20090917

0001,20090917,99.40,100.50,97.60,100.30,8087442
0002,20090917,52.30,52.55,52.10,52.30,4288662
0003,20090917,19.30,19.48,19.26,19.30,7753829
0004,20090917,39.95,40.20,39.80,39.95,6803933
0005,20090917,89.60,91.15,89.20,90.95,46235648
0006,20090917,42.60,42.85,42.50,42.75,4308851
0007,20090917,0.64,0.64,0.62,0.63,364000
0008,20090917,2.07,2.08,2.03,2.06,19436176
0009,20090917,0.188,0.19,0.183,0.188,3816000
0010,20090917,38.85,40.00,38.85,39.50,772215
0011,20090917,114.90,116.30,113.40,113.70,5118118
0012,20090917,53.00,53.50,51.95,52.85,4207673
0013,20090917,57.20,58.00,56.80,57.10,7423537
0014,20090917,19.70,20.55,19.60,20.35,3146733
0015,20090917,0.67,0.67,0.65,0.66,822000
0016,20090917,113.90,119.00,113.50,116.70,9025308
0017,20090917,17.50,17.62,17.24,17.28,9912611
0018,20090917,0.92,0.94,0.91,0.94,680000
0019,20090917,86.45,90.00,86.40,89.20,2676416
0020,20090917,24.15,24.80,24.15,24.55,584071
0021,20090917,0.87,0.95,0.85,0.91,7055000
0022,20090917,0.133,0.133,0.127,0.127,1208000
0023,20090917,28.50,29.70,28.20,29.05,11293247
0024,20090917,0.249,0.255,0.247,0.25,4714000
0025,20090917,6.00,6.00,5.60,5.79,156382
0026,20090917,57.00,58.00,57.00,57.20,2800
0027,20090917,3.78,3.84,3.63,3.65,18953648
0028,20090917,4.47,4.60,4.39,4.41,1009000
0029,20090917,1.70,1.70,1.63,1.63,154000
0030,20090917,1.98,2.07,1.98,2.00,588000
0031,20090917,0.88,0.92,0.86,0.88,84005128
0032,20090917,7.63,7.80,7.60,7.77,110000
0033,20090917,1.10,1.10,1.10,1.10,176000
0034,20090917,8.22,8.30,8.18,8.25,1856429
0035,20090917,2.40,2.41,2.21,2.25,19746248
0036,20090917,1.37,1.43,1.25,1.33,3381220
0037,20090917,0.29,0.29,0.265,0.265,1226000
0038,20090917,3.26,3.28,3.15,3.17,5554400
0039,20090917,0.395,0.395,0.395,0.395,30000
0040,20090917,0.82,0.85,0.82,0.83,10902
0041,20090917,18.02,19.30,18.02,19.24,1201114
0042,20090917,1.92,1.98,1.91,1.92,2056000
0043,20090917,0.35,0.35,0.33,0.335,1718000
0044,20090917,93.30,95.00,93.30,94.15,149884
0045,20090917,9.55,9.75,9.55,9.73,868575
0046,20090917,1.25,1.25,1.22,1.25,190000
0047,20090917,0.32,0.33,0.32,0.33,848000
0048,20090917,0.66,0.66,0.66,0.66,0
0049,20090917,5.45,5.45,5.33,5.33,395000
0050,20090917,6.44,6.44,6.38,6.42,553890
0051,20090917,6.20,6.50,6.20,6.41,157000
0052,20090917,6.59,6.60,6.53,6.55,311000
0053,20090917,75.50,75.90,75.50,75.55,132000
0054,20090917,24.00,24.30,23.90,24.10,1445380
0055,20090917,0.235,0.241,0.227,0.231,21130000
0056,20090917,1.17,1.18,1.14,1.16,2704000
0057,20090917,2.58,2.60,2.56,2.56,666000
0058,20090917,0.195,0.20,0.195,0.20,32000
0059,20090917,0.56,0.56,0.56,0.56,0
0060,20090917,0.91,0.91,0.91,0.91,30000
0061,20090917,2.77,2.80,2.70,2.71,1470400
0062,20090917,23.25,23.65,23.15,23.45,89600
0063,20090917,0.168,0.177,0.168,0.177,18000
0064,20090917,0.56,0.57,0.53,0.54,321420992
0065,20090917,0.75,0.75,0.71,0.73,1649600
0066,20090917,27.00,27.40,27.00,27.35,5968272
0067,20090917,3.45,3.56,3.44,3.46,15074000
0068,20090917,3.55,3.55,3.55,3.55,0
0069,20090917,14.00,14.30,13.76,13.80,6755065
0070,20090917,0.124,0.13,0.124,0.126,490000
0071,20090917,8.06,8.06,8.02,8.02,53000
0072,20090917,1.33,1.40,1.32,1.33,3924000
0074,20090917,2.44,2.51,2.42,2.47,3114000
0075,20090917,1.40,1.47,1.40,1.47,238800
0076,20090917,0.046,0.046,0.045,0.045,31500000
0077,20090917,1.18,1.19,1.18,1.19,276000
0078,20090917,2.75,2.80,2.66,2.68,2826400
0079,20090917,0.405,0.45,0.40,0.445,5516000
0080,20090917,0.00,0.00,0.00,0.00,0
0081,20090917,3.75,3.75,3.75,3.75,0
0082,20090917,1.89,1.94,1.79,1.81,213534000
0083,20090917,15.00,15.10,14.82,14.98,14705598
0084,20090917,0.53,0.54,0.51,0.53,374000
0085,20090917,0.90,0.92,0.82,0.92,314000
0086,20090917,6.10,6.39,6.03,6.30,1041000
0087,20090917,16.50,16.88,16.50,16.76,321900
0088,20090917,3.90,3.98,3.90,3.98,1525960
0089,20090917,2.76,2.78,2.76,2.78,77989
0090,20090917,2.20,2.26,2.19,2.23,3581000
0091,20090917,0.113,0.114,0.109,0.111,93760000
0092,20090917,0.275,0.285,0.275,0.285,9206815
0093,20090917,1.09,1.10,1.06,1.10,198000
0094,20090917,2.14,2.15,2.09,2.10,3701687
0095,20090917,0.295,0.295,0.295,0.295,72930
0096,20090917,153.50,153.50,153.50,153.50,0
0097,20090917,0.65,0.67,0.65,0.67,11592000
0098,20090917,1.70,1.80,1.70,1.75,191000
0099,20090917,1.03,1.06,1.03,1.04,429000
0100,20090917,3.36,3.40,3.34,3.35,355660
0101,20090917,28.20,28.70,28.15,28.55,3687199
0102,20090917,1.50,1.50,1.50,1.50,0
0103,20090917,0.80,0.80,0.78,0.79,594000
0104,20090917,0.75,0.75,0.75,0.75,0
0105,20090917,17.14,17.20,17.14,17.20,20000
0106,20090917,0.29,0.305,0.29,0.30,6053000
0107,20090917,3.26,3.26,3.18,3.18,3383048
0108,20090917,2.30,3.36,2.30,3.10,1024000
0109,20090917,1.02,1.10,1.01,1.07,6737419
0110,20090917,0.385,0.385,0.37,0.375,344000
0111,20090917,2.00,2.04,1.95,1.99,212000
0112,20090917,1.57,1.63,1.57,1.63,14000
0113,20090917,3.90,3.95,3.90,3.94,353000
0114,20090917,0.84,0.85,0.83,0.83,417500
0115,20090917,0.12,0.12,0.12,0.12,0
0116,20090917,6.50,6.71,6.50,6.61,364000
0117,20090917,0.54,0.54,0.53,0.53,166000
0118,20090917,0.62,0.64,0.62,0.62,216000
0119,20090917,7.81,7.81,7.81,7.81,0
0120,20090917,0.26,0.26,0.255,0.255,520000
0121,20090917,0.14,0.14,0.128,0.128,10730000
0122,20090917,0.40,0.405,0.40,0.40,250000
0123,20090917,1.45,1.48,1.45,1.46,30988976
0124,20090917,1.35,1.37,1.35,1.35,255388
0125,20090917,2.76,2.88,2.76,2.85,44000
0126,20090917,1.92,1.94,1.82,1.85,4588000
0127,20090917,13.66,13.92,13.62,13.84,2653000
0128,20090917,0.37,0.37,0.355,0.36,650000
0129,20090917,0.088,0.088,0.088,0.088,0
0130,20090917,0.95,0.97,0.90,0.90,922000
0131,20090917,2.12,2.21,2.12,2.18,345000
0132,20090917,0.19,0.19,0.19,0.20,21000
0133,20090917,16.90,17.10,16.52,16.80,856000
0135,20090917,6.38,6.38,6.14,6.28,49514472
0136,20090917,1.25,1.26,1.18,1.21,1552000
0137,20090917,2.44,2.50,2.44,2.47,296000
0138,20090917,0.85,0.86,0.85,0.85,217712
0139,20090917,0.134,0.134,0.13,0.131,2800000
0140,20090917,0.15,0.15,0.15,0.15,0
0141,20090917,0.60,0.67,0.60,0.67,222000
0142,20090917,5.58,5.58,5.45,5.51,2177962
0143,20090917,0.046,0.048,0.046,0.048,2118000
0144,20090917,27.65,28.10,27.50,27.80,6019960
0145,20090917,1.85,1.92,1.85,1.92,50000
0146,20090917,1.73,1.73,1.71,1.71,26000
0147,20090917,1.22,1.22,1.22,1.22,0
0148,20090917,27.50,28.90,27.45,27.95,1830627
0149,20090917,0.211,0.216,0.199,0.201,51090000
0151,20090917,4.17,4.19,4.10,4.15,24021270
0152,20090917,0.58,0.59,0.57,0.58,75201696
0154,20090917,0.99,1.01,0.99,0.99,1263000
0155,20090917,0.109,0.109,0.103,0.105,17540000
0156,20090917,0.175,0.175,0.171,0.172,15112000
0157,20090917,1.39,1.45,1.37,1.37,190000
0158,20090917,65.00,65.00,65.00,65.00,1000
0159,20090917,1.18,1.20,1.18,1.18,344000
0160,20090917,2.38,2.40,2.37,2.38,263227
0161,20090917,2.05,2.15,2.05,2.08,216000
0162,20090917,0.37,0.41,0.35,0.365,1188000
0163,20090917,1.41,1.41,1.32,1.32,2028000
0164,20090917,0.56,0.59,0.55,0.55,2630000
0165,20090917,20.30,20.30,19.80,20.10,11097960
