.63,27.30,27.49,105117
538081,20180803,2.35,2.58,2.35,2.58,298
538092,20180803,142.10,152.50,142.10,152.15,201
538212,20180803,0.19,0.19,0.19,0.19,7013
538268,20180803,333.00,341.30,333.00,335.55,5256
538364,20180803,1.03,1.03,1.02,1.02,5500
538365,20180803,72.00,73.15,69.15,70.70,3688
538401,20180803,19.25,19.25,18.90,18.90,1155
538422,20180803,0.74,0.74,0.74,0.74,6101
538432,20180803,139.50,139.50,138.90,139.00,3916
538433,20180803,0.29,0.30,0.29,0.29,25933
538476,20180803,3.62,4.38,3.20,3.56,4261336
538521,20180803,13.35,13.35,13.35,13.35,2500
538539,20180803,3.33,3.33,3.33,3.33,4
538540,20180803,0.30,0.30,0.30,0.30,2000
538546,20180803,32.00,32.00,32.00,32.00,3000
538547,20180803,26.25,27.25,26.25,26.75,1501
538557,20180803,2.29,2.29,2.29,2.29,3978
538562,20180803,153.40,154.95,146.05,150.10,97192
538564,20180803,121.05,125.00,121.00,121.00,262
538566,20180803,146.60,149.75,145.60,147.55,4415
538567,20180803,862.00,876.00,848.40,863.05,741
538575,20180803,0.24,0.24,0.24,0.24,1615
538596,20180803,1.88,1.88,1.88,1.88,14
538607,20180803,4.06,4.39,4.00,4.02,4133849
538634,20180803,42.85,44.45,42.85,44.45,605
538635,20180803,46.00,47.65,46.00,46.45,133303
538666,20180803,367.35,367.50,362.00,363.35,873
538685,20180803,510.00,510.00,497.50,506.55,1013
538706,20180803,80.00,80.00,72.00,74.60,6498
538708,20180803,13.12,13.12,11.90,13.05,3211
538713,20180803,77.00,77.00,74.00,76.00,507
538714,20180803,40.00,40.00,40.00,40.00,2
538715,20180803,115.20,117.00,111.00,113.40,1101
538730,20180803,270.00,274.00,265.00,273.00,493
538734,20180803,101.00,101.00,101.00,101.00,377
538743,20180803,7.05,7.05,6.45,6.68,169
538772,20180803,79.50,85.60,79.50,85.60,1404
538778,20180803,41.00,41.00,40.90,40.95,738
538787,20180803,7.51,7.51,7.51,7.51,141
538795,20180803,231.05,254.15,231.05,254.15,498
538812,20180803,12.10,12.12,12.05,12.05,705
538834,20180803,6.99,6.99,6.99,6.99,520
538835,20180803,207.00,209.05,202.50,204.45,126542
538836,20180803,414.25,433.00,414.25,419.65,1954
538837,20180803,29.10,33.35,29.10,30.75,1760
538858,20180803,7.00,7.69,7.00,7.30,4678
538860,20180803,0.44,0.46,0.42,0.42,151676
538861,20180803,1.10,1.10,1.10,1.10,575
538874,20180803,61.25,61.50,61.25,61.35,35215
538890,20180803,9.58,9.58,8.75,9.41,4543
538891,20180803,236.30,237.30,236.20,236.50,13587
538896,20180803,253.55,253.55,253.50,253.55,5307
538902,20180803,293.00,293.00,290.00,290.00,70
538919,20180803,15.60,15.60,14.82,14.83,101
538922,20180803,66.25,71.80,66.25,69.00,4008
538942,20180803,8.24,9.00,8.24,9.00,756
538961,20180803,12.12,12.49,12.11,12.29,39363
538962,20180803,154.85,156.50,153.50,154.05,114654
538963,20180803,5.75,5.75,5.22,5.22,27
538964,20180803,373.00,380.00,373.00,377.30,105
538965,20180803,26.80,26.80,25.25,26.30,3996
538979,20180803,919.00,919.00,912.00,912.25,100
538987,20180803,229.75,229.75,221.10,223.85,168
538992,20180803,195.25,195.25,175.40,189.90,376
539006,20180803,420.00,428.95,408.15,423.00,240
539009,20180803,27.90,27.90,27.85,27.90,25068
539014,20180803,2.28,2.28,2.28,2.28,1897
539015,20180803,13.65,13.65,12.35,13.04,1087
539017,20180803,89.00,89.50,86.00,87.85,870
539018,20180803,335.00,347.00,316.00,324.25,746
539031,20180803,117.50,117.50,117.50,117.50,200
539032,20180803,9.00,9.30,9.00,9.23,25175
539040,20180803,4.28,4.28,4.09,4.09,1592
539042,20180803,81.00,84.30,80.00,80.05,40717
539043,20180803,19.50,19.90,19.25,19.25,12466
539044,20180803,28.00,28.90,27.10,28.30,4060
539045,20180803,6.82,6.82,6.82,6.82,272
539046,20180803,10.81,10.81,10.50,10.50,274
539056,20180803,36.75,38.40,36.65,37.25,51593
539083,20180803,100.30,101.60,98.25,99.50,38330
539090,20180803,14.42,14.42,13.10,14.31,5380
539099,20180803,11.85,11.85,11.85,11.85,2500
539113,20180803,4444.00,4649.00,4416.95,4507.80,199
539118,20180803,350.00,363.00,343.05,347.65,16165
539120,20180803,17.65,17.65,17.65,17.65,21
539122,20180803,74.00,74.00,69.00,72.10,26388
539125,20180803,1.11,1.11,1.11,1.11,613
539126,20180803,58.00,63.00,57.50,60.60,124729
539131,20180803,16.80,17.00,15.00,16.75,41648
