20090916

0001,20090916,97.00,97.60,95.15,97.45,3132641
0002,20090916,52.35,52.45,52.05,52.30,2014561
0003,20090916,19.20,19.48,19.10,19.48,6618891
0004,20090916,39.00,40.00,38.65,39.95,3558845
0005,20090916,85.80,87.50,85.40,87.40,32259988
0006,20090916,42.70,42.75,42.40,42.60,3078213
0007,20090916,0.65,0.66,0.61,0.63,362000
0008,20090916,2.04,2.07,2.02,2.06,15842006
0009,20090916,0.185,0.188,0.183,0.188,2238000
0010,20090916,37.35,39.20,36.85,38.85,1004000
0011,20090916,113.30,114.50,112.70,113.80,2204530
0012,20090916,51.45,52.80,50.90,52.75,4602072
0013,20090916,57.35,57.35,56.40,56.80,6742621
0014,20090916,19.32,19.64,19.22,19.60,1346522
0015,20090916,0.66,0.66,0.64,0.66,948000
0016,20090916,113.40,114.30,112.30,113.00,7208807
0017,20090916,16.74,17.30,16.48,17.26,10606567
0018,20090916,0.91,0.91,0.91,0.91,222000
0019,20090916,85.05,86.80,84.15,86.45,1296664
0020,20090916,23.30,24.50,22.50,24.20,604791
0021,20090916,0.87,0.89,0.86,0.87,4361120
0022,20090916,0.133,0.133,0.127,0.133,946000
0023,20090916,27.30,28.15,27.10,28.00,5681807
0024,20090916,0.247,0.25,0.247,0.249,1642400
0025,20090916,6.20,6.20,6.15,6.18,378769
0026,20090916,56.00,56.00,55.90,56.00,4800
0027,20090916,3.39,3.83,3.39,3.64,41148048
0028,20090916,4.30,4.48,4.30,4.41,987000
0029,20090916,1.63,1.64,1.63,1.63,494600
0030,20090916,2.00,2.03,1.91,1.97,1494000
0031,20090916,0.82,0.87,0.82,0.87,47699560
0032,20090916,7.90,7.90,7.72,7.80,68000
0033,20090916,1.10,1.15,1.04,1.13,227000
0034,20090916,8.17,8.28,8.10,8.11,3069823
0035,20090916,2.00,2.32,1.98,2.30,77375048
0036,20090916,1.05,1.39,1.05,1.37,5725320
0037,20090916,0.25,0.295,0.25,0.28,5338000
0038,20090916,3.09,3.22,3.09,3.20,8012000
0039,20090916,0.40,0.405,0.38,0.395,252000
0040,20090916,0.82,0.85,0.76,0.85,604000
0041,20090916,17.84,18.02,17.60,18.02,836135
0042,20090916,1.89,1.92,1.87,1.92,1748000
0043,20090916,0.32,0.34,0.32,0.34,2418000
0044,20090916,93.30,93.30,92.50,93.30,134000
0045,20090916,9.45,9.64,9.44,9.60,495000
0046,20090916,1.28,1.30,1.15,1.25,946000
0047,20090916,0.32,0.32,0.32,0.32,1000000
0048,20090916,0.66,0.66,0.66,0.66,0
0049,20090916,5.50,5.52,5.45,5.45,275000
0050,20090916,6.31,6.38,6.31,6.38,614000
0051,20090916,6.08,6.10,6.06,6.08,22000
0052,20090916,6.60,6.60,6.50,6.54,477500
0053,20090916,75.30,76.00,75.25,75.50,332000
0054,20090916,23.85,24.10,23.75,23.95,944553
0055,20090916,0.225,0.244,0.223,0.231,51390000
0056,20090916,1.19,1.19,1.15,1.18,1782000
0057,20090916,2.59,2.62,2.58,2.58,114000
0058,20090916,0.20,0.20,0.20,0.20,90000
0059,20090916,0.56,0.56,0.56,0.56,0
0060,20090916,0.88,0.88,0.88,0.89,2000
0061,20090916,2.79,2.82,2.77,2.78,1864300
0062,20090916,23.10,23.40,22.85,23.25,88880
0063,20090916,0.169,0.18,0.169,0.18,121000
0064,20090916,0.53,0.53,0.53,0.53,0
0065,20090916,0.79,0.79,0.74,0.75,2309600
0066,20090916,26.95,27.00,26.55,26.90,3119004
0067,20090916,3.57,3.64,3.38,3.42,31390500
0068,20090916,3.50,3.53,3.50,3.55,15000
0069,20090916,13.00,13.88,12.94,13.80,3930032
0070,20090916,0.134,0.138,0.134,0.138,1255000
0071,20090916,8.05,8.05,7.95,7.96,35000
0072,20090916,1.36,1.36,1.31,1.31,7192000
0074,20090916,2.38,2.40,2.28,2.38,2250000
0075,20090916,1.35,1.44,1.35,1.40,131000
0076,20090916,0.045,0.046,0.044,0.046,27424000
0077,20090916,1.16,1.19,1.16,1.19,176000
0078,20090916,2.58,2.73,2.52,2.73,3978365
0079,20090916,0.40,0.435,0.395,0.405,3715500
0080,20090916,0.00,0.00,0.00,0.00,0
0081,20090916,3.75,3.75,3.75,3.75,0
0082,20090916,1.67,1.90,1.62,1.88,395734016
0083,20090916,14.70,14.88,14.54,14.84,8542211
0084,20090916,0.53,0.53,0.53,0.53,0
0085,20090916,0.91,0.91,0.90,0.90,428000
0086,20090916,6.10,6.10,5.90,6.05,138000
0087,20090916,16.08,16.40,15.96,16.40,357500
0088,20090916,3.89,3.95,3.87,3.90,3823776
0089,20090916,2.75,2.76,2.75,2.76,42000
0090,20090916,2.19,2.23,2.17,2.18,1487000
0091,20090916,0.112,0.116,0.11,0.113,112820000
0092,20090916,0.28,0.28,0.275,0.275,5580406
0093,20090916,1.07,1.09,1.06,1.09,280000
0094,20090916,1.87,2.14,1.86,2.10,7687000
0095,20090916,0.305,0.305,0.305,0.305,154400
0096,20090916,153.50,153.50,153.50,153.50,0
0097,20090916,0.65,0.66,0.64,0.65,5225250
0098,20090916,1.74,1.75,1.72,1.72,101000
0099,20090916,1.00,1.02,0.99,1.02,67000
0100,20090916,3.40,3.41,3.31,3.35,679000
0101,20090916,27.45,28.20,27.10,28.15,5311740
0102,20090916,1.50,1.50,1.50,1.50,0
0103,20090916,0.80,0.81,0.77,0.81,1070000
0104,20090916,0.75,0.75,0.75,0.75,111800
0105,20090916,17.02,17.02,17.02,17.02,0
0106,20090916,0.285,0.295,0.285,0.285,1813000
0107,20090916,3.16,3.25,3.16,3.24,3299886
0108,20090916,2.18,2.18,2.18,2.18,0
0109,20090916,1.01,1.03,0.97,0.99,5130657
0110,20090916,0.37,0.385,0.36,0.385,1172000
0111,20090916,1.95,2.05,1.92,2.03,420000
0112,20090916,1.58,1.60,1.55,1.55,61371
0113,20090916,3.89,3.93,3.89,3.90,183500
0114,20090916,0.83,0.83,0.83,0.83,380000
0115,20090916,0.12,0.12,0.12,0.12,0
0116,20090916,6.45,6.50,6.31,6.47,632000
0117,20090916,0.54,0.54,0.53,0.53,262000
0118,20090916,0.62,0.64,0.61,0.64,482000
0119,20090916,7.81,7.81,7.81,7.81,0
0120,20090916,0.265,0.265,0.265,0.265,260000
0121,20090916,0.151,0.151,0.143,0.151,1420000
0122,20090916,0.40,0.40,0.395,0.40,634000
0123,20090916,1.41,1.44,1.40,1.44,42600000
0124,20090916,1.36,1.36,1.34,1.35,511500
0125,20090916,2.79,2.79,2.79,2.79,52000
0126,20090916,1.85,1.89,1.83,1.86,1644000
0127,20090916,13.60,13.72,13.32,13.70,1434000
0128,20090916,0.35,0.385,0.35,0.37,1964000
0129,20090916,0.088,0.088,0.088,0.088,0
0130,20090916,0.95,0.98,0.95,0.98,176000
0131,20090916,2.12,2.15,1.81,2.13,539000
0132,20090916,0.20,0.20,0.20,0.20,51000
0133,20090916,16.80,16.80,16.10,16.80,1256000
0135,20090916,5.80,6.30,5.72,6.25,56485700
0136,20090916,1.30,1.30,1.18,1.22,1456600
0137,20090916,2.40,2.41,2.40,2.41,397000
0138,20090916,0.88,0.88,0.84,0.84,121700
0139,20090916,0.129,0.13,0.129,0.13,3060000
0140,20090916,0.15,0.15,0.15,0.15,0
0141,20090916,0.68,0.68,0.68,0.68,0
0142,20090916,5.53,5.60,5.43,5.58,5625925
0143,20090916,0.048,0.05,0.048,0.048,5372000
0144,20090916,27.25,27.80,26.95,27.70,5002357
0145,20090916,1.92,1.94,1.88,1.92,184000
0146,20090916,1.73,1.73,1.73,1.73,17000
0147,20090916,1.22,1.22,1.22,1.22,0
0148,20090916,27.40,27.40,26.50,26.95,1263387
0149,20090916,0.204,0.209,0.203,0.206,46325000
0151,20090916,4.23,4.25,4.12,4.16,16007000
0152,20090916,0.58,0.59,0.55,0.57,103866000
0154,20090916,0.99,1.00,0.97,0.99,2179000
0155,20090916,0.104,0.105,0.103,0.103,18685000
0156,20090916,0.167,0.174,0.165,0.171,37350000
0157,20090916,1.40,1.40,1.35,1.40,605000
0158,20090916,65.00,65.00,65.00,65.00,0
0159,20090916,1.23,1.23,1.19,1.19,142200
0160,20090916,2.34,2.40,2.33,2.36,730000
0161,20090916,2.12,2.14,2.04,2.04,1070000
0162,20090916,0.365,0.375,0.35,0.365,2474000
0163,20090916,1.37,1.52,1.36,1.39,6506800
0164,20090916,0.61,0.62,0.55,0.58,1835000
0165,20090916,19.86,20.10,19.84,20.00,7379000