0166,20090917,0.345,0.355,0.34,0.35,72484000
0167,20090917,0.208,0.215,0.204,0.204,2384000
0168,20090917,28.90,29.40,28.00,28.50,2424216
0169,20090917,0.375,0.375,0.355,0.355,300000
0170,20090917,5.10,5.10,5.10,5.10,20000
0171,20090917,1.27,1.29,1.27,1.28,2032000
0172,20090917,0.52,0.54,0.52,0.53,3272500
0173,20090917,2.86,2.88,2.70,2.76,20233000
0174,20090917,0.60,0.60,0.60,0.60,50000
0175,20090917,1.79,1.79,1.79,1.79,0
0176,20090917,0.181,0.184,0.181,0.183,1560330
0177,20090917,6.55,6.85,6.50,6.80,5568000
0178,20090917,3.40,3.44,3.39,3.40,1024000
0179,20090917,3.65,3.92,3.65,3.86,25577784
0180,20090917,0.38,0.43,0.36,0.42,350000
0181,20090917,0.54,0.55,0.51,0.55,540000
0182,20090917,0.76,0.77,0.74,0.74,39650000
0183,20090917,4.90,4.90,4.90,4.90,0
0184,20090917,3.60,3.60,3.50,3.50,842000
0185,20090917,0.086,0.093,0.086,0.09,5010000
0186,20090917,0.69,0.70,0.69,0.68,6000
0187,20090917,1.99,2.05,1.99,2.04,638000
0188,20090917,0.175,0.18,0.175,0.18,450000
0189,20090917,0.82,0.82,0.79,0.80,1042000
0190,20090917,0.61,0.64,0.60,0.63,27448972
0191,20090917,0.41,0.415,0.395,0.40,8354000
0192,20090917,0.01,0.01,0.01,0.01,0
0193,20090917,0.041,0.041,0.04,0.041,29575000
0194,20090917,6.70,6.81,6.68,6.80,932000
0195,20090917,2.31,2.31,2.30,2.30,383000
0196,20090917,1.67,1.72,1.67,1.69,8312000
0197,20090917,0.56,0.61,0.54,0.58,142707504
0198,20090917,0.285,0.32,0.28,0.31,47483360
0199,20090917,1.09,1.19,1.09,1.12,216200
0200,20090917,6.00,6.13,5.65,5.68,9336000
0201,20090917,0.141,0.144,0.14,0.142,7718000
0202,20090917,0.085,0.086,0.079,0.079,156300000
0203,20090917,3.63,3.68,3.51,3.51,46320440
0204,20090917,1.35,1.39,1.34,1.39,172000
0205,20090917,0.203,0.205,0.196,0.204,3932000
0207,20090917,0.68,0.72,0.68,0.72,142000
0208,20090917,1.39,1.39,1.32,1.33,19771000
0209,20090917,0.63,0.63,0.56,0.57,1844000
0210,20090917,5.30,5.38,5.21,5.34,4814000
0211,20090917,0.016,0.016,0.016,0.016,0
0212,20090917,10.80,10.80,10.80,10.80,10000
0213,20090917,0.425,0.43,0.42,0.425,682000
0214,20090917,0.81,0.83,0.80,0.81,622606
0215,20090917,1.35,1.37,1.34,1.36,5794500
0216,20090917,0.94,0.94,0.94,0.94,80000
0217,20090917,0.64,0.64,0.61,0.63,6284000
0218,20090917,3.92,4.07,3.92,3.98,3575000
0219,20090917,0.73,0.75,0.73,0.75,450000
0220,20090917,4.62,4.80,4.45,4.70,2630000
0221,20090917,0.275,0.29,0.275,0.28,15840000
0222,20090917,3.43,3.50,3.42,3.45,944000
0223,20090917,0.435,0.435,0.435,0.435,0
0224,20090917,0.58,0.58,0.58,0.58,0
0225,20090917,4.47,4.47,4.47,4.47,10000
0226,20090917,2.95,3.10,2.95,2.97,1334000
0227,20090917,1.07,1.13,1.07,1.13,8872000
0228,20090917,0.495,0.495,0.47,0.485,29308000
0229,20090917,0.68,0.68,0.67,0.67,104000
0230,20090917,1.95,1.96,1.88,1.90,7576219
0231,20090917,0.15,0.15,0.142,0.142,2650000
0232,20090917,0.30,0.30,0.29,0.295,29174000
0233,20090917,0.82,0.85,0.80,0.84,23750000
0234,20090917,0.139,0.147,0.139,0.145,11453200
0235,20090917,0.295,0.30,0.285,0.29,30710000
0236,20090917,1.10,1.10,1.08,1.09,160000
0237,20090917,4.25,4.25,4.25,4.25,0
0239,20090917,1.36,1.38,1.32,1.38,262500
0240,20090917,0.26,0.265,0.255,0.265,694540
0241,20090917,0.228,0.228,0.225,0.226,3410000
0242,20090917,6.75,6.76,6.57,6.58,4755534
0243,20090917,0.325,0.335,0.315,0.335,578000
0244,20090917,0.255,0.255,0.255,0.255,0
0245,20090917,0.083,0.084,0.079,0.08,23050000
0246,20090917,11.32,12.36,11.20,11.34,12130100
0247,20090917,29.50,30.00,29.50,30.00,6000
0248,20090917,0.255,0.255,0.255,0.255,0
0250,20090917,0.045,0.047,0.045,0.046,4780000
0251,20090917,3.50,3.52,3.50,3.50,86000
0252,20090917,1.573,1.573,1.573,1.573,0
0253,20090917,0.86,0.86,0.86,0.86,0
0254,20090917,0.199,0.20,0.188,0.20,8580000
0255,20090917,3.56,3.60,3.46,3.46,144000
0256,20090917,0.84,0.85,0.83,0.84,8232000
0257,20090917,3.16,3.25,3.16,3.18,5384000
0258,20090917,3.73,3.74,3.52,3.56,931817
0259,20090917,0.49,0.49,0.49,0.49,0
0260,20090917,0.255,0.255,0.247,0.248,2248000
0261,20090917,0.01,0.01,0.01,0.01,30800000
0262,20090917,0.485,0.49,0.47,0.485,300000
0263,20090917,0.158,0.169,0.157,0.161,71308000
0264,20090917,0.51,0.55,0.51,0.55,260000
0265,20090917,0.50,0.50,0.48,0.48,80000
0266,20090917,6.41,6.41,6.40,6.40,60000
0267,20090917,22.20,22.85,22.20,22.35,12012932
0268,20090917,1.35,1.45,1.33,1.37,20574000
0269,20090917,0.142,0.145,0.141,0.142,30440000
0270,20090917,3.93,3.95,3.86,3.88,15892634
0271,20090917,0.60,0.60,0.60,0.60,243000
0272,20090917,4.86,4.97,4.85,4.93,19512356
0273,20090917,1.12,1.20,1.10,1.19,10998168
0274,20090917,0.40,0.405,0.395,0.405,15062000
0275,20090917,0.52,0.52,0.50,0.51,2150756
0276,20090917,2.90,2.95,2.88,2.88,14860500
0277,20090917,3.45,3.45,3.45,3.45,0
0278,20090917,2.28,2.28,2.28,2.28,0
0279,20090917,1.01,1.01,0.93,0.94,666756
0280,20090917,0.87,0.87,0.84,0.84,62000
0281,20090917,0.335,0.36,0.33,0.345,3594000
0282,20090917,0.95,0.98,0.95,0.97,2402400
0283,20090917,3.25,3.25,3.16,3.16,158000
0285,20090917,4.26,4.51,4.26,4.45,13126500
0286,20090917,0.365,0.37,0.33,0.34,28066000
0287,20090917,3.58,3.58,3.58,3.58,0
0288,20090917,0.50,0.53,0.50,0.53,510000
0289,20090917,10.44,10.60,10.44,10.50,125000
0290,20090917,0.435,0.44,0.425,0.425,734000
0291,20090917,21.60,23.90,21.30,22.90,9786635
0292,20090917,0.041,0.041,0.041,0.041,0
0293,20090917,12.60,13.36,12.54,13.04,16592439
0294,20090917,1.56,1.58,1.53,1.54,425000
0295,20090917,0.048,0.05,0.047,0.05,155032000
0296,20090917,0.93,0.95,0.88,0.92,839000
0297,20090917,3.69,3.75,3.59,3.63,31576640
0298,20090917,0.395,0.405,0.395,0.395,2020000
0299,20090917,0.86,0.89,0.86,0.87,1892000
0300,20090917,6.94,7.03,6.94,6.95,1091491
0302,20090917,79.00,79.40,78.10,78.15,352487
0303,20090917,63.50,65.15,62.85,64.90,408328
0304,20090917,1.50,1.50,1.50,1.50,0
0305,20090917,0.88,0.90,0.88,0.90,90000
0306,20090917,1.02,1.06,1.02,1.06,70000
0307,20090917,0.104,0.104,0.099,0.10,1723550
0308,20090917,1.60,1.62,1.58,1.59,34725560
0309,20090917,0.25,0.26,0.246,0.25,905000
0310,20090917,0.86,0.86,0.86,0.86,0
0311,20090917,0.72,0.74,0.71,0.73,953000
0313,20090917,0.445,0.445,0.43,0.43,17180400
0315,20090917,6.10,6.10,5.92,5.95,170500
0316,20090917,43.85,45.45,43.30,45.00,1712203
0317,20090917,16.00,16.14,15.84,15.90,3455657
0318,20090917,0.19,0.191,0.18,0.184,31170000
0319,20090917,1.55,1.56,1.53,1.55,144000
0320,20090917,0.65,0.65,0.63,0.63,18000
0321,20090917,6.95,7.02,6.87,6.88,566000
0322,20090917,14.80,14.96,14.78,14.84,4120000
0323,20090917,5.37,5.44,5.34,5.35,24989452
0326,20090917,0.182,0.182,0.173,0.173,12913950
0328,20090917,2.50,2.52,2.50,2.50,1078800
0329,20090917,0.16,0.162,0.156,0.16,15320000
0330,20090917,51.50,51.55,50.10,50.65,9160129
0332,20090917,0.114,0.118,0.114,0.116,3784000
0333,20090917,0.38,0.38,0.365,0.365,1210000
0334,20090917,0.305,0.305,0.285,0.285,7682000
0335,20090917,0.95,0.95,0.94,0.95,20000
0336,20090917,8.30,8.42,8.29,8.36,3781507
0337,20090917,4.24,4.25,4.05,4.07,1850000
0338,20090917,3.53,3.62,3.51,3.56,38581440