539132,20180803,5.98,5.98,5.68,5.83,11833
539141,20180803,386.95,394.00,386.05,390.10,1640
539143,20180803,73.20,74.00,73.20,74.00,11065
539148,20180803,315.70,319.40,306.50,308.35,8153
539150,20180803,160.00,160.00,157.00,157.35,10927
539151,20180803,344.50,348.00,340.00,342.55,366
539176,20180803,54.00,54.00,52.00,52.25,151
539177,20180803,32.20,36.90,32.20,36.90,4
539195,20180803,63.50,64.35,60.00,60.60,18924
539196,20180803,41.00,41.05,39.00,40.65,8071
539198,20180803,2.43,2.43,2.43,2.43,166
539201,20180803,397.20,397.80,390.00,397.70,696
539207,20180803,139.35,139.35,133.55,139.35,125238
539219,20180803,197.80,201.25,197.80,201.10,6417
539224,20180803,45.00,45.00,45.00,45.00,2
539225,20180803,115.90,116.05,113.00,113.80,6891
539227,20180803,48.55,52.00,48.05,49.00,4004
539228,20180803,46.00,46.50,45.20,45.20,6781
539229,20180803,117.50,119.95,117.50,117.60,1800
539251,20180803,79.90,82.00,77.00,78.40,45082
539252,20180803,8.80,9.45,8.80,9.23,18651
539254,20180803,168.00,171.45,165.40,167.30,123437
539255,20180803,112.10,120.10,108.00,120.10,2907
539266,20180803,8.77,8.77,8.70,8.70,12
539267,20180803,58.10,58.10,52.60,52.60,11
539268,20180803,600.20,607.20,598.00,601.55,4403
539276,20180803,920.00,1024.70,900.00,983.60,17065
539278,20180803,0.71,0.77,0.71,0.77,52240
539287,20180803,15.95,16.25,15.15,15.90,7974
539289,20180803,474.00,542.50,473.90,509.40,87206
539290,20180803,22.60,22.80,21.90,22.45,16275
539300,20180803,31.15,34.20,31.10,34.20,855
539301,20180803,169.55,175.55,169.50,173.50,5320
539302,20180803,970.05,977.70,946.05,968.25,222
539309,20180803,124.00,125.00,122.25,123.70,1746
539310,20180803,2.10,2.25,2.10,2.25,1020000
539313,20180803,1160.00,1165.00,1160.00,1160.00,5
539331,20180803,167.70,177.00,167.70,171.80,14751
539332,20180803,135.95,141.30,131.50,133.85,41461
539333,20180803,61.50,61.70,59.00,60.20,5604
539334,20180803,212.40,219.00,212.15,216.10,34148
539335,20180803,14.65,15.25,14.65,15.25,9100
539336,20180803,790.10,793.95,771.10,778.75,2009
539346,20180803,110.00,117.00,107.50,112.05,2716
539351,20180803,152.80,154.50,150.30,151.70,2405
539353,20180803,699.75,699.75,699.75,699.75,442
539354,20180803,94.00,103.95,91.55,96.05,661
539359,20180803,190.00,190.00,181.50,185.90,29334
539363,20180803,24.55,24.55,24.55,24.55,12
539391,20180803,15.51,15.51,12.32,14.99,781
539392,20180803,1.14,1.14,1.14,1.14,13770
539399,20180803,170.80,170.80,161.10,166.00,2929
539400,20180803,255.00,255.00,255.00,255.00,199
539404,20180803,353.95,359.00,349.05,354.65,1845
539407,20180803,339.00,340.00,336.50,336.50,7060
539408,20180803,17.60,17.60,17.55,17.55,23021
539410,20180803,13.25,13.70,12.60,13.51,23253
539436,20180803,265.00,266.45,260.95,262.50,6208
539437,20180803,41.00,41.35,40.20,41.10,836411
539448,20180803,958.95,1000.35,941.95,996.60,112876
539450,20180803,193.55,196.65,193.45,194.55,10228
539455,20180803,25.05,25.05,25.05,25.05,25
539470,20180803,330.00,330.00,315.00,322.50,4
539479,20180803,29.65,29.65,26.85,26.85,186
539487,20180803,384.00,384.00,384.00,384.00,13
539516,20180803,1175.00,1177.03,1170.00,1177.03,101
539517,20180803,3895.12,3895.12,3895.12,3895.12,2
539518,20180803,89.00,89.90,85.50,88.15,8617
539520,20180803,16.20,17.00,16.20,17.00,29315
539523,20180803,2151.95,2198.00,2151.95,2191.45,1847
539524,20180803,939.00,939.00,912.55,929.75,1153
539526,20180803,54.50,54.50,54.50,54.50,2000
539527,20180803,287.00,287.00,287.00,287.00,10
539528,20180803,41.25,43.45,40.00,41.45,4687
539542,20180803,1935.00,1971.00,1926.00,1948.35,3765
539544,20180803,3.41,3.41,3.25,3.25,450
539551,20180803,255.00,255.00,249.00,254.05,2760
539559,20180803,10.00,10.00,10.00,10.00,115
539561,20180803,13.10,13.14,13.07,13.14,28136
539594,20180803,30.05,30.05,30.05,30.05,318
539595,20180803,70.50,76.80,69.50,75.15,65146
539596,20180803,6.52,6.52,6.52,6.52,3
539597,20180803,134.00,140.35,134.00,138.80,115531
539607,20180803,13.11,13.11,13.11,13.11,10
539621,20180803,12.60,12.60,12.60,12.60,13
539636,20180803,77.60,80.00,77.35,78.25,1793