0166,20090916,0.35,0.355,0.335,0.34,104768000
0167,20090916,0.199,0.209,0.199,0.208,4392000
0168,20090916,28.80,29.20,28.25,28.90,1454561
0169,20090916,0.35,0.35,0.35,0.35,30000
0170,20090916,5.00,5.00,5.00,5.00,0
0171,20090916,1.28,1.29,1.27,1.27,922000
0172,20090916,0.52,0.53,0.51,0.52,1850000
0173,20090916,2.79,2.93,2.75,2.82,18978240
0174,20090916,0.56,0.56,0.56,0.56,20000
0175,20090916,1.79,1.79,1.79,1.79,0
0176,20090916,0.173,0.18,0.173,0.18,220000
0177,20090916,6.67,6.67,6.47,6.60,4258307
0178,20090916,3.42,3.42,3.38,3.40,2014000
0179,20090916,3.40,3.68,3.34,3.61,14768000
0180,20090916,0.435,0.435,0.435,0.435,0
0181,20090916,0.52,0.52,0.52,0.52,0
0182,20090916,0.75,0.76,0.72,0.75,46826000
0183,20090916,4.90,4.90,4.90,4.90,0
0184,20090916,3.50,3.52,3.46,3.50,234000
0185,20090916,0.091,0.093,0.09,0.092,2848800
0186,20090916,0.71,0.71,0.70,0.70,62000
0187,20090916,1.90,1.94,1.88,1.94,230000
0188,20090916,0.175,0.175,0.175,0.175,60000
0189,20090916,0.80,0.82,0.80,0.81,656000
0190,20090916,0.60,0.61,0.60,0.60,5098017
0191,20090916,0.395,0.40,0.385,0.40,3295000
0192,20090916,0.01,0.01,0.01,0.01,0
0193,20090916,0.041,0.041,0.04,0.04,36025000
0194,20090916,6.65,6.69,6.61,6.65,989209
0195,20090916,2.30,2.31,2.30,2.30,421000
0196,20090916,1.69,1.69,1.66,1.66,6051000
0197,20090916,0.53,0.56,0.50,0.56,86633000
0198,20090916,0.30,0.30,0.27,0.28,17573180
0199,20090916,1.02,1.09,1.02,1.05,239000
0200,20090916,5.75,6.04,5.68,5.91,17692666
0201,20090916,0.138,0.141,0.138,0.141,3144000
0202,20090916,0.087,0.088,0.083,0.085,152190000
0203,20090916,3.49,3.58,3.45,3.54,49825700
0204,20090916,1.42,1.43,1.41,1.42,188000
0205,20090916,0.191,0.20,0.19,0.20,5250000
0207,20090916,0.68,0.73,0.65,0.73,122000
0208,20090916,1.42,1.43,1.35,1.37,28250000
0209,20090916,0.53,0.66,0.53,0.60,13488000
0210,20090916,5.27,5.28,5.20,5.22,849798
0211,20090916,0.016,0.016,0.016,0.016,0
0212,20090916,10.50,10.54,10.50,10.50,7000
0213,20090916,0.425,0.43,0.42,0.425,284000
0214,20090916,0.81,0.81,0.81,0.81,0
0215,20090916,1.33,1.36,1.33,1.36,6430052
0216,20090916,0.93,0.93,0.93,0.93,0
0217,20090916,0.62,0.63,0.60,0.63,7432000
0218,20090916,3.88,3.95,3.84,3.85,2915000
0219,20090916,0.75,0.75,0.71,0.73,280000
0220,20090916,4.66,4.72,4.58,4.64,1956000
0221,20090916,0.27,0.28,0.27,0.27,8264000
0222,20090916,3.40,3.43,3.35,3.41,280000
0223,20090916,0.435,0.435,0.435,0.435,0
0224,20090916,0.58,0.58,0.58,0.58,0
0225,20090916,4.44,4.44,4.44,4.44,0
0226,20090916,2.90,2.98,2.88,2.96,1405000
0227,20090916,1.07,1.08,1.04,1.06,5640000
0228,20090916,0.50,0.51,0.48,0.485,44536000
0229,20090916,0.68,0.68,0.67,0.67,22000
0230,20090916,2.00,2.00,1.93,1.95,4946000
0231,20090916,0.158,0.158,0.14,0.145,1255000
0232,20090916,0.31,0.31,0.295,0.295,19704000
0233,20090916,0.81,0.82,0.80,0.81,7142000
0234,20090916,0.139,0.14,0.135,0.14,5952000
0235,20090916,0.285,0.315,0.28,0.295,97445000
0236,20090916,1.10,1.10,1.10,1.10,20000
0237,20090916,4.25,4.25,4.25,4.25,0
0239,20090916,1.34,1.36,1.34,1.36,40000
0240,20090916,0.26,0.265,0.26,0.26,1070000
0241,20090916,0.231,0.231,0.227,0.231,1046000
0242,20090916,6.30,6.74,6.30,6.72,20362000
0243,20090916,0.33,0.33,0.32,0.325,579000
0244,20090916,0.26,0.28,0.25,0.25,207000
0245,20090916,0.082,0.085,0.082,0.083,6832000
0246,20090916,10.20,11.50,10.12,11.46,10275200
0247,20090916,28.50,28.50,28.50,28.50,0
0248,20090916,0.235,0.255,0.235,0.255,64000
0250,20090916,0.043,0.044,0.043,0.044,530000
0251,20090916,3.45,3.52,3.45,3.51,268000
0252,20090916,1.573,1.573,1.573,1.573,0
0253,20090916,0.86,0.86,0.86,0.86,0
0254,20090916,0.20,0.213,0.198,0.201,7150000
0255,20090916,3.56,3.56,3.56,3.56,90000
0256,20090916,0.81,0.85,0.80,0.84,14586000
0257,20090916,3.29,3.30,3.14,3.16,6121000
0258,20090916,3.76,3.76,3.69,3.70,716000
0259,20090916,0.485,0.485,0.485,0.485,0
0260,20090916,0.248,0.249,0.245,0.249,744250
0261,20090916,0.01,0.01,0.01,0.01,8880000
0262,20090916,0.48,0.49,0.445,0.49,570000
0263,20090916,0.159,0.16,0.156,0.158,18764000
0264,20090916,0.56,0.56,0.56,0.56,0
0265,20090916,0.50,0.50,0.50,0.50,0
0266,20090916,6.40,6.40,6.40,6.40,38020
0267,20090916,21.10,22.10,20.80,21.80,10288787
0268,20090916,1.30,1.34,1.30,1.33,6194000
0269,20090916,0.137,0.144,0.136,0.14,71251680
0270,20090916,3.85,3.90,3.83,3.85,19763360
0271,20090916,0.60,0.61,0.60,0.60,201000
0272,20090916,4.82,4.86,4.77,4.81,9668420
0273,20090916,1.02,1.10,0.98,1.10,11566580
0274,20090916,0.405,0.405,0.39,0.395,16910500
0275,20090916,0.53,0.53,0.51,0.51,418680
0276,20090916,2.91,2.91,2.85,2.88,7152000
0277,20090916,3.45,3.45,3.45,3.45,0
0278,20090916,2.40,2.40,2.40,2.40,0
0279,20090916,1.03,1.03,0.97,0.99,827093
0280,20090916,0.87,0.87,0.87,0.86,2000
0281,20090916,0.335,0.34,0.33,0.34,836000
0282,20090916,0.94,0.97,0.94,0.95,1982000
0283,20090916,3.30,3.33,3.25,3.30,266000
0285,20090916,4.38,4.38,4.20,4.25,7435500
0286,20090916,0.34,0.41,0.325,0.365,182830192
0287,20090916,3.60,3.60,3.60,3.60,0
0288,20090916,0.50,0.50,0.485,0.50,540000
0289,20090916,10.40,10.50,10.40,10.50,124000
0290,20090916,0.425,0.435,0.41,0.435,3102000
0291,20090916,21.00,21.40,20.75,21.25,5398551
0292,20090916,0.041,0.041,0.041,0.041,0
0293,20090916,12.00,12.36,11.94,12.36,7599378
0294,20090916,1.48,1.56,1.48,1.56,303000
0295,20090916,0.045,0.049,0.044,0.047,54850000
0296,20090916,0.98,0.99,0.89,0.92,880000
0297,20090916,3.62,3.69,3.57,3.68,13681200
0298,20090916,0.395,0.395,0.39,0.395,781000
0299,20090916,0.85,0.88,0.85,0.86,716000
0300,20090916,7.00,7.00,6.85,6.92,626000
0302,20090916,75.70,78.40,75.10,77.60,685930
0303,20090916,62.00,63.20,61.50,62.85,215778
0304,20090916,1.50,1.50,1.50,1.50,0
0305,20090916,0.96,0.97,0.92,0.92,70000
0306,20090916,1.02,1.02,1.02,1.02,0
0307,20090916,0.099,0.101,0.099,0.101,658000
0308,20090916,1.55,1.60,1.54,1.60,48971520
0309,20090916,0.25,0.255,0.245,0.25,945000
0310,20090916,0.85,0.86,0.85,0.86,160000
0311,20090916,0.71,0.72,0.69,0.72,1221000
0313,20090916,0.43,0.455,0.425,0.445,39013000
0315,20090916,6.10,6.10,5.92,6.10,184000
0316,20090916,41.45,43.50,41.45,43.15,2145500
0317,20090916,15.50,15.96,15.50,15.66,2368000
0318,20090916,0.187,0.193,0.182,0.187,36835000
0319,20090916,1.55,1.55,1.50,1.54,514000
0320,20090916,0.65,0.65,0.65,0.65,10000
0321,20090916,6.98,7.10,6.74,6.96,1069705
0322,20090916,14.88,14.90,14.70,14.80,1884421
0323,20090916,5.17,5.30,5.13,5.28,22695000
0326,20090916,0.177,0.182,0.175,0.179,19710200
0328,20090916,2.50,2.50,2.50,2.50,66000
0329,20090916,0.169,0.169,0.162,0.165,4824000
0330,20090916,49.40,49.90,48.90,49.40,5514230
0332,20090916,0.115,0.117,0.108,0.115,6770000
0333,20090916,0.36,0.375,0.35,0.37,924000
0334,20090916,0.305,0.31,0.29,0.305,2394000
0335,20090916,0.95,0.98,0.93,0.93,74000
0336,20090916,8.49,8.49,8.26,8.31,2998199
0337,20090916,4.22,4.38,4.22,4.29,932000
0338,20090916,3.50,3.53,3.41,3.48,21510000