0339,20090917,0.46,0.465,0.38,0.39,880000
0340,20090917,0.36,0.365,0.35,0.355,21706000
0341,20090917,16.10,16.24,16.02,16.24,760000
0342,20090917,0.80,0.83,0.78,0.82,12054000
0343,20090917,0.455,0.455,0.43,0.45,207000
0345,20090917,4.59,4.65,4.57,4.59,790000
0346,20090917,0.65,0.66,0.61,0.62,28510000
0347,20090917,16.80,17.00,16.56,16.70,14557905
0348,20090917,0.176,0.189,0.176,0.181,1606000
0349,20090917,18.90,18.90,18.28,18.88,2106757
0350,20090917,2.50,2.64,2.46,2.55,12868000
0351,20090917,0.188,0.197,0.185,0.187,266201408
0352,20090917,0.38,0.38,0.36,0.36,60000
0353,20090917,0.136,0.14,0.135,0.136,13157000
0355,20090917,0.425,0.43,0.42,0.425,4025700
0356,20090917,0.48,0.48,0.48,0.48,0
0357,20090917,5.51,5.69,5.44,5.60,480000
0358,20090917,19.10,19.40,18.96,19.12,41322376
0359,20090917,0.71,0.72,0.70,0.70,1932000
0360,20090917,1.96,1.98,1.81,1.86,956305
0361,20090917,0.36,0.36,0.345,0.355,132000
0362,20090917,0.204,0.204,0.196,0.20,38390500
0363,20090917,38.40,39.35,38.40,38.80,6209330
0364,20090917,0.335,0.34,0.335,0.34,928000
0365,20090917,0.218,0.218,0.218,0.218,1000000
0366,20090917,4.07,4.12,4.06,4.09,488000
0367,20090917,0.63,0.64,0.62,0.63,1357128
0368,20090917,3.59,3.73,3.59,3.66,9539000
0369,20090917,2.01,2.08,1.97,1.98,1130000
0370,20090917,0.042,0.053,0.042,0.049,202262000
0371,20090917,1.63,1.64,1.54,1.60,24486000
0372,20090917,0.45,0.47,0.45,0.455,1946964
0373,20090917,19.00,19.00,19.00,18.88,2000
0374,20090917,1.95,1.95,1.90,1.90,218000
0375,20090917,4.40,5.04,4.40,4.99,779000
0376,20090917,0.10,0.10,0.10,0.10,0
0377,20090917,0.90,0.96,0.90,0.93,84000
0378,20090917,1.80,1.80,1.80,1.80,80000
0379,20090917,0.345,0.35,0.31,0.315,14500000
0380,20090917,0.065,0.067,0.063,0.063,10960000
0381,20090917,0.215,0.233,0.213,0.224,290000
0382,20090917,0.285,0.295,0.285,0.29,3004000
0383,20090917,1.32,1.32,1.27,1.28,372000
0384,20090917,2.54,2.61,2.54,2.60,18624200
0385,20090917,0.285,0.295,0.285,0.285,700000
0386,20090917,7.00,7.01,6.89,6.92,158022016
0387,20090917,0.53,0.53,0.53,0.53,100000
0388,20090917,148.30,150.00,146.70,149.20,9871317
0390,20090917,7.05,7.11,7.00,7.04,43412000
0391,20090917,0.52,0.52,0.495,0.50,2494000
0392,20090917,41.00,43.50,41.00,43.05,2564699
0393,20090917,2.57,2.65,2.47,2.62,1148000
0395,20090917,11.80,12.38,11.06,11.36,2373400
0396,20090917,1.18,1.19,1.18,1.18,172000
0397,20090917,0.58,0.62,0.54,0.55,74593616
0398,20090917,1.60,1.65,1.60,1.61,324800
0399,20090917,0.385,0.385,0.375,0.38,7320800
0402,20090917,0.365,0.375,0.365,0.375,492000
0403,20090917,0.62,0.64,0.61,0.62,2438000
0404,20090917,0.76,0.77,0.76,0.76,306000
0405,20090917,2.88,2.96,2.86,2.90,1225080
0406,20090917,1.20,1.20,1.14,1.14,228000
0408,20090917,4.49,4.64,4.49,4.61,632000
0409,20090917,0.415,0.415,0.405,0.415,2950000
0410,20090917,4.46,4.51,4.42,4.46,14545500
0411,20090917,3.73,3.73,3.73,3.73,20000
0412,20090917,0.75,0.80,0.74,0.80,8265880
0413,20090917,0.345,0.355,0.345,0.35,648000
0416,20090917,3.36,3.36,3.36,3.36,0
0417,20090917,2.20,2.22,2.15,2.18,220000
0418,20090917,0.375,0.39,0.375,0.38,1976000
0419,20090917,0.047,0.048,0.046,0.047,13630000
0420,20090917,1.07,1.07,1.02,1.05,3580000
0422,20090917,1.00,1.02,0.98,1.00,1161000
0423,20090917,1.61,1.65,1.60,1.65,640000
0425,20090917,6.72,6.85,6.72,6.74,1657000
0426,20090917,0.25,0.25,0.25,0.25,0
0428,20090917,5.15,5.16,5.07,5.08,548000
0430,20090917,0.103,0.11,0.103,0.11,718000
0431,20090917,0.36,0.36,0.36,0.36,12000
0432,20090917,2.10,2.11,2.08,2.10,1085000
0433,20090917,0.54,0.57,0.53,0.53,27967500
0435,20090917,2.06,2.06,2.04,2.05,4700000
0438,20090917,0.56,0.56,0.56,0.56,0
0439,20090917,0.025,0.025,0.025,0.025,0
0440,20090917,46.90,47.70,46.15,46.65,520800
0444,20090917,0.63,0.65,0.63,0.65,51000
0448,20090917,0.50,0.52,0.50,0.52,106000
0449,20090917,3.40,3.40,3.13,3.33,1016000
0450,20090917,2.19,2.21,2.17,2.18,1548000
0451,20090917,1.75,1.75,1.75,1.75,0
0455,20090917,0.59,0.60,0.57,0.59,228000
0456,20090917,0.265,0.265,0.265,0.265,0
0457,20090917,0.73,0.73,0.73,0.73,0
0458,20090917,1.46,1.46,1.46,1.46,0
0462,20090917,0.63,0.64,0.61,0.63,3040000
0464,20090917,0.45,0.45,0.435,0.445,3230000
0467,20090917,0.46,0.46,0.415,0.42,2352000
0469,20090917,0.21,0.215,0.21,0.21,1188000
0471,20090917,0.096,0.102,0.094,0.096,18217500
0472,20090917,0.475,0.495,0.475,0.495,240000
0474,20090917,0.98,1.01,0.98,1.00,10631983
0475,20090917,0.46,0.48,0.46,0.47,242000
0476,20090917,0.50,0.51,0.49,0.50,1140000
0477,20090917,0.88,0.88,0.86,0.87,304000
0479,20090917,0.025,0.025,0.025,0.025,0
0480,20090917,3.45,3.49,3.33,3.38,1995086
0482,20090917,1.19,1.20,1.16,1.18,152000
0483,20090917,1.47,1.47,1.47,1.47,0
0485,20090917,0.35,0.37,0.34,0.35,2792768
0487,20090917,0.37,0.37,0.36,0.37,3373000
0488,20090917,0.137,0.151,0.137,0.146,556313984
0489,20090917,8.30,8.47,8.30,8.32,23495132
0491,20090917,0.047,0.047,0.042,0.043,6080000
0493,20090917,2.15,2.16,2.10,2.11,159518752
0494,20090917,28.10,28.75,28.10,28.60,6881215
0495,20090917,0.187,0.187,0.187,0.187,35000
0496,20090917,1.19,1.28,1.19,1.28,2195000
0497,20090917,0.193,0.201,0.193,0.197,41940188
0498,20090917,0.35,0.365,0.35,0.355,22007244
0499,20090917,1.09,1.09,1.09,1.09,21600
0500,20090917,0.65,0.65,0.63,0.65,2093471
0501,20090917,0.00,0.00,0.00,0.00,0
0502,20090917,0.58,0.58,0.58,0.58,0
0504,20090917,0.042,0.043,0.042,0.04,1015000
0505,20090917,1.21,1.24,1.18,1.18,968000
0506,20090917,5.48,5.50,5.31,5.31,3344000
0508,20090917,1.59,1.62,1.51,1.60,144000
0509,20090917,0.285,0.30,0.285,0.295,1905000
0511,20090917,33.80,33.80,33.20,33.25,961000
0512,20090917,0.50,0.54,0.50,0.54,240800
0513,20090917,1.25,1.44,1.25,1.28,1080000
0515,20090917,0.76,0.76,0.76,0.76,0
0516,20090917,0.166,0.166,0.166,0.166,0
0517,20090917,3.70,3.72,3.60,3.63,4176000
0518,20090917,1.51,1.51,1.50,1.51,114000
0519,20090917,0.315,0.355,0.30,0.30,14430000
0521,20090917,0.65,0.65,0.64,0.65,647000
0522,20090917,51.00,52.20,51.00,52.15,1564800
0524,20090917,0.45,0.45,0.45,0.45,110400
0525,20090917,3.33,3.39,3.33,3.36,4039760
0526,20090917,0.20,0.22,0.197,0.198,2236000
0527,20090917,0.365,0.395,0.365,0.395,104000
0528,20090917,0.345,0.345,0.345,0.345,0
0528,20090917,0.345,0.345,0.345,0.345,0
0529,20090917,1.28,1.28,1.28,1.28,0
0530,20090917,1.25,1.26,1.05,1.25,11596144
0531,20090917,1.45,1.48,1.44,1.46,4476000
0532,20090917,0.78,0.78,0.78,0.78,0
0533,20090917,2.09,2.12,2.07,2.10,1539000
0535,20090917,0.148,0.155,0.148,0.15,4876691
0536,20090917,0.91,0.91,0.91,0.91,230000
0538,20090917,5.45,5.70,5.45,5.70,1142500
0539,20090917,1.21,1.21,1.16,1.17,930539
0542,20090917,0.068,0.068,0.066,0.067,3308000
0543,20090917,1.83,1.85,1.81,1.84,684000
0544,20090917,0.041,0.044,0.041,0.043,51720000
0546,20090917,2.84,2.84,2.79,2.80,1492000
0547,20090917,0.156,0.159,0.154,0.156,12385000
0548,20090917,3.84,3.98,3.84,3.96,2093180
0549,20090917,0.63,0.71,0.63,0.70,3512000