539658,20180803,2690.00,2705.00,2660.00,2667.65,801
539678,20180803,267.95,280.95,267.95,277.15,36516
539686,20180803,183.30,223.55,183.30,209.35,4800
539693,20180803,2.02,2.02,2.02,2.02,1505
539724,20180803,8.74,8.74,8.32,8.32,225
539725,20180803,15.74,16.48,15.25,15.91,18397
539730,20180803,333.00,333.00,321.05,326.70,864
539742,20180803,10.29,10.30,10.00,10.00,40
539770,20180803,49.90,49.90,47.80,48.75,28398
539773,20180803,2.69,2.69,2.68,2.68,505
539784,20180803,120.05,120.05,120.05,120.05,1
539785,20180803,26.55,27.90,26.55,27.15,8398
539787,20180803,279.50,285.00,277.50,278.50,190
539798,20180803,92.80,96.80,82.10,93.10,81289
539799,20180803,95.50,102.00,94.90,95.80,31128
539807,20180803,182.25,188.75,182.25,187.45,943557
539837,20180803,101.00,101.00,100.00,100.00,2800
539839,20180803,21.70,21.70,21.20,21.70,24000
539841,20180803,58.45,58.45,58.45,58.45,11
539842,20180803,4.07,4.07,4.07,4.07,2500
539844,20180803,147.60,149.10,145.75,146.20,97427
539861,20180803,29.70,29.90,28.05,28.15,1302
539871,20180803,619.80,629.00,608.15,626.30,1306
539874,20180803,383.00,388.00,383.00,386.70,84335
539875,20180803,65.10,71.55,64.75,70.80,62
539876,20180803,245.95,252.00,242.95,250.75,15106
539883,20180803,2394.00,2395.00,2320.00,2356.65,9
539889,20180803,316.80,317.00,308.00,313.55,98499
539910,20180803,0.71,0.77,0.71,0.77,6006
539917,20180803,13.67,14.20,13.65,14.08,71530
539921,20180803,164.00,164.00,164.00,164.00,3200
539939,20180803,83.30,86.80,82.30,85.05,76875
539940,20180803,64.60,66.60,63.20,63.65,7572
539944,20180803,11.25,11.30,11.25,11.30,2000
539956,20180803,227.05,238.35,227.05,233.50,554
539957,20180803,966.85,981.00,966.55,974.70,24322
539962,20180803,0.28,0.28,0.28,0.28,10000
539963,20180803,432.00,432.05,432.00,432.05,1000
539978,20180803,1010.95,1010.95,980.80,983.70,3554
539979,20180803,6.88,7.40,6.85,7.07,142490
539980,20180803,69.07,69.38,69.05,69.38,151787
539981,20180803,87.90,87.90,84.95,85.25,52668
539984,20180803,955.00,955.00,955.00,955.00,2
539986,20180803,38.50,38.50,38.50,38.50,3000
539992,20180803,1.04,1.04,1.01,1.03,418183
539997,20180803,46.00,46.00,46.00,46.00,3000
540005,20180803,1754.00,1765.00,1686.70,1700.55,23439
540006,20180803,174.00,174.00,170.65,173.00,4522
540008,20180803,291.00,291.00,291.00,291.00,21
540023,20180803,10.39,10.39,10.19,10.19,370
540024,20180803,18.25,18.25,18.25,18.25,135
540025,20180803,217.95,221.95,215.95,216.95,29530
540027,20180803,202.60,204.00,192.00,198.60,49800
540047,20180803,859.00,876.20,852.75,865.10,57998
540048,20180803,343.95,345.10,332.55,343.30,497
540061,20180803,87.25,90.30,87.00,89.20,4792
540063,20180803,3.15,3.15,3.15,3.15,300
540064,20180803,539.05,539.05,535.00,535.25,6130
540065,20180803,569.85,575.15,565.50,567.60,40212
540071,20180803,13.74,13.74,12.50,13.31,8869
540072,20180803,10.20,10.20,9.44,9.44,40000
540073,20180803,178.75,179.25,175.15,175.90,18378
540081,20180803,7.60,7.60,7.60,7.60,1
540083,20180803,5.30,5.51,5.30,5.51,205892
540084,20180803,11.00,11.10,10.20,11.10,180000
540108,20180803,55.60,55.60,54.05,55.40,22678
540115,20180803,1410.00,1427.50,1410.00,1420.50,16513
540124,20180803,423.20,429.00,419.05,423.95,7730
540133,20180803,414.00,418.20,410.20,412.50,32457
540134,20180803,25.85,25.90,25.50,25.60,5846
540135,20180803,4.00,4.00,4.00,4.00,1
540136,20180803,78.15,82.05,78.15,80.35,17189
540143,20180803,113.85,113.85,105.35,107.85,12463
540144,20180803,19.25,19.25,16.75,18.00,52500
540145,20180803,770.00,770.00,755.00,760.00,450
540147,20180803,30.50,30.50,30.50,30.50,4000
540153,20180803,1409.95,1508.75,1409.95,1453.50,9981
540173,20180803,1281.70,1302.00,1252.40,1266.20,7261
540175,20180803,48.50,48.60,45.00,46.85,18281
540180,20180803,736.95,739.00,725.25,726.20,1047
540192,20180803,17.25,18.50,17.00,18.35,18114
540203,20180803,1490.00,1500.00,1469.95,1478.95,279
540205,20180803,64.00,64.10,64.00,64.10,6000
540210,20180803,66.00,66.00,64.05,64.60,1118
540212,20180803,631.00,700.00,631.00,692.20,32889
540222,20180803,467.95,472.95,467.95,469.30,1478