0339,20090916,0.395,0.50,0.39,0.46,120000
0340,20090916,0.355,0.365,0.355,0.36,13106000
0341,20090916,16.20,16.20,15.98,16.00,572850
0342,20090916,0.78,0.79,0.76,0.79,4630000
0343,20090916,0.45,0.45,0.435,0.45,304000
0345,20090916,4.49,4.55,4.45,4.55,318000
0346,20090916,0.60,0.67,0.59,0.64,65770000
0347,20090916,16.48,16.70,16.32,16.60,9715073
0348,20090916,0.172,0.173,0.172,0.173,140000
0349,20090916,17.70,18.36,17.70,18.22,4747024
0350,20090916,2.15,2.46,2.11,2.36,10834000
0351,20090916,0.179,0.186,0.179,0.185,1012120000
0352,20090916,0.38,0.38,0.38,0.38,0
0353,20090916,0.135,0.137,0.131,0.137,25964000
0355,20090916,0.41,0.415,0.405,0.415,2359000
0356,20090916,0.48,0.48,0.48,0.48,0
0357,20090916,5.70,5.70,5.45,5.70,254000
0358,20090916,18.32,18.82,18.20,18.80,33461146
0359,20090916,0.73,0.74,0.71,0.71,1640000
0360,20090916,1.80,2.15,1.74,1.98,2240083
0361,20090916,0.345,0.36,0.345,0.36,38000
0362,20090916,0.208,0.209,0.199,0.203,57535000
0363,20090916,38.15,38.15,37.50,37.85,3453879
0364,20090916,0.335,0.335,0.33,0.33,235150
0365,20090916,0.219,0.219,0.219,0.219,0
0366,20090916,4.00,4.09,4.00,4.05,390000
0367,20090916,0.63,0.64,0.62,0.63,1540009
0368,20090916,3.48,3.58,3.48,3.56,4089000
0369,20090916,1.89,2.02,1.89,2.00,1110000
0370,20090916,0.043,0.044,0.041,0.042,18704000
0371,20090916,1.62,1.64,1.60,1.61,5138000
0372,20090916,0.45,0.455,0.445,0.445,442308
0373,20090916,18.90,18.90,18.90,18.90,0
0374,20090916,1.94,1.94,1.94,1.94,0
0375,20090916,4.09,5.01,4.08,5.00,722648
0376,20090916,0.10,0.10,0.10,0.10,0
0377,20090916,0.96,0.96,0.90,0.90,32000
0378,20090916,1.80,1.81,1.78,1.78,150000
0379,20090916,0.31,0.37,0.305,0.345,46044000
0380,20090916,0.062,0.065,0.062,0.064,7200000
0381,20090916,0.218,0.237,0.206,0.237,1420000
0382,20090916,0.29,0.30,0.285,0.29,7176000
0383,20090916,1.40,1.40,1.30,1.32,720000
0384,20090916,2.43,2.55,2.43,2.51,16966000
0385,20090916,0.285,0.285,0.28,0.285,540000
0386,20090916,6.78,6.89,6.71,6.87,111349560
0387,20090916,0.53,0.53,0.53,0.53,20000
0388,20090916,144.10,146.40,143.50,146.40,4911319
0390,20090916,7.00,7.05,6.91,7.02,26485100
0391,20090916,0.52,0.52,0.50,0.52,1426000
0392,20090916,41.00,41.45,40.95,41.15,1709600
0393,20090916,2.65,2.69,2.65,2.65,228000
0395,20090916,10.60,11.66,10.60,11.50,2622600
0396,20090916,1.17,1.18,1.16,1.18,268000
0397,20090916,0.56,0.58,0.56,0.58,6359200
0398,20090916,1.61,1.63,1.60,1.61,220000
0399,20090916,0.375,0.385,0.375,0.385,4711600
0402,20090916,0.365,0.38,0.36,0.365,80000
0403,20090916,0.62,0.62,0.61,0.61,560000
0404,20090916,0.77,0.77,0.76,0.76,108000
0405,20090916,2.83,2.87,2.83,2.86,753100
0406,20090916,1.12,1.14,1.12,1.14,142000
0408,20090916,4.53,4.57,4.45,4.52,959000
0409,20090916,0.415,0.415,0.41,0.415,4392000
0410,20090916,4.48,4.48,4.37,4.41,15513500
0411,20090916,3.70,3.75,3.70,3.75,55000
0412,20090916,0.71,0.75,0.71,0.74,7705060
0413,20090916,0.35,0.355,0.345,0.355,504000
0416,20090916,3.36,3.36,3.36,3.36,0
0417,20090916,2.17,2.18,2.13,2.18,205291
0418,20090916,0.37,0.375,0.365,0.375,572000
0419,20090916,0.046,0.048,0.045,0.047,26950000
0420,20090916,1.09,1.09,1.04,1.06,2024000
0422,20090916,0.98,1.01,0.98,0.99,498000
0423,20090916,1.60,1.60,1.60,1.60,84000
0425,20090916,6.83,6.88,6.61,6.63,740000
0426,20090916,0.25,0.25,0.25,0.25,12000
0428,20090916,5.09,5.15,5.01,5.13,797020
0430,20090916,0.105,0.105,0.105,0.104,86000
0431,20090916,0.35,0.36,0.35,0.36,64000
0432,20090916,2.10,2.10,2.08,2.10,362030
0433,20090916,0.56,0.56,0.52,0.53,20772000
0435,20090916,1.99,2.04,1.99,2.03,5385000
0438,20090916,0.56,0.56,0.56,0.56,0
0439,20090916,0.025,0.025,0.025,0.025,0
0440,20090916,46.25,47.60,45.40,46.65,458800
0444,20090916,0.67,0.67,0.67,0.67,0
0448,20090916,0.51,0.52,0.50,0.52,294225
0449,20090916,3.33,3.45,3.23,3.40,2442000
0450,20090916,2.16,2.24,2.15,2.20,3068000
0451,20090916,1.75,1.75,1.75,1.75,0
0455,20090916,0.59,0.60,0.56,0.59,554000
0456,20090916,0.265,0.265,0.265,0.265,0
0457,20090916,0.73,0.73,0.73,0.73,0
0458,20090916,1.44,1.44,1.44,1.44,0
0462,20090916,0.63,0.63,0.62,0.63,2148000
0464,20090916,0.455,0.455,0.44,0.445,3728000
0467,20090916,0.42,0.45,0.42,0.44,3030000
0469,20090916,0.185,0.22,0.185,0.20,1227750
0471,20090916,0.10,0.10,0.093,0.097,9030000
0472,20090916,0.47,0.47,0.45,0.47,737500
0474,20090916,1.00,1.01,0.96,0.97,17224000
0475,20090916,0.48,0.48,0.455,0.455,226000
0476,20090916,0.50,0.50,0.50,0.50,600500
0477,20090916,0.88,0.89,0.88,0.89,392000
0479,20090916,0.025,0.025,0.025,0.025,0
0480,20090916,3.47,3.51,3.43,3.46,2205600
0482,20090916,1.09,1.15,1.08,1.15,98000
0483,20090916,1.47,1.47,1.47,1.47,0
0485,20090916,0.35,0.35,0.345,0.35,990095
0487,20090916,0.36,0.375,0.36,0.37,4840000
0488,20090916,0.127,0.133,0.126,0.13,81988400
0489,20090916,8.12,8.29,8.12,8.21,20060850
0491,20090916,0.044,0.044,0.041,0.044,266000
0493,20090916,2.18,2.19,2.11,2.13,106247056
0494,20090916,27.20,28.60,27.20,28.30,19295096
0495,20090916,0.187,0.187,0.187,0.187,0
0496,20090916,1.25,1.25,1.20,1.20,1125000
0497,20090916,0.188,0.196,0.186,0.192,29525000
0498,20090916,0.345,0.355,0.34,0.345,15161903
0499,20090916,1.07,1.07,1.07,1.07,0
0500,20090916,0.65,0.65,0.63,0.64,2382000
0501,20090916,0.00,0.00,0.00,0.00,0
0502,20090916,0.58,0.58,0.58,0.58,0
0504,20090916,0.039,0.039,0.038,0.038,1275097
0505,20090916,1.18,1.20,1.17,1.20,578000
0506,20090916,5.23,5.60,5.23,5.48,8848690
0508,20090916,1.50,1.60,1.50,1.60,248000
0509,20090916,0.30,0.30,0.29,0.29,1295000
0511,20090916,33.40,33.65,33.20,33.50,231151
0512,20090916,0.53,0.55,0.52,0.52,972500
0513,20090916,1.07,1.23,1.07,1.22,746000
0515,20090916,0.76,0.76,0.76,0.76,20000
0516,20090916,0.165,0.165,0.165,0.165,0
0517,20090916,3.80,3.80,3.65,3.66,6882000
0518,20090916,1.50,1.51,1.50,1.51,110000
0519,20090916,0.36,0.36,0.315,0.33,10395000
0521,20090916,0.64,0.65,0.64,0.64,702000
0522,20090916,49.50,50.30,48.90,50.20,1117600
0524,20090916,0.45,0.45,0.45,0.45,648400
0525,20090916,3.33,3.35,3.28,3.32,6296643
0526,20090916,0.203,0.205,0.203,0.205,308000
0527,20090916,0.36,0.38,0.35,0.38,136000
0528,20090916,0.345,0.345,0.345,0.345,0
0528,20090916,0.345,0.345,0.345,0.345,0
0529,20090916,1.28,1.28,1.28,1.28,0
0530,20090916,1.26,1.31,1.20,1.24,4432197
0531,20090916,1.45,1.47,1.43,1.44,1871000
0532,20090916,0.79,0.79,0.79,0.79,0
0533,20090916,2.08,2.09,2.05,2.07,784000
0535,20090916,0.145,0.148,0.145,0.148,4564000
0536,20090916,0.92,0.92,0.90,0.92,866000
0538,20090916,5.47,5.49,5.21,5.37,1446000
0539,20090916,1.20,1.20,1.16,1.18,944000
0542,20090916,0.068,0.07,0.066,0.068,1506000
0543,20090916,1.78,1.83,1.78,1.81,1400000
0544,20090916,0.043,0.043,0.04,0.041,43120000
0546,20090916,2.79,2.84,2.76,2.82,2502000
0547,20090916,0.142,0.164,0.142,0.156,70982000
0548,20090916,3.83,3.88,3.83,3.88,870837
0549,20090916,0.62,0.65,0.62,0.63,1636000
0550,20090916,0.88,0.89,0.86,0.87,228000