0550,20090917,0.89,0.89,0.86,0.89,330000
0551,20090917,20.55,20.60,20.00,20.05,2493313
0552,20090917,4.60,4.66,4.51,4.56,21305000
0553,20090917,2.11,2.15,2.09,2.09,2402000
0554,20090917,0.31,0.33,0.305,0.315,814000
0555,20090917,0.62,0.64,0.61,0.64,36600000
0556,20090917,1.29,1.30,1.24,1.24,398000
0557,20090917,0.66,0.66,0.66,0.66,0
0558,20090917,0.61,0.61,0.61,0.61,0
0559,20090917,0.43,0.435,0.42,0.42,1404000
0560,20090917,1.15,1.15,1.12,1.13,614000
0563,20090917,4.95,4.95,4.95,4.95,0
0565,20090917,0.241,0.246,0.232,0.243,4625000
0566,20090917,1.30,1.30,1.30,1.30,0
0567,20090917,0.55,0.55,0.54,0.54,2022000
0568,20090917,0.91,0.95,0.90,0.94,4372000
0568,20090917,0.91,0.95,0.90,0.94,4372000
0569,20090917,4.25,4.32,4.11,4.19,1992000
0570,20090917,0.79,0.84,0.78,0.78,1442000
0571,20090917,1.43,1.46,1.37,1.40,11925000
0572,20090917,0.29,0.29,0.29,0.29,0
0573,20090917,2.50,2.52,2.50,2.52,433819
0575,20090917,0.255,0.26,0.25,0.255,5943000
0576,20090917,7.49,7.58,7.18,7.24,13020175
0577,20090917,0.51,0.51,0.51,0.51,0
0578,20090917,0.65,0.65,0.63,0.63,4646000
0581,20090917,2.25,2.33,2.20,2.23,1706000
0582,20090917,1.65,1.65,1.55,1.62,80000
0583,20090917,1.22,1.24,1.22,1.24,217035
0585,20090917,0.48,0.50,0.475,0.48,69758464
0586,20090917,0.00,0.00,0.00,0.00,0
0587,20090917,1.22,1.26,1.22,1.25,2122000
0588,20090917,2.93,2.99,2.93,2.94,3388000
0589,20090917,18.58,19.86,18.56,19.72,1175725
0590,20090917,3.72,3.83,3.72,3.78,390000
0592,20090917,0.415,0.42,0.41,0.415,3342000
0593,20090917,4.00,4.00,3.90,3.90,182000
0595,20090917,0.42,0.425,0.42,0.42,1270000
0597,20090917,0.188,0.196,0.188,0.191,43837648
0598,20090917,2.00,2.02,1.95,1.99,7708000
0599,20090917,0.75,0.75,0.75,0.75,4000
0600,20090917,0.255,0.255,0.255,0.255,2126000
0601,20090917,0.23,0.255,0.23,0.244,5086000
0602,20090917,0.38,0.38,0.365,0.365,267500
0603,20090917,0.53,0.53,0.50,0.51,8728000
0604,20090917,3.26,3.41,3.26,3.31,21831242
0605,20090917,0.37,0.37,0.365,0.37,2762000
0606,20090917,6.60,6.70,6.45,6.69,23950208
0607,20090917,0.48,0.48,0.48,0.48,0
0608,20090917,1.73,1.73,1.73,1.73,50000
0609,20090917,0.56,0.56,0.485,0.50,176000
0610,20090917,1.50,1.50,1.43,1.44,86000
0611,20090917,1.20,1.31,1.04,1.23,34762000
0612,20090917,0.11,0.11,0.106,0.11,866000
0613,20090917,0.093,0.094,0.091,0.092,13884000
0616,20090917,0.07,0.071,0.069,0.069,5943500
0617,20090917,1.75,1.75,1.73,1.74,1040324
0618,20090917,0.25,0.255,0.247,0.249,492000
0619,20090917,0.081,0.088,0.081,0.086,8000000
0620,20090917,0.043,0.045,0.043,0.045,3620321
0621,20090917,2.02,2.19,1.95,2.14,2980600
0622,20090917,0.123,0.125,0.117,0.122,34330180
0623,20090917,1.43,1.56,1.43,1.49,10091800
0625,20090917,2.85,2.90,2.85,2.86,693000
0626,20090917,4.18,4.20,4.17,4.17,804000
0627,20090917,0.014,0.014,0.014,0.014,0
0628,20090917,0.32,0.345,0.31,0.33,73931400
0629,20090917,1.10,1.11,1.09,1.10,661000
0630,20090917,0.48,0.51,0.47,0.475,13222000
0632,20090917,0.55,0.55,0.55,0.55,110000
0633,20090917,1.85,2.02,1.76,1.90,233600000
0635,20090917,2.30,2.32,2.28,2.29,629000
0636,20090917,3.64,3.67,3.57,3.58,3382000
0637,20090917,0.87,0.92,0.87,0.90,432000
0638,20090917,1.38,1.38,1.38,1.38,0
0639,20090917,5.65,5.75,5.48,5.64,33508316
0641,20090917,2.06,2.13,2.06,2.12,310000
0643,20090917,0.305,0.40,0.305,0.385,16622000
0645,20090917,0.55,0.56,0.55,0.57,256000
0646,20090917,0.175,0.175,0.175,0.175,0
0647,20090917,0.152,0.152,0.152,0.152,198000
0648,20090917,0.065,0.066,0.064,0.066,28788000
0650,20090917,0.46,0.46,0.455,0.46,380000
0651,20090917,0.51,0.51,0.50,0.51,26738400
0653,20090917,5.66,5.66,5.52,5.57,395000
0655,20090917,0.70,0.71,0.70,0.71,929467
0656,20090917,6.09,6.15,5.99,6.01,12832000
0657,20090917,0.19,0.194,0.181,0.194,614000
0658,20090917,18.50,18.50,18.20,18.28,4746000
0659,20090917,15.40,15.40,15.12,15.22,1182000
0660,20090917,0.181,0.195,0.18,0.185,5390000
0661,20090917,0.91,0.95,0.91,0.92,34302580
0662,20090917,2.56,2.56,2.55,2.55,310000
0663,20090917,0.203,0.203,0.203,0.203,0
0665,20090917,2.79,3.28,2.79,3.26,16506134
0666,20090917,0.22,0.22,0.20,0.21,3900000
0667,20090917,1.54,1.54,1.46,1.51,850000
0668,20090917,1.88,1.88,1.75,1.82,1446000
0669,20090917,7.03,7.08,6.85,6.90,11434000
0670,20090917,2.50,2.55,2.45,2.54,10389000
0672,20090917,3.24,3.30,3.21,3.26,1118000
0673,20090917,0.42,0.54,0.42,0.445,1317000
0674,20090917,0.31,0.32,0.305,0.315,86040000
0675,20090917,0.25,0.31,0.25,0.31,100000
0676,20090917,1.34,1.34,1.34,1.34,2000
0677,20090917,0.37,0.38,0.37,0.37,196000
0678,20090917,1.95,1.95,1.91,1.95,65000
0679,20090917,0.38,0.39,0.38,0.39,116500
0680,20090917,0.072,0.073,0.07,0.07,11400000
0681,20090917,0.25,0.25,0.235,0.248,4370000
0682,20090917,5.13,5.18,5.04,5.15,6832421
0683,20090917,39.65,41.70,39.00,41.00,6553274
0684,20090917,1.49,1.50,1.48,1.50,136000
0685,20090917,1.20,1.20,1.20,1.20,0
0686,20090917,0.68,0.68,0.67,0.67,150000
0687,20090917,1.11,1.16,1.10,1.13,874000
0688,20090917,17.60,17.88,17.60,17.70,29549724
0689,20090917,0.305,0.31,0.295,0.30,33300100
0690,20090917,0.62,0.63,0.61,0.61,6572900
0691,20090917,5.04,5.32,5.03,5.20,26524000
0692,20090917,0.28,0.28,0.28,0.26,50000
0693,20090917,1.54,1.76,1.50,1.57,288000
0694,20090917,4.79,4.88,4.70,4.85,10211343
0696,20090917,5.80,5.90,5.75,5.80,689500
0697,20090917,1.43,1.47,1.43,1.45,57870000
0698,20090917,0.221,0.229,0.22,0.227,3150000
0700,20090917,126.70,129.70,126.50,129.20,4880213
0701,20090917,0.24,0.25,0.23,0.23,4883000
0702,20090917,0.25,0.255,0.25,0.255,5265000
0703,20090917,0.405,0.495,0.405,0.495,3462000
0704,20090917,0.395,0.395,0.39,0.395,1144000
0705,20090917,1.80,1.96,1.80,1.93,590000
0706,20090917,0.38,0.39,0.37,0.37,5950000
0707,20090917,0.345,0.345,0.335,0.335,3610000
0708,20090917,0.275,0.285,0.275,0.285,65000
0709,20090917,2.15,2.19,2.08,2.10,1594000
0710,20090917,2.60,2.66,2.59,2.66,688000
0711,20090917,0.50,0.51,0.50,0.51,1064000
0713,20090917,0.18,0.18,0.18,0.193,72000
0715,20090917,0.57,0.58,0.56,0.58,4072000
0716,20090917,1.50,1.56,1.50,1.52,26098624
0717,20090917,0.405,0.415,0.395,0.415,6222000
0718,20090917,0.395,0.40,0.39,0.40,930000
0719,20090917,2.47,2.54,2.47,2.49,874000
0720,20090917,0.49,0.52,0.49,0.50,6318000
0721,20090917,0.106,0.111,0.102,0.108,6320000
0722,20090917,2.18,2.19,2.18,2.18,274000
0723,20090917,0.077,0.08,0.076,0.077,95060000
0724,20090917,0.38,0.38,0.38,0.38,0
0725,20090917,0.60,0.60,0.60,0.60,0
0726,20090917,0.49,0.50,0.485,0.53,128000
0727,20090917,0.60,0.61,0.60,0.60,5070000
0728,20090917,4.07,4.07,3.95,3.96,130545000
0729,20090917,0.114,0.119,0.112,0.117,1244000
0730,20090917,0.455,0.46,0.45,0.46,240000
0731,20090917,0.83,0.85,0.81,0.82,706000
0732,20090917,9.50,9.90,9.50,9.62,323000
0733,20090917,2.23,2.24,2.10,2.19,2980000
0735,20090917,0.51,0.53,0.495,0.51,31960000
0736,20090917,0.139,0.143,0.134,0.135,32505000
0737,20090917,4.88,4.88,4.81,4.84,1191453
0738,20090917,1.05,1.09,1.01,1.05,2028000