540243,20180803,25.20,25.35,24.50,24.70,10753
540267,20180803,13.98,14.67,13.29,14.51,10977
540268,20180803,48.15,48.15,48.15,48.15,1
540293,20180803,75.55,76.20,73.70,74.50,28156
540311,20180803,24.60,24.60,24.00,24.60,11592
540336,20180803,11.45,11.45,11.45,11.45,1002
540361,20180803,3.03,3.03,3.03,3.03,2620
540366,20180803,317.05,323.35,317.05,318.05,153
540376,20180803,1651.05,1674.95,1644.20,1648.65,33328
540393,20180803,42.00,42.00,41.90,41.90,6000
540402,20180803,362.00,362.00,362.00,362.00,21900
540403,20180803,164.40,165.00,164.40,165.00,826
540405,20180803,79.50,82.00,79.50,82.00,2000
540425,20180803,1581.95,1625.75,1579.70,1605.40,7073
540426,20180803,22.85,22.85,22.85,22.85,3000
540492,20180803,25.15,25.15,25.15,25.15,10000
540497,20180803,358.00,360.10,347.30,349.65,2165
540526,20180803,78.50,78.50,76.65,76.65,160000
540530,20180803,55.15,57.10,55.15,56.25,167877
540544,20180803,462.00,478.00,462.00,477.40,1496
540565,20180803,93.30,93.30,93.12,93.12,10206
540575,20180803,115.25,115.40,114.00,114.15,1726
540593,20180803,9.74,9.74,9.53,9.55,9522
540595,20180803,271.30,274.65,256.30,260.20,8488772
540596,20180803,721.15,750.00,721.15,744.25,799
540602,20180803,91.80,98.00,89.65,97.45,10179
540611,20180803,662.10,666.00,652.00,657.10,8381
540616,20180803,89.50,89.50,89.50,89.50,101
540621,20180803,24.55,24.60,23.15,23.45,6464
540642,20180803,308.95,318.75,306.95,310.25,23503
540647,20180803,53.25,54.60,53.25,53.95,5141
540649,20180803,341.75,363.00,341.75,354.90,1996
540650,20180803,82.35,87.95,82.00,84.55,210
540652,20180803,43.10,54.80,43.00,45.20,27000
540653,20180803,41.55,44.15,41.55,43.60,553390
540669,20180803,298.00,300.00,293.10,296.87,722
540673,20180803,1066.00,1067.25,1049.95,1050.80,119
540678,20180803,460.40,460.40,456.25,458.00,7891
540679,20180803,434.00,434.00,425.00,434.00,257
540680,20180803,173.40,174.00,168.40,169.45,1862
540686,20180803,143.00,143.00,133.20,139.70,1288
540691,20180803,146.40,147.60,146.00,146.85,178071
540692,20180803,474.00,486.20,465.05,486.20,22391
540693,20180803,33.00,37.50,33.00,37.50,8000
540694,20180803,64.50,73.50,64.50,71.65,43200
540697,20180803,10.58,10.98,10.33,10.97,48000
540699,20180803,2700.00,2903.15,2654.55,2812.45,38740
540700,20180803,167.60,170.75,165.00,169.75,4202
540701,20180803,253.35,256.90,251.00,254.35,21064
540702,20180803,44.75,44.75,41.65,42.10,33784
540703,20180803,6.35,6.36,6.35,6.35,4163
540704,20180803,735.00,760.00,730.00,738.95,223
540709,20180803,58.50,61.25,58.50,60.15,54790
540710,20180803,287.15,291.55,285.60,287.80,14125
540716,20180803,782.95,788.00,779.60,782.85,2843
540717,20180803,105.00,105.00,105.00,105.00,4
540719,20180803,697.00,699.90,687.00,691.30,11041
540724,20180803,1139.90,1148.90,1116.00,1119.80,298
540725,20180803,95.00,98.00,95.00,98.00,2000
540726,20180803,105.50,105.95,105.50,105.95,5000
540727,20180803,61.50,61.50,61.50,61.50,3000
540728,20180803,462.35,484.05,462.35,484.00,109
540729,20180803,81.05,86.00,81.05,86.00,9000
540743,20180803,642.60,658.00,640.35,655.75,17402
540744,20180803,30.00,30.30,27.60,28.80,21931
540749,20180803,556.05,571.45,556.00,563.25,417
540750,20180803,1592.80,1601.00,1580.10,1582.40,2228
540755,20180803,364.15,369.00,352.20,361.20,6749
540757,20180803,134.00,134.00,134.00,134.00,800
540761,20180803,8.46,8.46,8.46,8.46,3600
540762,20180803,246.00,251.00,246.00,250.25,2500
540767,20180803,256.00,271.00,256.00,267.85,45596
540768,20180803,587.10,593.10,580.00,582.05,3698
540769,20180803,282.05,285.15,281.05,282.35,2802
540774,20180803,254.40,254.40,243.00,245.00,3156
540775,20180803,816.90,816.90,796.00,797.35,471
540776,20180803,364.15,370.05,360.10,360.10,307
540777,20180803,496.00,505.00,485.50,488.30,131243
540781,20180803,6.57,6.57,6.57,6.57,500
540782,20180803,68.00,68.00,68.00,68.00,1000
540787,20180803,35.99,36.43,35.84,36.38,3217630
540789,20180803,6.65,7.00,6.65,6.72,4080
540793,20180803,8.90,8.90,8.65,8.70,43364
540794,20180803,8.42,8.99,8.42,8.89,12011
540796,20180803,43.00,45.00,43.00,45.00,92000
540797,20180803,143.95,150.00,139.20,148.70,39252