0551,20090916,20.50,20.85,20.00,20.15,2816809
0552,20090916,4.50,4.60,4.49,4.56,21078000
0553,20090916,2.03,2.10,2.00,2.10,1874000
0554,20090916,0.32,0.33,0.305,0.31,1476000
0555,20090916,0.64,0.64,0.61,0.61,24375000
0556,20090916,1.30,1.30,1.21,1.21,1398000
0557,20090916,0.66,0.66,0.66,0.66,0
0558,20090916,0.58,0.61,0.55,0.61,302500
0559,20090916,0.43,0.435,0.425,0.43,1860000
0560,20090916,1.18,1.18,1.10,1.14,2660000
0563,20090916,4.95,4.95,4.95,4.95,0
0565,20090916,0.24,0.255,0.24,0.241,920000
0566,20090916,1.30,1.30,1.30,1.30,0
0567,20090916,0.57,0.58,0.56,0.56,122000
0568,20090916,0.90,0.91,0.89,0.90,2378000
0568,20090916,0.90,0.91,0.89,0.90,2378000
0569,20090916,4.23,4.51,4.15,4.17,3932000
0570,20090916,0.75,0.81,0.75,0.80,3270000
0571,20090916,1.27,1.43,1.25,1.40,19924000
0572,20090916,0.29,0.29,0.29,0.29,0
0573,20090916,2.50,2.56,2.48,2.49,131000
0575,20090916,0.249,0.255,0.247,0.25,8617000
0576,20090916,7.30,7.48,7.22,7.42,3897781
0577,20090916,0.46,0.46,0.46,0.51,10400
0578,20090916,0.63,0.65,0.62,0.63,4213600
0581,20090916,2.30,2.37,2.21,2.26,374000
0582,20090916,1.55,1.60,1.55,1.60,250000
0583,20090916,1.24,1.24,1.21,1.22,316000
0585,20090916,0.46,0.49,0.45,0.465,56099224
0586,20090916,0.00,0.00,0.00,0.00,0
0587,20090916,1.18,1.22,1.18,1.22,1100000
0588,20090916,2.85,2.97,2.85,2.92,3836000
0589,20090916,18.48,18.60,17.98,18.28,1467500
0590,20090916,3.71,3.75,3.71,3.72,446000
0592,20090916,0.43,0.43,0.41,0.42,1604000
0593,20090916,4.05,4.05,3.85,3.90,20000
0595,20090916,0.425,0.44,0.425,0.435,140000
0597,20090916,0.188,0.192,0.185,0.188,48882788
0598,20090916,1.97,2.01,1.92,1.99,4376000
0599,20090916,0.75,0.75,0.75,0.75,173000
0600,20090916,0.25,0.255,0.25,0.255,1000000
0601,20090916,0.209,0.227,0.209,0.218,3476000
0602,20090916,0.38,0.38,0.37,0.37,782500
0603,20090916,0.53,0.54,0.52,0.52,11266200
0604,20090916,3.27,3.28,3.18,3.25,31022000
0605,20090916,0.365,0.38,0.36,0.375,5096000
0606,20090916,6.23,6.46,6.12,6.45,17465548
0607,20090916,0.48,0.48,0.48,0.48,0
0608,20090916,1.60,1.60,1.60,1.60,0
0609,20090916,0.48,0.50,0.48,0.50,196000
0610,20090916,1.38,1.38,1.37,1.40,30000
0611,20090916,1.12,1.12,1.12,1.12,0
0612,20090916,0.104,0.11,0.104,0.11,2400000
0613,20090916,0.091,0.093,0.09,0.092,10336000
0616,20090916,0.072,0.072,0.069,0.071,6153070
0617,20090916,1.71,1.74,1.70,1.74,464000
0618,20090916,0.25,0.25,0.231,0.25,246000
0619,20090916,0.081,0.081,0.08,0.08,3100000
0620,20090916,0.043,0.044,0.042,0.043,10080000
0621,20090916,1.73,2.03,1.71,2.03,3696000
0622,20090916,0.122,0.123,0.121,0.122,1761630
0623,20090916,1.40,1.47,1.30,1.38,6257000
0625,20090916,2.83,2.86,2.83,2.85,320000
0626,20090916,4.18,4.18,4.13,4.13,142000
0627,20090916,0.014,0.014,0.014,0.014,0
0628,20090916,0.28,0.28,0.28,0.28,0
0629,20090916,1.09,1.11,1.08,1.08,157000
0630,20090916,0.52,0.52,0.465,0.475,15930000
0632,20090916,0.56,0.56,0.55,0.55,199000
0633,20090916,1.73,1.96,1.72,1.81,449734016
0635,20090916,2.23,2.28,2.22,2.27,196000
0636,20090916,3.59,3.61,3.55,3.59,2002000
0637,20090916,0.83,0.87,0.83,0.87,238000
0638,20090916,1.38,1.38,1.38,1.38,0
0639,20090916,5.50,5.56,5.42,5.56,44330380
0641,20090916,2.07,2.10,2.00,2.04,640000
0643,20090916,0.295,0.295,0.28,0.28,372000
0645,20090916,0.56,0.57,0.50,0.57,230000
0646,20090916,0.175,0.175,0.175,0.175,0
0647,20090916,0.151,0.158,0.15,0.158,282000
0648,20090916,0.065,0.066,0.063,0.065,24120000
0650,20090916,0.425,0.425,0.425,0.425,0
0651,20090916,0.52,0.52,0.495,0.50,34241000
0653,20090916,5.60,5.65,5.53,5.56,131000
0655,20090916,0.70,0.70,0.68,0.70,952112
0656,20090916,5.82,5.96,5.81,5.94,6526500
0657,20090916,0.199,0.199,0.186,0.194,664000
0658,20090916,17.90,18.10,17.48,18.08,3450900
0659,20090916,15.00,15.14,14.80,15.02,309000
0660,20090916,0.187,0.187,0.176,0.176,4450000
0661,20090916,0.91,0.93,0.90,0.90,22094000
0662,20090916,2.58,2.58,2.52,2.58,370000
0663,20090916,0.203,0.203,0.203,0.203,0
0665,20090916,2.70,2.82,2.66,2.80,1930000
0666,20090916,0.21,0.214,0.207,0.211,2440000
0667,20090916,1.54,1.54,1.48,1.52,598000
0668,20090916,1.92,1.92,1.84,1.84,764000
0669,20090916,6.70,7.00,6.70,6.92,7986500
0670,20090916,2.49,2.52,2.47,2.48,3980000
0672,20090916,3.21,3.26,3.20,3.24,391000
0673,20090916,0.43,0.43,0.40,0.405,516000
0674,20090916,0.32,0.325,0.31,0.31,128918000
0675,20090916,0.31,0.31,0.31,0.31,0
0676,20090916,1.34,1.34,1.34,1.34,0
0677,20090916,0.365,0.375,0.365,0.37,204000
0678,20090916,1.88,1.95,1.88,1.95,211000
0679,20090916,0.375,0.375,0.375,0.375,0
0680,20090916,0.072,0.072,0.07,0.071,20050000
0681,20090916,0.255,0.265,0.245,0.25,2710000
0682,20090916,5.08,5.09,5.00,5.05,8702002
0683,20090916,40.20,40.20,39.00,39.65,1466000
0684,20090916,1.46,1.46,1.46,1.46,34000
0685,20090916,1.20,1.20,1.20,1.20,0
0686,20090916,0.67,0.71,0.65,0.69,300000
0687,20090916,1.13,1.15,1.11,1.11,699213
0688,20090916,17.50,17.82,17.30,17.44,33740384
0689,20090916,0.29,0.315,0.285,0.295,72075000
0690,20090916,0.59,0.65,0.58,0.62,18152016
0691,20090916,4.94,5.05,4.94,4.99,6433000
0692,20090916,0.23,0.23,0.23,0.23,34000
0693,20090916,1.45,1.45,1.45,1.45,0
0694,20090916,4.60,4.70,4.55,4.70,5400000
0696,20090916,5.80,5.90,5.78,5.80,3723000
0697,20090916,1.44,1.44,1.41,1.43,34284000
0698,20090916,0.221,0.229,0.219,0.22,6410000
0700,20090916,124.30,126.10,123.50,125.50,4366845
0701,20090916,0.28,0.305,0.235,0.24,40398160
0702,20090916,0.25,0.255,0.248,0.255,3105000
0703,20090916,0.425,0.465,0.425,0.46,576000
0704,20090916,0.39,0.395,0.39,0.395,250000
0705,20090916,2.23,2.25,1.98,2.00,470000
0706,20090916,0.385,0.395,0.37,0.375,7110000
0707,20090916,0.34,0.35,0.33,0.345,8466000
0708,20090916,0.275,0.29,0.275,0.29,395000
0709,20090916,2.13,2.18,2.09,2.10,1262000
0710,20090916,2.70,2.70,2.59,2.59,2568000
0711,20090916,0.495,0.51,0.495,0.50,1078000
0713,20090916,0.195,0.195,0.195,0.195,0
0715,20090916,0.56,0.57,0.55,0.57,5642000
0716,20090916,1.47,1.49,1.45,1.48,8008000
0717,20090916,0.425,0.425,0.395,0.405,6606960
0718,20090916,0.395,0.40,0.395,0.40,500000
0719,20090916,2.49,2.52,2.43,2.47,408000
0720,20090916,0.465,0.53,0.45,0.53,4965000
0721,20090916,0.095,0.115,0.095,0.11,12330000
0722,20090916,2.18,2.19,2.18,2.18,96900
0723,20090916,0.079,0.079,0.076,0.077,89200000
0724,20090916,0.38,0.38,0.38,0.38,0
0725,20090916,0.60,0.60,0.60,0.60,100000
0726,20090916,0.55,0.55,0.50,0.50,264000
0727,20090916,0.60,0.61,0.60,0.60,3670000
0728,20090916,3.97,4.02,3.92,4.00,74474000
0729,20090916,0.121,0.121,0.118,0.118,520000
0730,20090916,0.465,0.465,0.465,0.465,0
0731,20090916,0.81,0.85,0.81,0.82,316000
0732,20090916,9.30,9.55,9.25,9.53,250000
0733,20090916,2.43,2.43,2.14,2.19,3398000
0735,20090916,0.485,0.495,0.48,0.49,8720000
0736,20090916,0.132,0.139,0.131,0.137,123565000
0737,20090916,4.88,4.88,4.80,4.83,2392350
0738,20090916,1.01,1.05,1.01,1.04,692000
0739,20090916,2.20,2.23,2.17,2.21,3777000
0743,20090916,5.04,5.15,4.95,4.97,11403500