0739,20090917,2.20,2.27,2.19,2.23,3755000
0743,20090917,5.02,5.13,4.98,5.03,12366500
0745,20090917,0.174,0.174,0.174,0.174,250000
0746,20090917,1.88,1.90,1.88,1.90,448000
0747,20090917,0.60,0.60,0.60,0.60,0
0749,20090917,0.144,0.144,0.144,0.144,0
0750,20090917,3.92,3.97,3.74,3.75,9896000
0751,20090917,3.33,3.41,3.26,3.28,7549530
0752,20090917,1.13,1.23,1.13,1.20,1541650
0753,20090917,5.00,5.00,4.80,4.85,14819200
0754,20090917,13.90,14.54,13.80,14.42,11115512
0755,20090917,0.305,0.31,0.30,0.31,5665000
0756,20090917,0.86,0.91,0.86,0.90,112000
0757,20090917,2.15,2.25,2.15,2.21,9830000
0758,20090917,0.305,0.31,0.29,0.295,1502000
0759,20090917,0.174,0.175,0.174,0.175,768000
0760,20090917,0.60,0.60,0.57,0.57,17670000
0761,20090917,0.19,0.193,0.188,0.189,13968000
0762,20090917,11.68,11.92,11.58,11.82,38021804
0763,20090917,40.50,41.45,39.80,40.35,1766543
0764,20090917,0.56,0.56,0.54,0.54,256400
0765,20090917,0.52,0.56,0.51,0.51,486000
0766,20090917,0.26,0.265,0.255,0.26,3340000
0767,20090917,0.146,0.147,0.143,0.147,780000
0768,20090917,0.071,0.071,0.07,0.07,36000
0769,20090917,1.89,1.96,1.86,1.93,58288000
0770,20090917,1.60,1.60,1.60,1.60,2000
0771,20090917,1.69,1.70,1.65,1.65,498000
0773,20090917,8.65,8.86,8.55,8.64,11691234
0789,20090917,0.80,0.80,0.76,0.79,6772000
0794,20090917,1.20,1.25,1.16,1.25,570000
0800,20090917,3.65,3.71,3.61,3.61,2326000
0802,20090917,9.18,11.00,9.18,10.56,4796371
0806,20090917,3.60,3.76,3.60,3.72,2231000
0808,20090917,1.31,1.33,1.31,1.32,2115812
0809,20090917,2.12,2.13,2.05,2.09,3502000
0810,20090917,0.249,0.25,0.238,0.244,8990000
0811,20090917,2.85,2.87,2.80,2.82,2185000
0812,20090917,0.29,0.305,0.285,0.295,1296000
0813,20090917,14.80,15.12,14.34,14.92,17308836
0814,20090917,4.93,4.97,4.87,4.93,522000
0817,20090917,2.45,2.48,2.44,2.45,6958000
0818,20090917,1.94,2.12,1.92,2.06,10737000
0819,20090917,4.24,4.33,4.12,4.28,14099000
0820,20090917,7.25,7.44,7.25,7.42,790000
0822,20090917,0.43,0.495,0.425,0.45,8534000
0823,20090917,16.74,16.88,16.56,16.60,19034644
0825,20090917,5.93,6.01,5.82,5.84,2456877
0826,20090917,2.50,2.51,2.47,2.51,132000
0828,20090917,1.69,1.69,1.63,1.64,1598000
0832,20090917,2.35,2.35,2.28,2.31,4318000
0833,20090917,0.57,0.69,0.57,0.63,8611000
0834,20090917,1.34,1.39,1.31,1.43,992000
0835,20090917,0.355,0.365,0.35,0.355,4240000
0836,20090917,18.42,18.48,18.06,18.14,7899071
0838,20090917,0.74,0.74,0.74,0.74,20000
0840,20090917,0.79,0.79,0.77,0.77,758000
0841,20090917,1.38,1.43,1.38,1.40,2982000
0848,20090917,1.96,2.05,1.93,2.00,15304000
0850,20090917,0.42,0.425,0.41,0.415,31932000
0851,20090917,1.80,1.82,1.80,1.82,534500
0852,20090917,1.90,1.98,1.85,1.85,6140000
0855,20090917,2.40,2.63,2.32,2.53,18692000
0856,20090917,1.33,1.33,1.30,1.30,15126000
0857,20090917,9.36,9.48,9.28,9.38,205949136
0858,20090917,1.97,1.97,1.97,1.97,0
0859,20090917,0.44,0.48,0.44,0.48,22000
0860,20090917,0.83,0.87,0.83,0.85,10940000
0861,20090917,6.78,6.93,6.65,6.74,68039800
0862,20090917,3.90,4.00,3.80,4.00,152000
0866,20090917,1.78,2.16,1.77,2.13,64160000
0868,20090917,5.21,5.44,5.20,5.41,17394000
0869,20090917,0.221,0.23,0.221,0.224,660000
0870,20090917,0.65,0.65,0.65,0.65,0
0874,20090917,3.99,4.24,3.98,4.15,4648424
0875,20090917,0.043,0.043,0.043,0.043,0
0876,20090917,0.55,0.55,0.55,0.55,212000
0878,20090917,5.48,5.49,5.13,5.25,321680
0880,20090917,4.60,4.60,4.40,4.44,49455000
0882,20090917,4.76,4.81,4.74,4.75,4140000
0883,20090917,11.00,11.10,10.78,10.88,127991024
0885,20090917,0.118,0.118,0.11,0.115,55371248
0886,20090917,2.83,2.83,2.78,2.80,5378000
0887,20090917,0.295,0.295,0.285,0.29,3710000
0888,20090917,0.63,0.63,0.63,0.63,174000
0889,20090917,1.15,1.25,1.15,1.25,40000
0894,20090917,1.39,1.41,1.37,1.39,468000
0896,20090917,0.75,0.77,0.75,0.76,108374
0897,20090917,0.101,0.108,0.10,0.105,109161000
0898,20090917,0.14,0.14,0.14,0.157,8000
0899,20090917,0.29,0.29,0.265,0.27,13250000
0900,20090917,6.76,6.76,6.75,6.75,32000
0901,20090917,0.073,0.073,0.064,0.067,13165000
0902,20090917,5.70,5.90,5.66,5.84,34929068
0903,20090917,4.85,4.91,4.75,4.88,5906761
0904,20090917,5.96,6.35,5.96,6.33,14270038
0905,20090917,0.13,0.13,0.13,0.13,0
0906,20090917,0.00,0.00,0.00,0.00,0
0907,20090917,0.68,0.68,0.68,0.68,0
0908,20090917,0.60,0.62,0.60,0.62,1164000
0909,20090917,0.63,0.64,0.61,0.61,7657600
0910,20090917,0.315,0.32,0.31,0.315,29230000
0912,20090917,0.62,0.63,0.61,0.62,432000
0913,20090917,0.42,0.43,0.41,0.42,1934560
0914,20090917,56.00,56.45,55.00,55.50,2537622
0915,20090917,0.56,0.60,0.56,0.59,630000
0917,20090917,4.19,4.21,4.03,4.13,3388266
0918,20090917,0.151,0.169,0.151,0.163,1878000
0919,20090917,0.75,0.75,0.73,0.73,772000
0921,20090917,1.95,1.98,1.90,1.92,2415000
0922,20090917,0.59,0.60,0.58,0.59,8802000
0925,20090917,0.80,0.81,0.74,0.76,10666000
0927,20090917,1.60,1.60,1.58,1.61,88000
0928,20090917,0.40,0.40,0.40,0.40,0
0929,20090917,0.55,0.55,0.52,0.54,755000
0931,20090917,0.48,0.48,0.48,0.48,0
0933,20090917,3.70,3.73,3.70,3.71,1464000
0934,20090917,2.82,2.83,2.78,2.78,767700
0938,20090917,0.485,0.50,0.48,0.49,542000
0939,20090917,6.55,6.57,6.46,6.48,389698528
0941,20090917,78.50,79.40,78.05,78.50,45219480
0943,20090917,0.127,0.128,0.118,0.12,20218000
0945,20090917,158.80,160.80,158.10,160.00,628732
0952,20090917,0.34,0.34,0.33,0.33,704960
0959,20090917,0.25,0.25,0.238,0.24,21617500
0963,20090917,1.38,1.38,1.38,1.38,0
0966,20090917,22.35,23.00,22.20,22.40,3285242
0968,20090917,3.79,3.79,3.70,3.74,1241000
0969,20090917,0.72,0.72,0.70,0.70,1318000
0970,20090917,0.42,0.425,0.395,0.40,4192000
0978,20090917,0.20,0.207,0.197,0.205,2284000
0979,20090917,0.59,0.63,0.59,0.62,188000
0980,20090917,17.00,17.22,16.86,16.98,286000
0981,20090917,0.395,0.405,0.39,0.39,24159000
0982,20090917,3.29,3.40,3.27,3.40,526000
0983,20090917,9.92,11.10,9.86,10.72,9016228
0984,20090917,13.00,13.00,13.00,13.00,6000
0985,20090917,0.275,0.275,0.265,0.27,8432521
0986,20090917,0.53,0.53,0.53,0.53,0
0987,20090917,0.49,0.49,0.49,0.495,112000
0988,20090917,1.33,1.35,1.26,1.29,16713540
0989,20090917,0.167,0.175,0.167,0.174,2305000
0990,20090917,1.02,1.06,1.01,1.02,3153300
0991,20090917,4.60,4.68,4.55,4.59,43110472
0992,20090917,3.55,3.60,3.43,3.49,61550968
0993,20090917,0.197,0.202,0.197,0.202,544000
0995,20090917,4.71,4.79,4.63,4.68,1162000
0996,20090917,3.93,3.93,3.82,3.88,11707000
0997,20090917,1.56,1.56,1.56,1.56,0
0998,20090917,5.35,5.40,5.34,5.37,65165188
0999,20090917,0.83,0.84,0.82,0.82,862000
1000,20090917,3.83,3.94,3.83,3.94,105500
1001,20090917,0.55,0.55,0.55,0.55,16000
1003,20090917,0.50,0.52,0.465,0.47,29074800
1004,20090917,2.40,2.40,2.20,2.38,1200000
1005,20090917,0.87,0.90,0.86,0.89,830000
1008,20090917,4.60,4.80,4.60,4.78,124000
1010,20090917,0.29,0.31,0.29,0.31,16000
1013,20090917,0.125,0.125,0.118,0.121,3250000
1031,20090917,0.32,0.32,0.305,0.315,13396000
1033,20090917,1.93,1.99,1.92,1.97,24916000
1036,20090917,8.50,8.69,8.50,8.60,61000