540798,20180803,635.30,647.00,635.00,645.70,415
540799,20180803,9.00,9.47,9.00,9.20,1025
540821,20180803,25.20,29.45,25.20,27.20,62714
540822,20180803,469.10,469.10,469.10,469.10,1
540824,20180803,116.50,122.40,116.50,120.50,87499
540843,20180803,43.20,43.20,43.20,43.20,3000
540850,20180803,49.40,49.40,47.60,48.00,14000
540861,20180803,8.90,8.90,8.65,8.89,12002
540879,20180803,156.70,168.00,155.85,166.15,17277
540900,20180803,233.55,235.85,230.00,232.50,4393
540901,20180803,185.00,197.50,185.00,190.00,3696
540902,20180803,990.10,1011.95,985.00,993.85,2371
540903,20180803,50.90,50.90,50.85,50.85,44000
540923,20180803,4.35,4.35,4.35,4.35,6000
540935,20180803,1216.00,1256.00,1211.05,1238.80,1191
540937,20180803,95.00,95.00,95.00,95.00,1200
540945,20180803,20.00,20.10,19.00,19.00,28000
540952,20180803,5.20,5.20,5.20,5.20,10000
540954,20180803,780.00,780.00,745.00,774.90,1640
540955,20180803,38.00,38.50,38.00,38.50,21000
540956,20180803,179.00,189.00,179.00,184.00,5000
540961,20180803,51.50,51.50,51.00,51.00,2560
540975,20180803,168.75,169.15,165.10,166.25,7552
540980,20180803,2598.25,2598.25,2598.25,2598.25,1
541005,20180803,53.95,54.60,53.95,54.60,51
541006,20180803,30.00,30.00,29.90,29.90,12000
541019,20180803,241.80,242.00,233.90,234.30,9871
541053,20180803,945.00,959.00,945.00,959.00,320
541083,20180803,45.90,45.90,45.90,45.90,4000
541096,20180803,133.75,133.75,126.00,133.30,84
541097,20180803,1000.01,1000.01,1000.01,1000.01,850
541143,20180803,373.80,379.60,373.80,376.10,4460
541144,20180803,35.25,35.25,35.25,35.25,4000
541153,20180803,700.50,710.00,693.75,697.35,50084
541154,20180803,960.00,970.95,944.80,959.65,2533
541161,20180803,182.00,182.85,178.50,179.40,2227
541163,20180803,372.25,372.25,367.55,369.20,1805
541167,20180803,115.00,115.00,115.00,115.00,1200
541178,20180803,50.20,53.00,44.05,51.45,12000
541179,20180803,333.75,337.00,332.15,336.20,6355
541195,20180803,140.10,146.80,140.00,141.25,106573
541206,20180803,39.50,40.00,39.00,39.00,24000
541228,20180803,31.50,31.50,31.40,31.40,12000
541233,20180803,82.80,84.20,80.55,83.10,266203
541256,20180803,9.81,9.86,9.81,9.86,12
541269,20180803,173.00,173.00,170.00,172.00,2525
541299,20180803,24.00,27.60,24.00,27.60,28000
541301,20180803,138.35,144.75,135.20,139.10,22508
541302,20180803,51.10,52.00,51.05,51.95,16000
541303,20180803,22.20,23.75,22.20,23.45,30000
541313,20180803,154.19,154.19,154.19,154.19,100
541336,20180803,481.55,486.95,477.00,482.20,2839
541337,20180803,35.00,35.00,35.00,35.00,3000
541347,20180803,4.00,4.04,3.96,3.96,137646
541352,20180803,54.50,54.50,54.50,54.50,4000
541353,20180803,60.00,61.00,59.35,60.50,41600
541400,20180803,327.00,327.00,326.80,326.80,22
541401,20180803,30.20,31.20,30.20,31.20,16000
541403,20180803,355.00,355.00,325.00,349.95,157
541418,20180803,41.05,41.05,40.50,40.50,8000
541445,20180803,60.05,60.05,60.05,60.05,800
541450,20180803,70.80,70.80,70.80,70.80,240972
541503,20180803,26.30,26.30,26.30,26.30,700
541540,20180803,196.00,210.00,190.20,210.00,136379
541545,20180803,165.00,166.90,158.50,161.05,12203
541546,20180803,2.81,2.81,2.81,2.81,63395
541556,20180803,259.00,284.50,259.00,281.05,903925
541557,20180803,796.00,796.05,792.50,793.05,987
541578,20180803,990.00,994.90,975.75,979.40,3843
541601,20180803,108.30,108.70,107.60,107.60,3600
541634,20180803,71.90,72.00,70.50,70.50,72000
541678,20180803,9.50,9.50,8.61,9.21,479
541679,20180803,9.20,9.20,9.05,9.11,127
541700,20180803,680.50,684.25,665.05,668.40,20438
541701,20180803,377.00,379.00,376.50,378.15,80400
541702,20180803,10.99,10.99,10.99,10.99,1000
541703,20180803,79.30,79.95,78.00,78.70,8000
555555,20180803,391.30,395.26,391.12,395.26,4251
570001,20180803,143.80,144.90,142.20,142.65,176569
570002,20180803,37.25,39.00,37.00,37.50,3366
570004,20180803,54.30,54.80,52.55,53.15,7443
570005,20180803,2.10,2.10,2.10,2.10,250
580001,20180803,60.80,61.00,58.60,60.60,871
590003,20180803,106.10,107.10,104.60,105.45,53148
590005,20180803,5785.05,5847.00,5785.00,5811.75,639
590006,20180803,264.90,266.00,249.10,252.10,3162