0745,20090916,0.166,0.179,0.166,0.174,1700000
0746,20090916,1.92,1.92,1.88,1.88,412000
0747,20090916,0.60,0.60,0.60,0.60,0
0749,20090916,0.144,0.144,0.144,0.144,0
0750,20090916,3.66,3.85,3.60,3.81,7398000
0751,20090916,3.20,3.33,3.07,3.32,16737483
0752,20090916,1.13,1.14,1.12,1.13,146000
0753,20090916,4.79,4.88,4.70,4.86,9227000
0754,20090916,13.88,13.88,13.56,13.82,4828000
0755,20090916,0.30,0.305,0.295,0.305,9995000
0756,20090916,0.85,0.97,0.85,0.97,36000
0757,20090916,2.16,2.19,2.07,2.12,6943000
0758,20090916,0.32,0.32,0.285,0.315,1622000
0759,20090916,0.17,0.17,0.17,0.17,454000
0760,20090916,0.59,0.61,0.59,0.60,9945000
0761,20090916,0.196,0.198,0.188,0.19,13448000
0762,20090916,11.52,11.76,11.38,11.62,46972680
0763,20090916,41.00,42.95,38.95,39.25,2087080
0764,20090916,0.56,0.57,0.56,0.57,202800
0765,20090916,0.495,0.56,0.485,0.54,1090000
0766,20090916,0.265,0.27,0.26,0.265,7880000
0767,20090916,0.148,0.15,0.148,0.15,140000
0768,20090916,0.07,0.07,0.07,0.07,0
0769,20090916,1.82,1.86,1.78,1.83,26741000
0770,20090916,1.65,1.65,1.65,1.65,0
0771,20090916,1.73,1.73,1.60,1.67,1592000
0773,20090916,8.00,8.34,7.89,8.34,7314200
0789,20090916,0.78,0.81,0.75,0.80,8145000
0794,20090916,1.26,1.26,1.13,1.21,574000
0800,20090916,3.57,3.65,3.52,3.60,2362000
0802,20090916,9.20,9.42,9.00,9.19,770293
0806,20090916,3.57,3.65,3.53,3.61,840000
0808,20090916,1.30,1.32,1.29,1.31,2647000
0809,20090916,2.06,2.12,2.06,2.10,2975500
0810,20090916,0.241,0.255,0.236,0.243,13740000
0811,20090916,2.80,2.83,2.79,2.83,2567000
0812,20090916,0.28,0.29,0.28,0.285,102000
0813,20090916,14.70,14.80,14.30,14.68,12421220
0814,20090916,5.02,5.10,4.80,4.93,1095000
0817,20090916,2.44,2.49,2.42,2.43,5422000
0818,20090916,1.81,1.98,1.80,1.93,9551000
0819,20090916,4.60,4.95,4.08,4.09,56830000
0820,20090916,7.16,7.24,7.16,7.23,210500
0822,20090916,0.40,0.42,0.395,0.42,1364000
0823,20090916,16.98,17.04,16.80,16.84,9809257
0825,20090916,5.97,5.97,5.86,5.92,3168000
0826,20090916,2.45,2.52,2.45,2.47,154000
0828,20090916,1.63,1.67,1.58,1.64,1856751
0832,20090916,2.37,2.37,2.24,2.28,4302000
0833,20090916,0.60,0.60,0.55,0.56,554000
0834,20090916,1.34,1.35,1.34,1.35,200000
0835,20090916,0.355,0.355,0.345,0.355,2090000
0836,20090916,18.00,18.22,17.60,18.20,23388420
0838,20090916,0.78,0.78,0.72,0.73,2815000
0840,20090916,0.78,0.80,0.77,0.78,180000
0841,20090916,1.40,1.40,1.36,1.37,1708000
0848,20090916,1.95,1.98,1.90,1.94,5254000
0850,20090916,0.415,0.425,0.405,0.415,52540000
0851,20090916,1.82,1.90,1.80,1.85,710000
0852,20090916,1.83,1.94,1.78,1.88,6952000
0855,20090916,2.35,2.38,2.32,2.35,7414000
0856,20090916,1.32,1.32,1.30,1.30,23528000
0857,20090916,9.16,9.30,9.02,9.24,165257200
0858,20090916,1.97,1.97,1.97,1.97,0
0859,20090916,0.47,0.50,0.45,0.48,84000
0860,20090916,0.91,0.91,0.85,0.85,20170000
0861,20090916,6.69,7.10,6.69,7.06,4651200
0862,20090916,4.00,4.00,4.00,4.00,30000
0866,20090916,1.77,1.79,1.69,1.73,8288000
0868,20090916,5.09,5.20,5.09,5.14,12295904
0869,20090916,0.23,0.235,0.222,0.235,1285500
0870,20090916,0.65,0.65,0.65,0.65,0
0874,20090916,3.98,4.08,3.94,4.05,2356421
0875,20090916,0.043,0.043,0.043,0.043,0
0876,20090916,0.53,0.53,0.53,0.53,0
0878,20090916,4.50,5.52,4.50,5.49,1764560
0880,20090916,4.30,4.58,4.25,4.57,73462000
0882,20090916,4.75,4.75,4.65,4.71,3160300
0883,20090916,10.82,10.94,10.62,10.92,126151248
0885,20090916,0.122,0.122,0.115,0.118,117382496
0886,20090916,2.80,2.83,2.78,2.81,522000
0887,20090916,0.295,0.30,0.285,0.295,8840000
0888,20090916,0.63,0.63,0.62,0.63,454000
0889,20090916,1.07,1.24,1.06,1.24,160000
0894,20090916,1.37,1.40,1.37,1.39,188000
0896,20090916,0.70,0.73,0.70,0.75,7125
0897,20090916,0.101,0.102,0.10,0.101,31412000
0898,20090916,0.155,0.155,0.155,0.155,0
0899,20090916,0.25,0.285,0.25,0.28,18300000
0900,20090916,6.60,6.60,6.51,6.51,17000
0901,20090916,0.068,0.07,0.066,0.069,6624000
0902,20090916,5.48,5.66,5.46,5.62,26305408
0903,20090916,4.65,4.94,4.62,4.72,9307290
0904,20090916,5.91,5.95,5.77,5.89,11361749
0905,20090916,0.13,0.13,0.13,0.13,0
0906,20090916,0.00,0.00,0.00,0.00,0
0907,20090916,0.68,0.68,0.68,0.68,0
0908,20090916,0.60,0.60,0.59,0.59,1550000
0909,20090916,0.60,0.64,0.60,0.62,9462000
0910,20090916,0.31,0.315,0.305,0.315,19062000
0912,20090916,0.62,0.62,0.61,0.62,50000
0913,20090916,0.415,0.415,0.405,0.415,397270
0914,20090916,55.15,55.30,53.05,55.20,2333340
0915,20090916,0.60,0.60,0.58,0.58,96000
0917,20090916,4.14,4.18,4.10,4.14,2284400
0918,20090916,0.168,0.169,0.168,0.168,210000
0919,20090916,0.76,0.76,0.68,0.74,2700000
0921,20090916,1.96,1.98,1.94,1.95,1802000
0922,20090916,0.59,0.60,0.57,0.58,5660000
0925,20090916,0.81,0.83,0.80,0.81,4620000
0927,20090916,1.58,1.58,1.58,1.58,4000
0928,20090916,0.40,0.40,0.40,0.40,0
0929,20090916,0.56,0.57,0.51,0.55,1675000
0931,20090916,0.48,0.48,0.48,0.48,0
0933,20090916,3.75,3.75,3.64,3.68,494000
0934,20090916,2.81,2.85,2.78,2.82,1750000
0938,20090916,0.475,0.475,0.455,0.47,300000
0939,20090916,6.38,6.46,6.32,6.45,402464512
0941,20090916,77.00,78.00,76.65,78.00,35043228
0943,20090916,0.124,0.13,0.122,0.123,11612000
0945,20090916,155.60,156.60,153.70,156.10,342200
0952,20090916,0.34,0.34,0.34,0.34,570000
0959,20090916,0.238,0.255,0.238,0.243,56228000
0963,20090916,1.32,1.32,1.32,1.36,27500
0966,20090916,23.10,23.15,21.85,22.50,4712622
0968,20090916,3.70,3.76,3.67,3.69,1961000
0969,20090916,0.73,0.73,0.71,0.72,32000
0970,20090916,0.405,0.43,0.405,0.425,4440000
0978,20090916,0.196,0.20,0.19,0.197,3234000
0979,20090916,0.62,0.62,0.61,0.61,572000
0980,20090916,16.64,17.48,16.60,17.04,362000
0981,20090916,0.405,0.405,0.39,0.395,25361500
0982,20090916,3.33,3.33,3.32,3.32,506000
0983,20090916,9.77,9.78,9.39,9.58,2024000
0984,20090916,12.80,12.80,12.80,12.80,2000
0985,20090916,0.275,0.275,0.265,0.27,11202160
0986,20090916,0.54,0.54,0.54,0.54,0
0987,20090916,0.49,0.49,0.49,0.49,122000
0988,20090916,1.32,1.36,1.30,1.33,17337052
0989,20090916,0.178,0.178,0.17,0.171,1581000
0990,20090916,0.97,1.08,0.96,1.02,7046000
0991,20090916,4.25,4.46,4.20,4.41,33250000
0992,20090916,3.56,3.56,3.48,3.55,19644406
0993,20090916,0.199,0.199,0.199,0.199,0
0995,20090916,4.71,4.76,4.60,4.74,3134000
0996,20090916,4.01,4.01,3.85,3.86,17370800
0997,20090916,1.56,1.56,1.56,1.56,0
0998,20090916,5.17,5.28,5.11,5.27,61135848
0999,20090916,0.81,0.85,0.81,0.82,986000
1000,20090916,3.89,3.90,3.89,3.90,121000
1001,20090916,0.57,0.57,0.57,0.57,14000
1003,20090916,0.40,0.51,0.38,0.50,81644800
1004,20090916,2.31,2.38,2.31,2.38,16000
1005,20090916,0.74,0.91,0.74,0.89,10928000
1008,20090916,4.75,4.90,4.60,4.78,118000
1010,20090916,0.29,0.29,0.29,0.29,0
1013,20090916,0.12,0.125,0.12,0.124,2278000
1031,20090916,0.325,0.33,0.31,0.315,16574000
1033,20090916,1.91,1.92,1.87,1.90,7956000
1036,20090916,8.49,8.50,8.49,8.50,226000
1037,20090916,0.41,0.41,0.41,0.41,50000
1038,20090916,27.95,28.20,27.95,28.15,722000