1037,20090917,0.435,0.435,0.435,0.435,50000
1038,20090917,28.00,28.20,27.80,27.85,1133000
1041,20090917,0.029,0.035,0.028,0.035,571064000
1043,20090917,9.25,9.30,9.10,9.25,1206000
1044,20090917,46.00,46.05,45.25,45.35,2390425
1045,20090917,1.11,1.15,1.11,1.15,139000
1046,20090917,0.08,0.085,0.08,0.083,1160000
1047,20090917,0.38,0.38,0.38,0.38,369000
1049,20090917,1.64,1.79,1.64,1.79,27700
1050,20090917,0.62,0.62,0.62,0.62,150000
1051,20090917,0.51,0.52,0.49,0.495,160410112
1052,20090917,2.92,2.94,2.90,2.93,700192
1053,20090917,3.18,3.25,3.16,3.18,8344000
1055,20090917,2.50,2.55,2.47,2.51,21770000
1058,20090917,0.315,0.315,0.305,0.305,174000
1059,20090917,0.208,0.212,0.205,0.21,4035654
1060,20090917,0.51,0.51,0.51,0.51,0
1062,20090917,0.206,0.206,0.206,0.206,0
1063,20090917,0.28,0.28,0.27,0.275,6836000
1064,20090917,0.70,0.70,0.70,0.70,0
1065,20090917,2.09,2.16,2.09,2.14,4310000
1068,20090917,15.74,15.92,15.42,15.44,5238517
1070,20090917,3.79,3.95,3.79,3.91,1267280
1071,20090917,2.70,2.76,2.69,2.73,26394000
1072,20090917,47.40,47.80,45.55,46.95,1024262
1073,20090917,0.90,0.90,0.90,0.90,320000
1076,20090917,0.295,0.295,0.295,0.295,0
1083,20090917,2.79,2.80,2.76,2.78,413000
1088,20090917,35.95,36.80,35.95,36.10,18372348
1093,20090917,4.95,4.99,4.81,4.86,8008000
1094,20090917,0.88,0.88,0.83,0.84,30196000
1097,20090917,0.97,0.98,0.96,0.98,134500
1098,20090917,6.15,6.20,6.15,6.16,1054000
1100,20090917,0.91,0.97,0.89,0.91,284000
1104,20090917,0.61,0.66,0.61,0.65,3260000
1105,20090917,0.58,0.60,0.58,0.59,340000
1108,20090917,1.79,1.81,1.75,1.78,4866000
1109,20090917,17.46,18.10,17.40,18.02,15324451
1111,20090917,15.90,16.20,15.82,15.90,246000
1114,20090917,0.97,0.97,0.95,0.95,8409000
1116,20090917,0.71,0.71,0.70,0.70,1108000
1118,20090917,0.35,0.35,0.34,0.34,120000
1120,20090917,2.83,2.83,2.83,2.83,0
1122,20090917,1.54,1.54,1.50,1.53,2969137
1123,20090917,0.46,0.46,0.46,0.46,0
1124,20090917,0.68,0.69,0.67,0.68,6426000
1125,20090917,0.255,0.28,0.255,0.27,30453752
1126,20090917,0.37,0.45,0.36,0.42,7080000
1129,20090917,0.275,0.285,0.27,0.28,234480000
1130,20090917,0.145,0.147,0.142,0.147,20680000
1131,20090917,0.68,0.69,0.64,0.69,320000
1132,20090917,4.60,4.60,4.55,4.55,51000
1133,20090917,8.38,8.43,8.20,8.21,3652000
1135,20090917,12.02,12.20,12.02,12.04,53000
1136,20090917,3.61,3.73,3.58,3.70,1122000
1137,20090917,2.33,2.49,2.33,2.46,560586
1138,20090917,10.70,10.90,10.64,10.82,12295484
1139,20090917,0.149,0.149,0.149,0.149,0
1140,20090917,0.90,0.90,0.90,0.90,100000
1141,20090917,0.25,0.26,0.248,0.25,36130000
1142,20090917,0.053,0.057,0.051,0.053,329300000
1149,20090917,0.71,0.78,0.69,0.74,2000000
1155,20090917,2.73,2.86,2.73,2.83,3104000
1159,20090917,0.14,0.149,0.14,0.149,1928000
1160,20090917,0.43,0.43,0.43,0.43,0
1161,20090917,1.80,1.84,1.77,1.81,1240000
1163,20090917,0.66,0.66,0.66,0.66,0
1164,20090917,0.197,0.205,0.197,0.20,4950000
1166,20090917,0.149,0.161,0.149,0.157,30009540
1168,20090917,1.80,1.91,1.79,1.90,54072100
1169,20090917,1.70,1.72,1.68,1.68,3061992
1170,20090917,0.84,0.84,0.77,0.79,3422000
1171,20090917,12.06,12.48,12.06,12.20,27721776
1172,20090917,0.29,0.295,0.255,0.265,52005768
1173,20090917,0.137,0.137,0.137,0.137,320000
1174,20090917,1.35,1.37,1.34,1.35,5132026
1175,20090917,7.60,7.60,7.60,7.60,0
1176,20090917,1.43,1.48,1.38,1.43,15412000
1177,20090917,1.95,2.08,1.94,1.99,11536322
1179,20090917,0.00,0.00,0.00,0.00,0
1180,20090917,0.027,0.027,0.025,0.027,46334000
1182,20090917,0.11,0.115,0.11,0.111,5430000
1184,20090917,1.05,1.05,1.00,1.05,84000
1185,20090917,0.77,0.79,0.72,0.72,26048456
1186,20090917,11.34,11.38,11.20,11.22,31990500
1187,20090917,1.30,1.30,1.30,1.30,0
1188,20090917,0.175,0.175,0.171,0.174,30000
1189,20090917,0.042,0.043,0.041,0.042,45942000
1191,20090917,0.159,0.162,0.155,0.158,2742000
1192,20090917,0.221,0.221,0.215,0.218,4420000
1193,20090917,7.05,7.13,6.98,7.00,1923000
1194,20090917,0.75,0.76,0.75,0.75,4922000
1195,20090917,0.415,0.415,0.415,0.415,0
1196,20090917,0.355,0.355,0.355,0.355,0
1198,20090917,1.00,1.08,1.00,1.08,310000
1199,20090917,11.96,12.42,11.92,12.30,8891760
1200,20090917,7.12,7.38,7.06,7.09,17842000
1201,20090917,1.87,1.87,1.75,1.84,1042000
1202,20090917,1.66,1.71,1.65,1.68,780000
1203,20090917,1.00,1.02,0.99,1.02,511400
1205,20090917,2.32,2.32,2.24,2.25,10007000
1207,20090917,0.86,0.88,0.85,0.85,20508000
1208,20090917,2.15,2.20,2.10,2.11,5309000
1211,20090917,66.00,67.00,61.40,62.85,13162554
1212,20090917,11.70,12.10,11.68,12.04,1614500
1213,20090917,0.39,0.39,0.39,0.39,0
1215,20090917,0.41,0.43,0.37,0.375,277340000
1217,20090917,0.072,0.072,0.066,0.069,14312000
1218,20090917,0.245,0.26,0.245,0.26,350000
1220,20090917,1.01,1.01,1.01,1.01,0
1221,20090917,2.45,2.45,2.45,2.45,0
1222,20090917,0.166,0.169,0.164,0.165,11938880
1223,20090917,0.36,0.36,0.355,0.36,214000
1224,20090917,4.80,4.84,4.72,4.77,15990000
1225,20090917,0.67,0.70,0.66,0.67,1040000
1226,20090917,0.50,0.50,0.35,0.355,52000
1227,20090917,0.094,0.095,0.08,0.085,21152000
1228,20090917,0.043,0.044,0.04,0.042,152290000
1229,20090917,1.35,1.35,1.35,1.35,0
1333,20090917,7.80,8.44,7.80,8.29,103129760
1338,20090917,2.80,3.01,2.78,2.99,21982000
1361,20090917,3.40,3.42,3.35,3.38,4865000
1368,20090917,4.06,4.13,4.06,4.11,3347000
1382,20090917,2.69,2.72,2.65,2.69,1359000
1383,20090917,0.98,1.02,0.96,1.01,1022800
1386,20090917,0.74,0.74,0.70,0.70,623000
1387,20090917,1.63,1.65,1.61,1.62,83071000
1388,20090917,3.90,3.97,3.82,3.94,1818000
1389,20090917,2.21,2.24,2.18,2.20,6593000
1393,20090917,8.20,8.43,8.20,8.20,17588922
1398,20090917,6.29,6.37,6.20,6.23,575756992
1399,20090917,0.82,0.83,0.81,0.83,2728000
1688,20090917,20.20,20.35,19.70,19.74,16727995
1766,20090917,4.51,4.51,4.13,4.23,108877920
1800,20090917,9.10,9.25,9.06,9.20,43493168
1808,20090917,0.32,0.35,0.315,0.325,864000
1812,20090917,5.63,5.79,5.63,5.67,1785500
1813,20090917,5.35,5.55,5.35,5.44,14236000
1818,20090917,14.94,15.50,14.80,14.96,17842500
1828,20090917,3.73,3.75,3.40,3.59,6878950
1832,20090917,4.10,4.15,3.93,4.10,193000
1833,20090917,5.16,5.16,5.01,5.03,2467000
1836,20090917,12.80,12.96,12.50,12.68,193500
1838,20090917,2.55,2.58,2.52,2.55,7779000
1862,20090917,49.90,50.45,49.55,49.55,59879
1868,20090917,3.90,3.96,3.74,3.76,7222000
1880,20090917,7.90,7.90,7.53,7.68,13290220
1881,20090917,1.46,1.48,1.46,1.47,2101600
1882,20090917,3.15,3.24,3.03,3.10,2366000
1883,20090917,2.12,2.15,2.09,2.10,1221700
1886,20090917,5.23,5.30,5.18,5.20,10298000
1888,20090917,5.43,5.60,5.43,5.52,2555000
1889,20090917,0.77,0.78,0.76,0.76,2875000
1893,20090917,6.55,6.93,6.55,6.85,29230000
1898,20090917,11.20,11.70,11.20,11.32,74604456
1899,20090917,3.43,3.43,3.23,3.25,2505000
1919,20090917,10.10,10.42,10.10,10.18,53544892
1991,20090917,0.72,0.79,0.71,0.78,482000
1997,20090917,2.15,2.30,2.15,2.29,958000
2000,20090917,0.89,0.95,0.86,0.91,10174000
2002,20090917,1.90,1.95,1.89,1.90,567000