590013,20180803,46.15,46.20,46.15,46.20,320
590018,20180803,55.50,59.00,55.50,55.85,398
590021,20180803,7205.00,7885.00,7205.00,7551.30,816
590022,20180803,3.00,3.05,2.96,2.96,3443
590024,20180803,40.95,42.85,40.95,42.30,16024
590025,20180803,24.00,24.00,22.80,23.00,26755
590030,20180803,30.55,32.70,30.20,32.40,46823
590031,20180803,332.00,337.95,322.00,326.10,1719
590041,20180803,10.00,10.00,9.50,9.50,222
590043,20180803,607.00,620.00,600.00,613.65,11524
590051,20180803,226.05,234.45,226.05,230.25,464
590062,20180803,382.05,387.00,376.70,379.20,1475
590065,20180803,937.10,943.00,937.10,943.00,2
590066,20180803,104.05,105.85,104.05,104.80,3986
590068,20180803,41.00,41.00,41.00,41.00,208
590071,20180803,1478.15,1504.70,1474.00,1496.35,228
590072,20180803,455.00,455.00,445.00,454.95,46
590073,20180803,2350.00,2373.65,2314.55,2325.05,1242
590075,20180803,46.40,48.60,45.80,46.45,875
590078,20180803,625.00,645.90,625.00,640.05,8024
590082,20180803,50.00,50.00,50.00,50.00,2
590086,20180803,1009.10,1049.95,1001.25,1012.40,1131
590095,20180803,2640.00,2656.00,2630.01,2633.52,358
590096,20180803,999.99,1000.01,999.99,1000.01,334635
590097,20180803,259.00,260.00,258.15,259.00,115
590098,20180803,2675.12,2675.12,2661.65,2666.21,212
590099,20180803,1318.25,1318.25,1310.00,1311.67,36
590101,20180803,2689.99,2690.00,2649.99,2649.99,118
590103,20180803,1170.00,1185.70,1170.00,1184.30,392
590104,20180803,304.00,307.14,301.00,306.77,82
590106,20180803,2799.00,2824.77,2799.00,2824.77,36
590107,20180803,320.00,322.50,319.00,322.50,617
590109,20180803,269.90,269.90,269.90,269.90,20
590113,20180803,3450.00,3450.00,3450.00,3450.00,1
590115,20180803,105.36,108.88,105.00,108.50,918
590126,20180803,0.49,0.49,0.49,0.49,2
590134,20180803,28.45,29.90,28.15,29.40,34089
700087,20180803,8.78,8.78,8.78,8.78,1
700134,20180803,10.25,10.28,10.25,10.25,8132
717502,20180803,8.09,8.09,8.01,8.01,2532
717503,20180803,7.85,7.90,7.80,7.81,40512
800252,20180803,2646.84,2646.84,2646.84,2646.84,5
800253,20180803,2715.66,2715.66,2715.66,2715.66,10
800254,20180803,2698.99,2698.99,2656.00,2656.00,55
800259,20180803,2638.00,2651.00,2638.00,2649.01,74
800268,20180803,2623.10,2623.10,2623.10,2623.10,16
800269,20180803,2575.00,2607.10,2575.00,2607.10,189
810578,20180803,103.80,103.80,103.35,103.35,21500
890144,20180803,119.30,123.60,117.20,121.05,49083
934784,20180803,1044.00,1070.00,1044.00,1069.97,155
934854,20180803,1002.25,1005.00,1002.02,1003.25,117
934856,20180803,2020.00,2020.00,2020.00,2020.00,9
934910,20180803,1719.00,1724.00,1719.00,1724.00,147
934913,20180803,1004.25,1004.25,1003.00,1003.00,15
934919,20180803,1672.00,1675.00,1671.00,1675.00,322
934932,20180803,1027.85,1027.85,1008.13,1008.15,110
934954,20180803,1715.00,1715.00,1715.00,1715.00,15
935012,20180803,1520.10,1614.00,1520.10,1614.00,160
935016,20180803,1056.00,1056.00,1056.00,1056.00,300
935074,20180803,1015.00,1015.00,1005.00,1005.00,62
935088,20180803,1050.00,1050.00,1050.00,1050.00,40
935104,20180803,1050.00,1050.00,1050.00,1050.00,3
935130,20180803,1024.00,1024.00,1024.00,1024.00,50
935132,20180803,1062.00,1062.00,1062.00,1062.00,100
935134,20180803,1010.00,1010.00,1010.00,1010.00,45
935288,20180803,1001.00,1010.00,1001.00,1010.00,90
935290,20180803,1042.00,1042.00,1012.01,1037.01,52
935292,20180803,1503.10,1525.00,1503.10,1525.00,120
935310,20180803,10.08,10.08,10.08,10.08,1000
935311,20180803,1041.31,1059.00,1041.30,1053.50,27
935321,20180803,1064.97,1068.00,1064.97,1068.00,415
935345,20180803,1525.25,1525.25,1525.15,1525.15,50
935361,20180803,1011.00,1011.00,1011.00,1011.00,300
935383,20180803,12.71,12.82,12.71,12.78,15335
935461,20180803,1001.00,1001.00,1001.00,1001.00,148
935471,20180803,986.00,986.00,986.00,986.00,150
935484,20180803,997.00,1006.00,997.00,998.04,739
935490,20180803,1075.00,1075.00,1075.00,1075.00,300
935510,20180803,1115.05,1115.05,1115.05,1115.05,50
935520,20180803,997.00,997.00,995.10,995.10,68
935546,20180803,1125.00,1125.75,1125.00,1125.70,11450
935548,20180803,1125.40,1130.01,1125.40,1130.00,601