1041,20090916,0.028,0.029,0.027,0.029,60804000
1043,20090916,9.25,9.32,9.01,9.23,1136000
1044,20090916,45.80,45.85,45.30,45.75,1598158
1045,20090916,1.13,1.14,1.05,1.14,253000
1046,20090916,0.08,0.08,0.08,0.08,140000
1047,20090916,0.375,0.38,0.375,0.38,154000
1049,20090916,1.64,1.83,1.64,1.83,12900
1050,20090916,0.61,0.62,0.60,0.61,530000
1051,20090916,0.50,0.51,0.485,0.50,277040896
1052,20090916,2.90,2.95,2.90,2.91,126000
1053,20090916,3.15,3.20,3.14,3.17,5873600
1055,20090916,2.43,2.47,2.42,2.47,30881000
1058,20090916,0.33,0.33,0.33,0.33,0
1059,20090916,0.215,0.215,0.206,0.208,1290000
1060,20090916,0.51,0.51,0.51,0.51,0
1062,20090916,0.206,0.206,0.206,0.206,100000
1063,20090916,0.27,0.29,0.27,0.28,18616000
1064,20090916,0.70,0.70,0.70,0.70,10000
1065,20090916,2.05,2.07,2.03,2.06,1650000
1068,20090916,15.80,16.06,15.64,15.74,11632902
1070,20090916,3.85,3.85,3.75,3.81,713915
1071,20090916,2.62,2.69,2.59,2.67,12000000
1072,20090916,44.60,46.00,44.00,45.95,662750
1073,20090916,0.89,0.94,0.89,0.92,566400
1076,20090916,0.295,0.295,0.295,0.295,0
1083,20090916,2.80,2.81,2.72,2.79,644000
1088,20090916,34.50,35.60,34.15,35.30,26008812
1093,20090916,4.75,4.89,4.73,4.88,6279636
1094,20090916,0.90,0.91,0.86,0.87,23586000
1097,20090916,1.04,1.04,0.97,1.00,196100
1098,20090916,6.15,6.30,6.10,6.15,837000
1100,20090916,0.93,0.93,0.93,0.93,30000
1104,20090916,0.60,0.63,0.58,0.61,2160000
1105,20090916,0.60,0.60,0.58,0.58,933000
1108,20090916,1.76,1.80,1.75,1.79,1284000
1109,20090916,17.50,17.62,17.04,17.16,15482570
1111,20090916,15.52,15.74,15.40,15.48,273000
1114,20090916,0.93,0.96,0.93,0.96,16536000
1116,20090916,0.67,0.69,0.67,0.69,696000
1118,20090916,0.35,0.355,0.325,0.325,1067500
1120,20090916,2.75,2.83,2.75,2.83,164000
1122,20090916,1.50,1.50,1.47,1.50,2136000
1123,20090916,0.45,0.46,0.45,0.46,160000
1124,20090916,0.68,0.68,0.66,0.67,6812000
1125,20090916,0.25,0.26,0.25,0.255,4512000
1126,20090916,0.295,0.38,0.295,0.355,2354000
1129,20090916,0.28,0.28,0.27,0.27,37432000
1130,20090916,0.144,0.144,0.141,0.143,13300000
1131,20090916,0.70,0.70,0.69,0.69,217000
1132,20090916,4.65,4.70,4.40,4.70,158200
1133,20090916,8.12,8.29,8.09,8.27,2360000
1135,20090916,12.20,12.20,12.02,12.02,47500
1136,20090916,3.58,3.63,3.54,3.58,800545
1137,20090916,2.30,2.34,2.28,2.34,338797
1138,20090916,10.50,10.68,10.28,10.56,9153801
1139,20090916,0.149,0.149,0.149,0.149,0
1140,20090916,0.92,0.93,0.92,0.89,40000
1141,20090916,0.25,0.255,0.244,0.25,26573000
1142,20090916,0.052,0.053,0.051,0.053,105780000
1149,20090916,0.62,0.74,0.62,0.69,3444000
1155,20090916,2.73,2.79,2.70,2.73,3281000
1159,20090916,0.15,0.15,0.15,0.15,32000
1160,20090916,0.43,0.43,0.43,0.43,0
1161,20090916,1.84,1.84,1.78,1.80,116000
1163,20090916,0.64,0.67,0.62,0.66,26155400
1164,20090916,0.20,0.203,0.199,0.202,3870000
1166,20090916,0.148,0.156,0.148,0.154,8862000
1168,20090916,1.79,1.82,1.76,1.81,28037750
1169,20090916,1.72,1.74,1.66,1.67,5293000
1170,20090916,0.82,0.85,0.82,0.84,102000
1171,20090916,11.38,12.02,11.38,11.88,30951680
1172,20090916,0.35,0.38,0.285,0.295,198195424
1173,20090916,0.13,0.13,0.13,0.137,320000
1174,20090916,1.36,1.38,1.34,1.35,1902000
1175,20090916,7.60,7.60,7.60,7.60,0
1176,20090916,1.37,1.46,1.37,1.44,18976000
1177,20090916,1.77,1.95,1.76,1.90,10877091
1179,20090916,0.00,0.00,0.00,0.00,0
1180,20090916,0.026,0.027,0.026,0.027,22100000
1182,20090916,0.113,0.114,0.11,0.112,8853650
1184,20090916,1.00,1.00,0.98,1.00,67000
1185,20090916,0.71,0.75,0.70,0.75,27458692
1186,20090916,11.28,11.50,11.22,11.28,20014200
1187,20090916,1.30,1.30,1.30,1.30,0
1188,20090916,0.155,0.165,0.15,0.165,1568000
1189,20090916,0.042,0.043,0.042,0.042,13708000
1191,20090916,0.159,0.165,0.159,0.162,2620000
1192,20090916,0.22,0.221,0.213,0.218,2860000
1193,20090916,6.93,7.02,6.92,6.98,971800
1194,20090916,0.74,0.76,0.74,0.76,1842000
1195,20090916,0.415,0.415,0.415,0.415,164000
1196,20090916,0.36,0.36,0.355,0.355,106000
1198,20090916,0.92,1.05,0.92,1.04,594000
1199,20090916,11.62,11.96,11.62,11.82,7572486
1200,20090916,6.32,6.89,6.30,6.88,14426000
1201,20090916,1.75,1.88,1.71,1.88,936000
1202,20090916,1.66,1.66,1.63,1.65,586000
1203,20090916,1.03,1.03,1.00,1.01,572000
1205,20090916,2.23,2.25,2.19,2.24,12088100
1207,20090916,0.85,0.85,0.83,0.85,19756000
1208,20090916,2.09,2.14,2.08,2.12,4002000
1211,20090916,68.30,69.80,64.00,66.00,13856952
1212,20090916,11.42,11.56,11.12,11.56,794000
1213,20090916,0.39,0.39,0.39,0.39,0
1215,20090916,0.40,0.40,0.39,0.40,38245000
1217,20090916,0.067,0.069,0.065,0.067,6800000
1218,20090916,0.245,0.255,0.245,0.255,300000
1220,20090916,1.01,1.01,1.01,1.01,0
1221,20090916,2.41,2.45,2.41,2.45,15500
1222,20090916,0.167,0.167,0.164,0.166,8052960
1223,20090916,0.365,0.38,0.365,0.37,350000
1224,20090916,4.84,4.84,4.63,4.72,16448100
1225,20090916,0.69,0.69,0.66,0.66,828000
1226,20090916,0.35,0.385,0.35,0.385,276000
1227,20090916,0.089,0.09,0.084,0.09,3820000
1228,20090916,0.042,0.043,0.039,0.043,225964000
1229,20090916,1.36,1.36,1.36,1.36,20000
1333,20090916,8.03,8.11,7.32,7.64,127510792
1338,20090916,2.82,2.86,2.63,2.78,22327680
1361,20090916,3.42,3.42,3.34,3.37,4063939
1368,20090916,4.05,4.08,4.01,4.06,1748500
1382,20090916,2.60,2.68,2.56,2.65,2248000
1383,20090916,0.95,1.00,0.95,0.99,942000
1386,20090916,0.73,0.73,0.70,0.73,76000
1387,20090916,1.63,1.64,1.60,1.62,72973760
1388,20090916,3.80,3.91,3.80,3.90,584000
1389,20090916,2.27,2.29,2.15,2.21,6628000
1393,20090916,7.98,8.10,7.81,8.08,11191232
1398,20090916,5.95,6.15,5.90,6.15,502523296
1399,20090916,0.84,0.84,0.80,0.82,4024000
1688,20090916,19.12,19.72,18.72,19.70,37074400
1766,20090916,4.60,4.60,4.43,4.48,15355000
1800,20090916,9.00,9.08,8.84,9.05,25332328
1808,20090916,0.35,0.35,0.32,0.33,24000
1812,20090916,5.60,5.80,5.50,5.60,3233500
1813,20090916,5.32,5.48,5.24,5.29,11128000
1818,20090916,14.10,14.90,13.52,14.78,23630000
1828,20090916,4.01,4.07,3.65,3.68,9277113
1832,20090916,4.00,4.15,4.00,4.10,110000
1833,20090916,5.16,5.18,5.00,5.08,930900
1836,20090916,12.80,12.80,12.54,12.68,55500
1838,20090916,2.54,2.58,2.46,2.53,9194000
1862,20090916,47.55,49.80,47.50,48.80,40344
1868,20090916,4.10,4.18,3.83,3.89,16203000
1880,20090916,7.74,7.74,7.57,7.62,7317000
1881,20090916,1.45,1.48,1.44,1.45,3891000
1882,20090916,3.16,3.18,3.04,3.15,1057000
1883,20090916,2.17,2.19,2.11,2.12,2957257
1886,20090916,5.26,5.34,5.20,5.25,7581000
1888,20090916,5.70,5.70,5.41,5.43,3077000
1889,20090916,0.77,0.77,0.74,0.76,3915000
1893,20090916,6.64,6.66,6.27,6.44,34627428
1898,20090916,10.60,10.96,10.44,10.92,43392172
1899,20090916,3.16,3.42,3.15,3.36,6482000
1919,20090916,9.80,9.94,9.61,9.92,50604304
1991,20090916,0.72,0.75,0.72,0.75,104000
1997,20090916,2.25,2.25,2.05,2.16,4188000
2000,20090916,0.83,0.89,0.81,0.88,8528000
2002,20090916,1.91,1.92,1.85,1.89,1699000
2005,20090916,0.83,0.86,0.81,0.84,4700000