2005,20090917,0.85,0.86,0.83,0.85,4460000
2006,20090917,2.34,2.34,2.25,2.25,3874000
2007,20090917,3.18,3.25,3.16,3.18,18553640
2009,20090917,8.60,8.73,8.56,8.60,21776260
2018,20090917,8.40,8.68,8.30,8.40,1680000
2020,20090917,10.62,10.86,10.50,10.54,11072120
2028,20090917,0.45,0.45,0.45,0.45,200000
2038,20090917,5.23,5.49,5.23,5.43,33516362
2088,20090917,2.06,2.08,2.03,2.04,5059503
2288,20090917,2.80,3.05,2.78,2.94,5152000
2300,20090917,5.40,5.40,4.70,4.70,1367598
2302,20090917,9.48,9.59,9.26,9.30,285000
2307,20090917,3.35,3.40,2.79,2.86,18538000
2309,20090917,0.405,0.405,0.375,0.375,69310000
2310,20090917,0.485,0.50,0.47,0.48,682000
2312,20090917,0.15,0.179,0.15,0.153,16098000
2313,20090917,7.25,7.25,7.08,7.14,1066000
2314,20090917,15.04,15.24,14.60,14.68,4025253
2317,20090917,0.69,0.70,0.69,0.69,496000
2319,20090917,20.95,21.20,20.55,20.75,9871200
2320,20090917,1.02,1.02,0.97,0.97,344000
2322,20090917,0.15,0.15,0.15,0.15,110000
2323,20090917,0.216,0.23,0.216,0.23,122000
2324,20090917,0.285,0.29,0.285,0.29,2920000
2326,20090917,0.08,0.08,0.08,0.08,0
2327,20090917,0.22,0.22,0.217,0.22,3846000
2328,20090917,5.58,5.98,5.53,5.91,78574720
2330,20090917,1.13,1.13,1.06,1.09,320000
2332,20090917,1.68,1.69,1.63,1.64,17960000
2333,20090917,7.34,7.36,7.21,7.24,1443500
2336,20090917,0.07,0.07,0.07,0.07,0
2337,20090917,2.52,2.58,2.45,2.54,8048000
2338,20090917,38.75,40.00,38.30,39.40,2015818
2339,20090917,0.73,0.73,0.73,0.73,0
2340,20090917,0.88,0.88,0.84,0.84,405840
2341,20090917,1.91,1.94,1.90,1.92,534000
2342,20090917,7.49,8.00,7.40,7.76,9602000
2343,20090917,5.60,5.76,5.59,5.66,16619500
2345,20090917,1.41,1.43,1.38,1.42,5270000
2348,20090917,0.91,0.93,0.89,0.89,1204000
2349,20090917,0.192,0.196,0.17,0.174,44374000
2355,20090917,5.88,5.88,5.65,5.80,2153987
2356,20090917,10.92,11.02,10.46,10.54,3928000
2357,20090917,2.77,2.80,2.71,2.74,12172000
2358,20090917,0.94,0.94,0.94,0.94,0
2362,20090917,0.335,0.36,0.33,0.34,2307000
2366,20090917,1.63,1.64,1.61,1.61,866976
2368,20090917,2.34,2.35,2.29,2.34,1366000
2369,20090917,0.69,0.76,0.66,0.74,69192000
2371,20090917,1.31,1.32,1.29,1.29,512000
2379,20090917,0.92,0.95,0.92,0.95,43000
2380,20090917,2.30,2.32,2.26,2.28,10541000
2382,20090917,0.90,0.91,0.86,0.89,1413000
2383,20090917,0.60,0.60,0.59,0.60,639024
2387,20090917,11.80,11.80,11.50,11.50,350912
2388,20090917,17.98,18.66,17.84,18.56,40174064
2389,20090917,0.295,0.295,0.27,0.28,4996000
2398,20090917,1.14,1.16,1.14,1.14,240000
2600,20090917,9.40,9.68,9.38,9.52,57999888
2618,20090917,0.93,0.94,0.93,0.93,207240
2626,20090917,2.45,2.45,2.36,2.38,11918000
2628,20090917,35.40,36.50,35.15,36.10,89994144
2633,20090917,1.50,1.50,1.50,1.50,0
2662,20090917,0.39,0.40,0.39,0.40,150000
2668,20090917,0.29,0.29,0.29,0.29,0
2678,20090917,0.85,0.86,0.84,0.85,2714000
2688,20090917,15.00,15.98,14.90,15.64,3446000
2689,20090917,10.68,10.74,10.48,10.54,11738420
2698,20090917,5.35,5.42,5.28,5.30,1980750
2700,20090917,0.099,0.099,0.099,0.099,0
2722,20090917,1.41,1.42,1.38,1.39,14832000
2727,20090917,3.93,3.97,3.91,3.92,17243120
2728,20090917,0.75,0.76,0.73,0.73,372000
2777,20090917,14.98,15.10,14.78,14.84,16012470
2778,20090917,3.12,3.22,3.12,3.19,15335620
2788,20090917,1.84,1.84,1.77,1.80,586000
2800,20090917,22.00,22.40,22.00,22.20,21774876
2801,20090917,21.10,21.45,21.10,21.15,102252
2823,20090917,14.24,14.40,14.16,14.32,116268656
2825,20090917,17.64,17.64,17.64,17.64,0
2827,20090917,34.50,34.90,34.50,34.75,2304910
2833,20090917,216.40,222.00,216.40,219.80,26133
2836,20090917,15.30,15.52,15.28,15.46,524150
2848,20090917,349.60,349.60,349.60,349.60,0
2866,20090917,3.22,3.34,3.15,3.17,115582464
2868,20090917,3.18,3.28,3.18,3.27,4104000
2877,20090917,8.13,8.50,8.13,8.29,2256000
2878,20090917,0.78,0.79,0.77,0.77,4022000
2880,20090917,3.47,3.50,3.45,3.46,5080000
2882,20090917,1.47,1.48,1.43,1.44,6080400
2883,20090917,7.72,7.90,7.71,7.76,16375197
2888,20090917,190.20,192.60,188.50,192.40,1136830
2889,20090917,1.53,1.58,1.53,1.54,4580000
2898,20090917,0.97,1.00,0.88,0.92,3390000
2899,20090917,8.20,8.48,8.18,8.36,92198080
3007,20090917,241.60,241.60,241.60,241.60,30
3015,20090917,809.00,809.00,809.00,809.00,0
3020,20090917,190.50,190.50,190.50,190.50,0
3024,20090917,23.00,23.30,23.00,23.25,280000
3036,20090917,118.40,118.40,118.40,118.40,0
3087,20090917,416.00,418.80,416.00,418.80,380
3300,20090917,1.29,1.34,1.29,1.34,88000
3303,20090917,0.81,0.83,0.79,0.80,1338000
3308,20090917,11.98,12.10,11.94,12.06,5144003
3311,20090917,3.32,3.40,3.20,3.23,13530462
3313,20090917,2.06,2.06,2.00,2.01,2273000
3318,20090917,1.39,1.40,1.39,1.40,84000
3322,20090917,1.01,1.02,0.96,0.97,4030000
3323,20090917,18.20,18.98,17.96,18.84,28085200
3328,20090917,10.18,10.38,10.18,10.26,38995368
3330,20090917,3.42,3.44,3.26,3.26,11984000
3331,20090917,4.87,4.98,4.75,4.93,10657000
3335,20090917,0.70,0.70,0.69,0.69,300000
3336,20090917,6.80,6.85,6.70,6.70,1870000
3337,20090917,0.76,0.76,0.74,0.75,3420000
3339,20090917,4.43,4.49,4.40,4.41,10134000
3344,20090917,1.07,1.07,1.07,1.07,0
3355,20090917,0.28,0.30,0.275,0.28,2338000
3366,20090917,3.08,3.10,2.99,3.02,436000
3368,20090917,11.64,12.00,11.48,11.80,5983500
3377,20090917,8.04,8.18,7.86,7.90,33813480
3378,20090917,1.55,1.55,1.53,1.54,7652000
3382,20090917,3.10,3.13,3.02,3.05,3639000
3383,20090917,10.54,10.62,10.32,10.42,15613270
3389,20090917,2.18,2.25,2.18,2.18,3892000
3393,20090917,7.80,7.99,7.38,7.41,4173500
3398,20090917,1.26,1.29,1.26,1.28,817000
3399,20090917,2.06,2.06,1.99,2.00,698000
3800,20090917,2.35,2.39,2.31,2.33,29701000
3808,20090917,9.48,9.58,9.33,9.48,1503000
3813,20090917,1.26,1.26,1.20,1.22,1765000
3818,20090917,5.27,5.42,5.27,5.38,18528224
3823,20090917,0.28,0.30,0.28,0.29,612000
3828,20090917,1.11,1.22,1.11,1.22,367000
3833,20090917,4.62,4.72,4.60,4.62,4183000
3838,20090917,0.81,0.84,0.79,0.83,16543000
3868,20090917,3.40,3.60,3.38,3.42,1624000
3883,20090917,1.46,1.49,1.46,1.48,9684000
3888,20090917,8.22,8.59,8.22,8.52,10722400
3889,20090917,1.52,1.52,1.42,1.44,2640000
3898,20090917,13.82,13.90,13.38,13.44,1391366
3899,20090917,3.29,3.38,3.28,3.36,408000
3900,20090917,12.26,12.36,11.90,12.00,3411500
3918,20090917,1.15,1.17,1.09,1.17,1624460
3928,20090917,16.38,16.40,16.20,16.30,96000
3933,20090917,3.00,3.04,2.96,2.96,2704000
3938,20090917,0.67,0.67,0.64,0.65,4506000
3968,20090917,18.26,18.60,18.20,18.26,27412780
3983,20090917,4.25,4.41,4.25,4.37,7609791
3988,20090917,4.42,4.46,4.35,4.38,406103968
3989,20090917,0.98,0.98,0.98,0.98,0
3993,20090917,6.90,7.17,6.82,6.89,30180548
3998,20090917,1.16,1.17,1.12,1.13,8584000
3999,20090917,1.56,1.58,1.53,1.58,307000
8002,20090917,0.66,0.66,0.66,0.66,0
8003,20090917,0.28,0.28,0.26,0.27,2562000
8005,20090917,0.485,0.485,0.485,0.485,28000
8006,20090917,3.60,3.62,3.60,3.60,41850
8007,20090917,0.57,0.57,0.57,0.57,0
8008,20090917,0.91,0.91,0.90,0.91,929526
8009,20090917,0.92,0.92,0.92,0.92,20000