935580,20180803,1075.00,1075.00,1063.00,1063.00,204
935584,20180803,1120.00,1120.00,1115.00,1117.07,1121
935588,20180803,1001.90,1001.99,1001.58,1001.58,71
935594,20180803,1027.97,1027.97,1027.97,1027.97,25
935620,20180803,1140.10,1140.10,1140.10,1140.10,56
935640,20180803,1089.00,1089.00,1060.05,1065.00,340
935642,20180803,1129.99,1129.99,1128.00,1128.00,350
935674,20180803,1136.50,1139.00,1136.50,1139.00,569
935682,20180803,1150.00,1150.00,1150.00,1150.00,150
935688,20180803,1055.30,1066.00,1055.30,1066.00,200
935690,20180803,1118.00,1119.99,1114.60,1117.99,582
935694,20180803,1000.91,1000.91,992.10,993.00,175
935696,20180803,1005.00,1005.00,1005.00,1005.00,1
935740,20180803,1008.00,1008.00,1008.00,1008.00,20
935752,20180803,1014.00,1015.00,1014.00,1015.00,160
935760,20180803,1177.00,1177.00,1177.00,1177.00,4
935776,20180803,1220.00,1220.00,1220.00,1220.00,443
935786,20180803,1012.00,1012.00,1012.00,1012.00,100
935788,20180803,1030.90,1031.00,1030.00,1031.00,502
935794,20180803,1000.00,1000.00,1000.00,1000.00,50
935802,20180803,1004.00,1004.00,1004.00,1004.00,1
935806,20180803,1000.00,1000.00,1000.00,1000.00,50
935814,20180803,997.00,997.00,995.00,995.00,60
935836,20180803,1065.00,1065.00,1065.00,1065.00,100
935840,20180803,1060.00,1060.00,1060.00,1060.00,25
935852,20180803,1030.01,1040.00,1030.00,1040.00,382
935878,20180803,975.00,1000.00,975.00,999.44,207
935890,20180803,983.00,993.00,983.00,992.00,215
935894,20180803,1151.00,1151.00,1151.00,1151.00,25
935896,20180803,999.00,999.00,999.00,999.00,423
935912,20180803,990.00,999.95,990.00,999.00,40
935932,20180803,1130.00,1130.00,1120.55,1122.31,320
935936,20180803,998.00,999.00,998.00,998.37,30
935940,20180803,999.00,1001.00,999.00,1001.00,367
935952,20180803,1048.40,1048.40,1048.40,1048.40,400
935988,20180803,985.00,985.00,985.00,985.00,20
935994,20180803,975.00,985.00,975.00,985.00,10
935996,20180803,1000.00,1006.00,1000.00,1003.05,750
936004,20180803,999.00,999.00,996.00,996.00,35
936018,20180803,1105.00,1105.00,1105.00,1105.00,21
936024,20180803,990.00,990.00,990.00,990.00,90
936032,20180803,1070.00,1070.00,1065.00,1067.50,1115
936044,20180803,942.00,942.00,942.00,942.00,10
936050,20180803,990.00,990.00,990.00,990.00,20
936062,20180803,992.50,994.40,991.00,994.22,157
936072,20180803,1070.00,1070.00,1070.00,1070.00,200
936074,20180803,970.00,975.00,970.00,975.00,230
936084,20180803,1010.00,1010.00,1010.00,1010.00,10
936110,20180803,970.00,970.00,970.00,970.00,20
936138,20180803,984.00,985.25,984.00,984.00,261
936144,20180803,1001.00,1002.55,1001.00,1002.55,56
936170,20180803,1000.00,1009.00,1000.00,1009.00,19
936174,20180803,960.00,960.00,960.00,960.00,50
936180,20180803,996.50,996.50,996.50,996.50,10
936186,20180803,978.20,990.00,978.00,990.00,2383
936196,20180803,990.00,990.00,990.00,990.00,52
936202,20180803,990.00,990.00,985.00,985.00,1120
936216,20180803,1011.99,1013.00,1011.00,1012.51,1018
936220,20180803,1008.00,1008.00,1005.05,1006.85,229
936222,20180803,1020.00,1025.00,1011.20,1011.20,421
936224,20180803,1004.15,1005.00,1004.15,1005.00,1714
936230,20180803,999.99,1003.00,999.99,1002.75,1496
936234,20180803,999.00,999.00,999.00,999.00,50
950493,20180803,4920.00,4920.00,4920.00,4920.00,4
955457,20180803,1047591.00,1047600.00,1047000.00,1047000.00,5
957209,20180803,997555.00,997555.00,997555.00,997555.00,1
961694,20180803,5006.35,5050.00,5006.35,5050.00,9
961695,20180803,8600.01,8602.01,8600.01,8602.01,6
961696,20180803,4955.00,4955.00,4955.00,4955.00,1
961697,20180803,7420.00,8430.00,7420.00,8430.00,16
961703,20180803,10907.00,10980.00,10907.00,10977.00,124
961705,20180803,995.00,995.00,990.00,990.00,2
961706,20180803,1646.00,1690.00,1646.00,1685.00,66
961707,20180803,1088.99,1088.99,1088.99,1088.99,1
961708,20180803,1890.00,1890.00,1890.00,1890.00,1
961711,20180803,4945.00,4945.00,4945.00,4945.00,4
961712,20180803,8675.90,8675.90,8675.90,8675.90,4
961715,20180803,5135.00,5135.00,5135.00,5135.00,2
961716,20180803,8300.90,8300.90,8300.90,8300.90,4
961719,20180803,4215.00,5190.00,4215.00,5190.00,8