2006,20090916,2.26,2.38,2.22,2.30,7008000
2007,20090916,3.13,3.18,3.10,3.18,20307400
2009,20090916,8.60,8.64,8.43,8.54,10818000
2018,20090916,8.68,8.68,8.28,8.31,2635000
2020,20090916,10.96,10.96,10.48,10.58,7177519
2028,20090916,0.43,0.43,0.43,0.45,20000
2038,20090916,5.21,5.32,5.20,5.23,14055430
2088,20090916,2.08,2.08,1.99,2.06,4681558
2288,20090916,2.80,2.87,2.72,2.78,3040000
2300,20090916,5.40,5.40,5.40,5.40,0
2302,20090916,9.28,9.65,9.28,9.37,555000
2307,20090916,3.97,4.20,3.32,3.39,18150000
2309,20090916,0.405,0.425,0.385,0.395,126766000
2310,20090916,0.485,0.49,0.48,0.48,240000
2312,20090916,0.136,0.143,0.136,0.142,362000
2313,20090916,7.15,7.32,6.55,7.18,2212896
2314,20090916,15.20,15.38,14.80,15.00,1912400
2317,20090916,0.69,0.69,0.67,0.68,2088000
2319,20090916,20.60,20.80,20.45,20.55,7387662
2320,20090916,1.07,1.07,1.07,1.05,2000
2322,20090916,0.145,0.15,0.145,0.15,270000
2323,20090916,0.229,0.23,0.226,0.23,280000
2324,20090916,0.26,0.30,0.255,0.285,9540000
2326,20090916,0.08,0.08,0.08,0.08,0
2327,20090916,0.221,0.221,0.21,0.217,5820000
2328,20090916,5.40,5.50,5.29,5.48,23418116
2330,20090916,1.14,1.14,1.14,1.12,4000
2332,20090916,1.68,1.69,1.66,1.66,8478336
2333,20090916,6.92,7.23,6.92,7.20,2373500
2336,20090916,0.07,0.07,0.07,0.07,0
2337,20090916,2.55,2.55,2.42,2.50,3369900
2338,20090916,37.60,38.20,37.05,37.50,1466698
2339,20090916,0.73,0.73,0.73,0.73,0
2340,20090916,0.86,0.86,0.83,0.83,132000
2341,20090916,1.92,1.97,1.88,1.93,2380000
2342,20090916,7.33,7.59,7.22,7.49,5899400
2343,20090916,5.54,5.61,5.43,5.53,13123210
2345,20090916,1.39,1.40,1.35,1.39,3721600
2348,20090916,0.90,0.92,0.90,0.91,568000
2349,20090916,0.202,0.208,0.177,0.192,99326000
2355,20090916,5.70,5.89,5.67,5.69,1036000
2356,20090916,11.00,11.08,10.42,10.56,2046000
2357,20090916,2.80,2.85,2.73,2.75,8518000
2358,20090916,0.94,0.94,0.94,0.94,0
2362,20090916,0.355,0.36,0.33,0.335,4635000
2366,20090916,1.60,1.62,1.60,1.62,796828
2368,20090916,2.34,2.34,2.32,2.34,608000
2369,20090916,0.56,0.72,0.55,0.69,57476000
2371,20090916,1.40,1.40,1.35,1.35,608000
2379,20090916,0.95,0.95,0.95,0.95,25000
2380,20090916,2.25,2.28,2.23,2.27,9984000
2382,20090916,0.90,0.92,0.89,0.90,2296000
2383,20090916,0.60,0.61,0.59,0.61,2186000
2387,20090916,11.98,11.98,11.86,11.86,57452
2388,20090916,17.32,17.58,17.28,17.56,26125528
2389,20090916,0.26,0.31,0.26,0.29,37176000
2398,20090916,1.12,1.13,1.10,1.10,840000
2600,20090916,9.16,9.20,8.96,9.20,30626080
2618,20090916,0.86,0.93,0.86,0.92,208200
2626,20090916,2.32,2.42,2.32,2.39,14984000
2628,20090916,34.70,35.00,34.20,35.00,43331520
2633,20090916,1.50,1.50,1.50,1.50,0
2662,20090916,0.41,0.425,0.40,0.40,274000
2668,20090916,0.29,0.29,0.29,0.29,0
2678,20090916,0.88,0.88,0.87,0.87,966000
2688,20090916,14.06,15.58,13.98,14.78,3786400
2689,20090916,10.60,10.70,10.32,10.48,14202900
2698,20090916,5.34,5.34,5.25,5.28,1556106
2700,20090916,0.099,0.099,0.099,0.099,0
2722,20090916,1.41,1.42,1.38,1.40,17538000
2727,20090916,3.92,3.95,3.82,3.93,8328000
2728,20090916,0.77,0.77,0.73,0.75,64000
2777,20090916,14.72,14.82,14.38,14.74,8625071
2778,20090916,3.04,3.15,3.03,3.12,10347046
2788,20090916,1.80,1.86,1.80,1.81,1168000
2800,20090916,21.40,21.90,21.40,21.80,11531717
2801,20090916,20.60,21.05,20.55,21.00,436400
2823,20090916,14.06,14.12,13.88,14.06,97406760
2825,20090916,17.32,17.32,17.32,17.32,0
2827,20090916,34.70,34.80,33.70,34.20,2991600
2833,20090916,212.00,216.80,212.00,216.40,24800
2836,20090916,14.96,15.24,14.96,15.18,357150
2848,20090916,345.40,345.40,345.40,345.40,0
2866,20090916,3.04,3.15,3.02,3.15,46136300
2868,20090916,3.19,3.24,3.15,3.18,4124000
2877,20090916,8.12,8.19,8.01,8.13,428400
2878,20090916,0.79,0.79,0.77,0.77,6044000
2880,20090916,3.40,3.44,3.39,3.44,3617000
2882,20090916,1.46,1.48,1.42,1.45,4072000
2883,20090916,7.70,7.72,7.55,7.68,9123405
2888,20090916,186.60,187.20,185.30,187.10,718057
2889,20090916,1.49,1.53,1.48,1.52,3808000
2898,20090916,1.01,1.01,0.98,1.00,1370000
2899,20090916,7.74,8.15,7.69,8.15,102130456
3007,20090916,237.20,237.20,237.20,237.20,0
3015,20090916,800.00,805.50,800.00,805.50,150
3020,20090916,190.50,190.50,190.50,190.50,0
3024,20090916,22.95,23.00,22.55,22.80,850000
3036,20090916,117.90,117.90,117.80,117.80,425
3087,20090916,420.00,420.60,418.20,418.80,870
3300,20090916,1.25,1.34,1.25,1.34,158000
3303,20090916,0.84,0.84,0.81,0.83,448000
3308,20090916,11.78,11.98,11.54,11.88,8135657
3311,20090916,3.43,3.43,3.31,3.32,2987306
3313,20090916,2.09,2.11,1.96,2.03,3851500
3318,20090916,1.39,1.40,1.39,1.39,62000
3322,20090916,0.91,1.01,0.91,0.99,4046000
3323,20090916,17.30,17.82,17.20,17.70,15123000
3328,20090916,9.93,10.20,9.79,10.18,58663344
3330,20090916,3.21,3.42,3.19,3.36,13520000
3331,20090916,4.96,5.00,4.71,4.82,8665000
3335,20090916,0.72,0.72,0.69,0.70,1832000
3336,20090916,6.75,6.85,6.65,6.73,3792000
3337,20090916,0.75,0.76,0.72,0.73,5432000
3339,20090916,4.50,4.50,4.31,4.40,5215000
3344,20090916,1.07,1.07,1.07,1.07,0
3355,20090916,0.285,0.30,0.28,0.285,1876000
3366,20090916,3.11,3.11,2.93,3.08,582000
3368,20090916,11.38,11.76,11.10,11.56,3968500
3377,20090916,7.99,8.06,7.86,7.90,19493166
3378,20090916,1.55,1.55,1.52,1.55,4460000
3382,20090916,3.15,3.20,3.05,3.08,2768000
3383,20090916,10.30,10.34,10.08,10.30,12737800
3389,20090916,2.13,2.16,2.12,2.13,820000
3393,20090916,7.68,7.87,7.66,7.75,6625500
3398,20090916,1.30,1.30,1.26,1.27,698000
3399,20090916,2.06,2.06,1.98,1.98,494000
3800,20090916,2.35,2.39,2.31,2.33,18704000
3808,20090916,9.20,9.53,9.20,9.51,1670000
3813,20090916,1.23,1.24,1.22,1.24,1110000
3818,20090916,5.28,5.35,5.18,5.24,13829000
3823,20090916,0.28,0.30,0.28,0.30,152000
3828,20090916,1.13,1.15,1.10,1.15,84000
3833,20090916,4.45,4.61,4.41,4.59,2932000
3838,20090916,0.82,0.83,0.80,0.81,5785000
3868,20090916,3.53,3.54,3.42,3.42,656000
3883,20090916,1.47,1.48,1.44,1.45,12441000
3888,20090916,8.23,8.35,8.16,8.25,6892000
3889,20090916,1.50,1.51,1.46,1.50,1592000
3898,20090916,13.78,13.80,13.24,13.52,1822300
3899,20090916,3.40,3.40,3.23,3.28,150000
3900,20090916,12.30,12.40,11.94,12.20,3539000
3918,20090916,1.15,1.24,1.07,1.15,3316842
3928,20090916,16.14,16.36,16.14,16.34,130000
3933,20090916,2.98,3.02,2.95,2.98,4532000
3938,20090916,0.67,0.68,0.65,0.67,1318000
3968,20090916,17.90,18.10,17.64,18.04,22329952
3983,20090916,4.27,4.27,4.22,4.23,3780358
3988,20090916,4.27,4.40,4.25,4.40,434009280
3989,20090916,0.98,0.98,0.98,0.98,0
3993,20090916,6.65,6.80,6.55,6.79,29292300
3998,20090916,1.17,1.17,1.15,1.16,6196000
3999,20090916,1.62,1.65,1.52,1.57,2983000
8002,20090916,0.66,0.66,0.66,0.66,0
8003,20090916,0.285,0.285,0.28,0.28,1886000
8005,20090916,0.485,0.485,0.485,0.485,608000
8006,20090916,3.51,3.60,3.51,3.60,52350
8007,20090916,0.57,0.57,0.57,0.57,2207
8008,20090916,0.92,0.92,0.90,0.91,881055
8009,20090916,0.92,0.98,0.91,0.92,1890000
8010,20090916,0.015,0.015,0.015,0.015,0