8010,20090917,0.015,0.015,0.015,0.015,0
8011,20090917,0.072,0.075,0.072,0.073,5060000
8013,20090917,0.15,0.15,0.15,0.15,0
8015,20090917,0.81,0.81,0.81,0.81,0
8016,20090917,1.44,1.44,1.44,1.44,0
8017,20090917,0.222,0.23,0.219,0.221,48550000
8019,20090917,0.10,0.10,0.10,0.10,100000
8021,20090917,0.18,0.18,0.18,0.18,230000
8022,20090917,0.43,0.45,0.43,0.45,128000
8025,20090917,0.86,0.95,0.60,0.72,25648000
8026,20090917,0.26,0.26,0.26,0.26,110000
8028,20090917,0.084,0.085,0.084,0.084,406000
8029,20090917,0.80,0.82,0.76,0.76,935000
8032,20090917,0.173,0.177,0.172,0.177,2980000
8033,20090917,0.223,0.223,0.215,0.22,396000
8035,20090917,0.51,0.56,0.50,0.55,82725744
8037,20090917,0.173,0.173,0.173,0.173,0
8041,20090917,0.295,0.295,0.265,0.285,900000
8042,20090917,0.00,0.00,0.00,0.00,0
8043,20090917,0.221,0.26,0.221,0.26,16000
8045,20090917,0.28,0.28,0.28,0.28,0
8046,20090917,0.73,0.74,0.66,0.68,31984000
8047,20090917,0.14,0.145,0.135,0.145,1270000
8048,20090917,0.10,0.10,0.10,0.10,100000
8049,20090917,0.315,0.345,0.315,0.34,176000
8050,20090917,0.244,0.244,0.244,0.244,0
8051,20090917,0.203,0.203,0.20,0.20,992000
8052,20090917,1.92,2.00,1.90,2.00,36000
8053,20090917,0.234,0.234,0.21,0.22,6090000
8055,20090917,0.15,0.15,0.124,0.127,7120000
8058,20090917,3.89,4.06,3.89,4.01,470000
8060,20090917,0.109,0.109,0.108,0.11,390000
8061,20090917,0.077,0.077,0.077,0.077,252000
8063,20090917,0.72,0.77,0.71,0.77,122000
8065,20090917,0.485,0.485,0.485,0.485,0
8067,20090917,0.00,0.00,0.00,0.00,0
8068,20090917,0.108,0.108,0.098,0.098,321000
8069,20090917,11.04,11.50,11.04,11.40,464000
8070,20090917,0.50,0.53,0.495,0.52,274000
8071,20090917,0.142,0.165,0.142,0.16,18000000
8075,20090917,0.13,0.14,0.13,0.13,1536000
8076,20090917,0.236,0.275,0.236,0.241,350000
8078,20090917,0.73,0.73,0.73,0.73,86000
8079,20090917,1.29,1.29,1.23,1.27,4384260
8080,20090917,0.84,0.84,0.84,0.84,0
8081,20090917,1.70,1.70,1.37,1.53,2220000
8082,20090917,0.13,0.13,0.13,0.13,0
8083,20090917,0.085,0.088,0.083,0.088,2588000
8086,20090917,0.114,0.114,0.114,0.114,0
8088,20090917,0.18,0.196,0.18,0.184,166000
8089,20090917,0.93,0.96,0.92,0.92,2376000
8090,20090917,0.00,0.00,0.00,0.00,0
8091,20090917,0.182,0.182,0.182,0.182,1000000
8092,20090917,0.069,0.069,0.069,0.069,300000
8095,20090917,0.36,0.365,0.345,0.345,539000
8096,20090917,0.82,0.83,0.81,0.82,130000
8100,20090917,0.098,0.098,0.098,0.10,100000
8101,20090917,0.00,0.00,0.00,0.00,0
8102,20090917,0.75,0.77,0.64,0.73,2772000
8103,20090917,0.27,0.27,0.27,0.295,40000
8106,20090917,0.23,0.23,0.23,0.23,0
8108,20090917,0.15,0.15,0.148,0.15,940000
8109,20090917,0.116,0.116,0.116,0.116,0
8110,20090917,0.108,0.108,0.108,0.108,0
8111,20090917,0.53,0.54,0.53,0.54,1715000
8112,20090917,0.76,0.76,0.76,0.76,0
8115,20090917,0.19,0.19,0.19,0.19,0
8116,20090917,0.395,0.405,0.39,0.40,146650000
8117,20090917,0.245,0.25,0.236,0.237,4044000
8118,20090917,1.39,1.39,1.39,1.39,30000
8119,20090917,0.16,0.16,0.16,0.16,20000
8120,20090917,0.048,0.048,0.048,0.048,0
8123,20090917,0.219,0.235,0.219,0.225,2772000
8126,20090917,0.212,0.212,0.212,0.212,0
8128,20090917,0.083,0.083,0.076,0.079,27040000
8129,20090917,0.088,0.088,0.086,0.086,19890000
8130,20090917,0.28,0.28,0.28,0.28,40000
8131,20090917,0.295,0.295,0.295,0.295,0
8136,20090917,0.40,0.41,0.395,0.395,6912000
8137,20090917,0.75,0.75,0.72,0.72,96000
8139,20090917,0.113,0.113,0.113,0.113,0
8141,20090917,0.00,0.00,0.00,0.00,0
8143,20090917,0.056,0.056,0.055,0.055,1120000
8148,20090917,0.31,0.31,0.31,0.31,0
8149,20090917,1.40,1.40,1.40,1.40,0
8150,20090917,0.204,0.204,0.174,0.176,51460000
8151,20090917,0.25,0.25,0.245,0.245,1156000
8153,20090917,0.325,0.34,0.32,0.32,2868000
8155,20090917,0.173,0.182,0.167,0.17,14697998
8158,20090917,0.255,0.27,0.25,0.25,21640000
8167,20090917,0.104,0.106,0.101,0.101,18380000
8169,20090917,0.16,0.16,0.16,0.159,350000
8171,20090917,0.117,0.117,0.117,0.117,0
8172,20090917,0.096,0.096,0.096,0.096,80000
8173,20090917,0.109,0.111,0.105,0.106,29750000
8175,20090917,0.128,0.128,0.128,0.13,1100000
8176,20090917,0.83,0.86,0.83,0.86,2790000
8178,20090917,0.101,0.101,0.101,0.101,0
8180,20090917,1.56,1.56,1.56,1.56,0
8182,20090917,0.79,0.81,0.75,0.75,7866000
8186,20090917,0.145,0.15,0.144,0.145,2960000
8188,20090917,0.345,0.345,0.345,0.345,0
8189,20090917,0.46,0.48,0.46,0.48,1070000
8190,20090917,0.118,0.125,0.118,0.121,1220000
8192,20090917,0.156,0.195,0.154,0.165,15248000
8196,20090917,0.53,0.56,0.52,0.56,570000
8197,20090917,0.114,0.114,0.114,0.114,0
8198,20090917,0.305,0.305,0.305,0.30,4000
8199,20090917,26.00,26.00,24.95,25.45,994188
8200,20090917,0.04,0.04,0.038,0.039,6459000
8201,20090917,0.00,0.00,0.00,0.00,0
8202,20090917,0.076,0.08,0.076,0.077,15310000
8203,20090917,1.08,1.10,1.02,1.06,11550000
8205,20090917,0.29,0.29,0.29,0.29,0
8206,20090917,1.12,1.14,1.04,1.14,489000
8208,20090917,1.00,1.00,1.00,1.00,272000
8210,20090917,0.33,0.33,0.33,0.33,0
8211,20090917,0.077,0.077,0.077,0.077,0
8212,20090917,0.34,0.34,0.305,0.335,55000
8213,20090917,0.072,0.08,0.072,0.077,3120000
8216,20090917,0.51,0.51,0.51,0.51,0
8217,20090917,3.50,3.50,3.40,3.49,59000
8220,20090917,0.079,0.095,0.079,0.087,28336000
8221,20090917,1.15,1.20,1.15,1.15,420000
8222,20090917,0.00,0.00,0.00,0.00,0
8225,20090917,0.49,0.52,0.49,0.52,35000
8226,20090917,0.225,0.225,0.225,0.225,0
8227,20090917,0.24,0.24,0.24,0.24,40000
8233,20090917,0.139,0.14,0.137,0.138,1008153
8247,20090917,2.39,2.57,2.34,2.35,222000
8250,20090917,0.17,0.17,0.165,0.165,6446000
8251,20090917,0.60,0.61,0.60,0.61,216000
8253,20090917,0.395,0.395,0.365,0.37,13601990
8258,20090917,0.131,0.132,0.131,0.132,180000
8259,20090917,0.35,0.365,0.335,0.345,7880000
8262,20090917,3.10,3.10,3.10,3.10,0
8266,20090917,0.13,0.13,0.13,0.13,48000
8270,20090917,0.365,0.40,0.365,0.395,970000
8271,20090917,0.26,0.265,0.26,0.265,128000
8272,20090917,0.62,0.66,0.61,0.64,4655000
8273,20090917,0.80,0.81,0.80,0.80,24000
8277,20090917,12.20,12.40,12.20,12.28,2088000
8279,20090917,0.40,0.41,0.40,0.40,6800000
8285,20090917,1.87,1.90,1.87,1.88,1184000
8286,20090917,0.56,0.56,0.56,0.56,0
8287,20090917,5.55,5.60,5.21,5.40,40000
8290,20090917,1.20,1.20,1.20,1.20,0
8292,20090917,0.45,0.53,0.45,0.475,444000
8293,20090917,0.50,0.50,0.50,0.50,0
8296,20090917,2.55,2.59,1.98,2.22,173263392
8298,20090917,0.285,0.285,0.285,0.285,0
8299,20090917,0.145,0.145,0.138,0.14,27444000
8301,20090917,0.27,0.28,0.27,0.27,872000
8306,20090917,0.295,0.295,0.28,0.285,10610000
8310,20090917,0.00,0.00,0.00,0.00,0
8313,20090917,0.00,0.00,0.00,0.00,0
8317,20090917,0.09,0.09,0.083,0.088,5270000
8319,20090917,1.65,1.65,1.65,1.65,0
8325,20090917,0.63,0.63,0.60,0.60,100000
8329,20090917,1.75,1.75,1.66,1.69,2810000
8331,20090917,1.09,1.09,1.04,1.04,242000
8340,20090917,0.16,0.16,0.16,0.16,0
8348,20090917,1.17,1.19,1.15,1.19,48000
DJI,20090917,9683.71,9799.72,9679.18,9791.71,241273664
HSI,20090917,21674.711,21929.789,21636.52,21768.51,0