961720,20180803,7356.00,7356.00,7356.00,7356.00,3
961721,20180803,1026.00,1029.92,1026.00,1028.01,170
961722,20180803,1738.00,1740.10,1732.21,1740.10,282
961729,20180803,1124.95,1125.00,1124.95,1124.95,11
961736,20180803,8700.00,8700.00,8200.00,8200.01,9
961737,20180803,1009.50,1009.51,1009.50,1009.50,45
961738,20180803,1670.20,1675.00,1670.20,1672.63,236
961740,20180803,1649.00,1649.00,1649.00,1649.00,10
961741,20180803,907.00,907.00,907.00,907.00,20
961744,20180803,1128.65,1128.65,1128.65,1128.65,100
961745,20180803,5000.00,5000.00,5000.00,5000.00,11
961778,20180803,1114.10,1114.10,1114.10,1114.10,10
961779,20180803,1220.00,1225.90,1220.00,1221.00,221
961785,20180803,1222.01,1229.05,1215.50,1229.05,398
961798,20180803,1242.01,1265.00,1242.01,1265.00,741
961804,20180803,1291.00,1291.00,1291.00,1291.00,140
961814,20180803,1147.00,1155.00,1147.00,1152.92,340
961822,20180803,1270.00,1270.00,1270.00,1270.00,212
961824,20180803,1125.00,1125.00,1125.00,1125.00,80
961826,20180803,1229.99,1229.99,1228.99,1228.99,774
961829,20180803,1105.10,1105.10,1105.10,1105.10,25
961865,20180803,1304.00,1310.00,1304.00,1310.00,10
961881,20180803,1177.10,1180.00,1177.01,1178.17,800
961895,20180803,1218.00,1218.00,1218.00,1218.00,10
961897,20180803,1260.00,1260.00,1255.00,1257.92,22
961910,20180803,1166.00,1166.00,1160.53,1160.53,39
972608,20180803,5205.00,5205.01,5205.00,5205.01,8
972609,20180803,8870.00,8870.00,8870.00,8870.00,2
972655,20180803,21000.10,21000.10,21000.00,21000.00,40
972657,20180803,10400.00,10408.00,10400.00,10400.00,80
972660,20180803,5030.00,5032.00,5030.00,5032.00,8
972661,20180803,8600.02,8632.20,8600.02,8632.20,34
972662,20180803,4900.00,4901.00,4900.00,4901.00,8
972663,20180803,8472.00,8472.00,8470.00,8470.00,6
972704,20180803,8397.07,8410.11,8397.07,8410.01,19
972705,20180803,5130.01,5130.01,5130.01,5130.01,4
972713,20180803,8551.01,8575.00,8551.01,8567.00,21
972714,20180803,5030.00,5091.00,5030.00,5054.00,21
972715,20180803,8210.00,8250.10,8210.00,8250.10,8
972719,20180803,8060.00,8070.00,8060.00,8070.00,10
972720,20180803,4969.00,4970.00,4969.00,4970.00,6
972883,20180803,5030.00,5030.00,5030.00,5030.00,4
972885,20180803,8290.00,8303.00,8290.00,8303.00,11
SENSEX,20180803,37327.16,37582.27,37319.61,37556.16,0
BSE-100,20180803,11576.34,11641.90,11575.76,11633.83,0
BSE-200,20180803,4856.02,4883.09,4855.80,4880.15,0
BSE-500,20180803,15281.38,15369.70,15280.78,15361.14,0
ALLCAP,20180803,4387.93,4414.51,4387.75,4412.08,0
AUTO,20180803,24118.61,24224.29,24085.78,24121.10,0
BANKEX,20180803,30724.73,31127.24,30709.52,31079.29,0
BASICMAT,20180803,3037.04,3060.35,3036.55,3051.89,0
CAPGOODS,20180803,18226.97,18371.85,18223.92,18304.88,0
CONDDISC,20180803,4153.13,4169.40,4148.84,4164.12,0
CONSDURBL,20180803,21184.46,21522.23,21098.99,21372.04,0
CPSE,20180802,1511.02,1514.47,1498.80,1510.29,0
DOL-30,20180803,4457.70,4487.18,4457.61,4482.60,0
DOL-100,20180803,1741.98,1751.63,1741.98,1749.67,0
DOL-200,20180803,1176.01,1182.75,1176.01,1181.20,0
ENERGY,20180803,4551.71,4570.81,4538.37,4553.37,0
FMCG,20180803,12066.66,12203.93,12066.56,12157.38,0
FINANCE,20180803,6188.72,6252.16,6185.55,6244.33,0
HLTHCARE,20180803,14570.41,14726.25,14570.41,14674.96,0
INFRA,20180803,210.18,211.40,209.99,210.39,0
MANUFACTURING,20180803,463.11,464.87,463.09,464.08,0
INDUSTRIAL,20180803,3355.50,3379.43,3355.26,3366.84,0
IT,20180803,14551.39,14623.29,14539.46,14604.43,0
METAL,20180803,12655.44,12837.20,12645.24,12803.28,0
MIDCAP,20180803,16107.41,16252.74,16104.98,16206.89,0
SMLCAP,20180803,16701.45,16843.17,16700.17,16833.52,0
OILGAS,20180803,15217.48,15284.73,15160.47,15206.15,0
POWER,20180803,1987.97,2000.11,1984.64,1991.73,0
PSU,20180803,7789.23,7846.78,7783.51,7833.64,0
REALTY,20180803,2068.90,2093.81,2068.90,2082.28,0
TECK,20180803,7386.00,7418.10,7379.10,7409.27,0
TELECOM,20180803,1175.18,1178.62,1165.46,1173.18,0
UTILITIES,20180803,1976.72,1994.94,1974.37,1989.05,0
CARBONEX,20180803,1890.67,1901.68,1890.54,1900.42,0
GREENEX,20180803,2857.69,2875.53,2856.67,2872.57,0