8011,20090916,0.075,0.075,0.071,0.072,2330000
8013,20090916,0.15,0.15,0.15,0.15,0
8015,20090916,0.78,0.81,0.78,0.81,40000
8016,20090916,1.44,1.44,1.44,1.44,0
8017,20090916,0.224,0.233,0.221,0.225,45276944
8019,20090916,0.104,0.104,0.104,0.104,0
8021,20090916,0.206,0.206,0.18,0.185,2575000
8022,20090916,0.46,0.46,0.43,0.45,576000
8025,20090916,0.62,0.97,0.60,0.86,42348232
8026,20090916,0.255,0.255,0.255,0.255,81000
8028,20090916,0.085,0.085,0.084,0.085,380000
8029,20090916,0.79,0.82,0.74,0.80,1815000
8032,20090916,0.182,0.182,0.17,0.177,1682198
8033,20090916,0.225,0.225,0.225,0.225,0
8035,20090916,0.50,0.51,0.49,0.51,12371704
8037,20090916,0.205,0.205,0.173,0.173,500000
8041,20090916,0.30,0.30,0.27,0.29,400000
8042,20090916,0.00,0.00,0.00,0.00,0
8043,20090916,0.23,0.245,0.22,0.245,912000
8045,20090916,0.29,0.29,0.28,0.28,828000
8046,20090916,0.71,0.73,0.70,0.72,19944000
8047,20090916,0.139,0.14,0.135,0.14,3525000
8048,20090916,0.10,0.11,0.10,0.10,1184000
8049,20090916,0.35,0.35,0.35,0.35,0
8050,20090916,0.244,0.244,0.244,0.244,0
8051,20090916,0.205,0.205,0.205,0.205,0
8052,20090916,1.99,1.99,1.99,1.99,0
8053,20090916,0.215,0.227,0.215,0.22,1890000
8055,20090916,0.135,0.145,0.128,0.135,4384000
8058,20090916,3.86,3.90,3.82,3.89,96000
8060,20090916,0.119,0.119,0.118,0.118,240000
8061,20090916,0.072,0.078,0.072,0.075,66000
8063,20090916,0.75,0.75,0.74,0.74,115600
8065,20090916,0.485,0.485,0.485,0.485,0
8067,20090916,0.00,0.00,0.00,0.00,0
8068,20090916,0.10,0.10,0.10,0.10,100000
8069,20090916,11.28,11.30,11.00,11.18,319000
8070,20090916,0.49,0.50,0.49,0.495,442000
8071,20090916,0.16,0.163,0.16,0.161,7455000
8075,20090916,0.125,0.13,0.125,0.13,694000
8076,20090916,0.27,0.27,0.27,0.27,0
8078,20090916,0.69,0.71,0.69,0.71,112000
8079,20090916,1.20,1.26,1.16,1.25,13188360
8080,20090916,0.84,0.84,0.84,0.84,0
8081,20090916,1.38,1.80,1.38,1.70,1530000
8082,20090916,0.13,0.13,0.13,0.13,0
8083,20090916,0.10,0.10,0.08,0.083,4280000
8086,20090916,0.114,0.114,0.114,0.114,0
8088,20090916,0.20,0.20,0.182,0.183,800000
8089,20090916,0.89,0.96,0.88,0.92,3998000
8090,20090916,0.00,0.00,0.00,0.00,0
8091,20090916,0.182,0.182,0.182,0.182,0
8092,20090916,0.07,0.073,0.069,0.069,1000000
8095,20090916,0.345,0.345,0.345,0.345,0
8096,20090916,0.82,0.82,0.80,0.81,130000
8100,20090916,0.102,0.102,0.10,0.10,300000
8101,20090916,0.00,0.00,0.00,0.00,0
8102,20090916,0.61,0.77,0.61,0.71,8412000
8103,20090916,0.32,0.32,0.32,0.32,0
8106,20090916,0.23,0.23,0.23,0.23,0
8108,20090916,0.159,0.159,0.148,0.148,5220000
8109,20090916,0.116,0.116,0.116,0.116,0
8110,20090916,0.108,0.108,0.108,0.108,0
8111,20090916,0.50,0.52,0.495,0.52,355000
8112,20090916,0.76,0.76,0.76,0.76,0
8115,20090916,0.19,0.19,0.19,0.19,0
8116,20090916,0.40,0.40,0.39,0.40,97530000
8117,20090916,0.23,0.25,0.23,0.24,2473000
8118,20090916,1.42,1.45,1.40,1.40,104000
8119,20090916,0.162,0.165,0.162,0.165,140000
8120,20090916,0.048,0.048,0.048,0.048,0
8123,20090916,0.223,0.224,0.213,0.222,2748000
8126,20090916,0.211,0.211,0.211,0.212,280000
8128,20090916,0.077,0.088,0.076,0.083,89370000
8129,20090916,0.086,0.09,0.086,0.088,30340000
8130,20090916,0.295,0.295,0.29,0.29,160000
8131,20090916,0.295,0.295,0.295,0.295,0
8136,20090916,0.395,0.41,0.39,0.40,10560000
8137,20090916,0.71,0.75,0.70,0.71,488000
8139,20090916,0.113,0.113,0.113,0.113,0
8141,20090916,0.00,0.00,0.00,0.00,0
8143,20090916,0.054,0.056,0.054,0.056,1340000
8148,20090916,0.31,0.31,0.31,0.31,0
8149,20090916,1.40,1.40,1.40,1.40,0
8150,20090916,0.215,0.215,0.198,0.202,19440000
8151,20090916,0.235,0.25,0.235,0.25,584000
8153,20090916,0.285,0.325,0.285,0.325,4438000
8155,20090916,0.155,0.168,0.153,0.167,18257176
8158,20090916,0.246,0.25,0.246,0.25,1910000
8167,20090916,0.114,0.114,0.102,0.102,16400000
8169,20090916,0.16,0.16,0.16,0.16,0
8171,20090916,0.117,0.117,0.117,0.117,0
8172,20090916,0.10,0.103,0.094,0.10,1218000
8173,20090916,0.108,0.109,0.105,0.106,26060000
8175,20090916,0.13,0.13,0.13,0.13,0
8176,20090916,0.86,0.86,0.76,0.84,7620000
8178,20090916,0.101,0.101,0.101,0.101,0
8180,20090916,1.56,1.56,1.56,1.56,0
8182,20090916,0.73,0.83,0.72,0.80,13696000
8186,20090916,0.141,0.159,0.139,0.141,2220000
8188,20090916,0.345,0.345,0.345,0.345,0
8189,20090916,0.475,0.50,0.47,0.48,135000
8190,20090916,0.118,0.118,0.115,0.115,300000
8192,20090916,0.162,0.162,0.15,0.152,6160000
8196,20090916,0.55,0.65,0.53,0.56,1620000
8197,20090916,0.116,0.116,0.116,0.114,20000
8198,20090916,0.30,0.30,0.30,0.30,4000
8199,20090916,24.70,25.65,24.55,25.55,3557480
8200,20090916,0.039,0.04,0.038,0.04,12030000
8201,20090916,0.00,0.00,0.00,0.00,0
8202,20090916,0.076,0.077,0.074,0.074,22070000
8203,20090916,1.06,1.23,0.93,1.03,45940000
8205,20090916,0.29,0.29,0.29,0.29,0
8206,20090916,1.12,1.16,1.07,1.14,357000
8208,20090916,1.03,1.03,1.00,1.00,212000
8210,20090916,0.33,0.33,0.33,0.33,184000
8211,20090916,0.077,0.077,0.077,0.077,0
8212,20090916,0.34,0.345,0.315,0.325,280000
8213,20090916,0.072,0.076,0.072,0.076,2090000
8216,20090916,0.51,0.51,0.51,0.51,0
8217,20090916,3.45,3.51,3.45,3.49,84000
8220,20090916,0.085,0.085,0.077,0.078,24400000
8221,20090916,1.15,1.16,1.13,1.16,545000
8222,20090916,0.00,0.00,0.00,0.00,0
8225,20090916,0.475,0.51,0.42,0.45,135000
8226,20090916,0.225,0.225,0.225,0.225,24000
8227,20090916,0.23,0.23,0.23,0.23,40000
8233,20090916,0.137,0.138,0.137,0.139,780000
8247,20090916,2.39,2.39,2.39,2.39,0
8250,20090916,0.17,0.176,0.167,0.168,8611000
8251,20090916,0.60,0.62,0.60,0.60,284000
8253,20090916,0.33,0.395,0.33,0.37,6080000
8258,20090916,0.13,0.13,0.128,0.128,400000
8259,20090916,0.36,0.36,0.33,0.35,7865000
8262,20090916,3.10,3.10,3.10,3.10,0
8266,20090916,0.133,0.133,0.133,0.133,0
8270,20090916,0.30,0.345,0.30,0.345,190000
8271,20090916,0.26,0.27,0.25,0.25,556000
8272,20090916,0.66,0.66,0.63,0.63,4555000
8273,20090916,0.74,0.74,0.74,0.74,28000
8277,20090916,11.96,12.26,11.80,12.00,3618900
8279,20090916,0.41,0.43,0.40,0.40,5068000
8285,20090916,1.80,1.89,1.73,1.89,3913000
8286,20090916,0.55,0.55,0.55,0.55,0
8287,20090916,5.12,5.12,5.12,5.13,5000
8290,20090916,1.20,1.21,1.19,1.20,610000
8292,20090916,0.46,0.465,0.46,0.465,46000
8293,20090916,0.50,0.50,0.50,0.50,0
8296,20090916,3.31,3.59,2.40,2.43,241205792
8298,20090916,0.285,0.285,0.285,0.285,0
8299,20090916,0.139,0.143,0.138,0.143,20940000
8301,20090916,0.27,0.28,0.27,0.29,320000
8306,20090916,0.29,0.295,0.28,0.295,19887500
8310,20090916,0.00,0.00,0.00,0.00,0
8313,20090916,0.00,0.00,0.00,0.00,0
8317,20090916,0.086,0.088,0.086,0.088,140000
8319,20090916,1.65,1.65,1.65,1.65,0
8325,20090916,0.63,0.63,0.63,0.63,60000
8329,20090916,1.78,1.85,1.74,1.75,6130000
8331,20090916,1.07,1.07,1.04,1.04,250000
8340,20090916,0.16,0.16,0.16,0.16,0
8348,20090916,1.15,1.17,1.12,1.17,24000
DJI,20090916,9626.42,9713.71,9580.93,9683.41,224029312
HSI,20090916,21086.75,21403.131,20950.381,21402.92,0