20090918 price data closed at 12:00 noon

0001,20090918,99.00,101.70,99.00,100.00,2699235
0002,20090918,52.20,52.30,52.15,52.15,1802619
0003,20090918,19.02,19.20,19.00,19.00,3199745
0004,20090918,38.85,39.60,38.60,39.20,3957234
0005,20090918,90.95,91.95,90.30,91.15,17035200
0006,20090918,42.50,42.70,42.35,42.40,1770538
0007,20090918,0.62,0.63,0.62,0.63,170000
0008,20090918,2.06,2.06,2.02,2.03,6567271
0009,20090918,0.189,0.195,0.189,0.195,4208000
0010,20090918,39.45,39.50,38.10,38.25,765600
0011,20090918,113.60,115.50,113.50,114.80,1433154
0012,20090918,51.85,52.25,51.20,51.30,1853074
0013,20090918,56.25,57.15,56.25,57.00,3253847
0014,20090918,19.98,20.60,19.90,19.98,999318
0015,20090918,0.65,0.65,0.63,0.64,642000
0016,20090918,114.90,115.30,113.30,114.60,3676721
0017,20090918,17.46,17.46,16.78,16.80,5969909
0018,20090918,0.95,0.95,0.93,0.95,528640
0019,20090918,88.00,90.70,87.95,90.45,1086799
0020,20090918,24.15,24.50,23.55,23.65,266800
0021,20090918,0.88,0.92,0.87,0.88,3205000
0022,20090918,0.127,0.127,0.127,0.127,0
0023,20090918,28.50,29.30,28.50,29.05,3419916
0024,20090918,0.25,0.25,0.242,0.248,1840000
0025,20090918,5.60,5.79,5.60,5.78,90000
0026,20090918,56.00,56.00,55.20,56.00,4200
0027,20090918,3.60,3.63,3.45,3.57,8001303
0028,20090918,4.41,4.41,4.41,4.41,6000
0029,20090918,1.63,1.63,1.63,1.63,0
0030,20090918,2.00,2.15,2.00,2.10,1698000
0031,20090918,0.88,0.92,0.87,0.90,22174200
0032,20090918,7.75,7.75,7.60,7.60,14000
0033,20090918,1.00,1.00,1.00,1.00,10000
0034,20090918,8.25,8.27,8.13,8.13,1252000
0035,20090918,2.20,2.24,2.16,2.22,12137395
0036,20090918,1.33,1.35,1.30,1.30,509800
0037,20090918,0.265,0.265,0.26,0.26,450000
0038,20090918,3.18,3.18,3.08,3.13,1818000
0039,20090918,0.38,0.38,0.38,0.38,142000
0040,20090918,0.82,0.83,0.82,0.83,2017
0041,20090918,19.20,19.20,18.62,19.10,951371
0042,20090918,1.96,1.96,1.88,1.89,778000
0043,20090918,0.33,0.33,0.33,0.33,100000
0044,20090918,94.15,94.15,92.00,92.80,78040
0045,20090918,9.65,9.84,9.63,9.82,233900
0046,20090918,1.25,1.25,1.25,1.25,0
0047,20090918,0.32,0.32,0.32,0.32,824000
0048,20090918,0.66,0.66,0.66,0.66,0
0049,20090918,5.30,5.30,5.27,5.29,460485
0050,20090918,6.42,6.42,6.42,6.42,135000
0051,20090918,6.40,6.40,6.40,6.40,6000
0052,20090918,6.61,6.61,6.50,6.53,116000
0053,20090918,76.00,76.00,75.50,75.60,51000
0054,20090918,24.00,24.15,23.75,24.00,1556500
0055,20090918,0.235,0.238,0.224,0.225,11900000
0056,20090918,1.13,1.17,1.13,1.16,777600
0057,20090918,2.52,2.55,2.48,2.49,258000
0058,20090918,0.20,0.20,0.20,0.20,0
0059,20090918,0.56,0.56,0.56,0.56,0
0060,20090918,0.91,0.91,0.91,0.91,0
0061,20090918,2.70,2.72,2.70,2.71,735000
0062,20090918,23.35,23.35,22.70,22.95,279200
0063,20090918,0.177,0.177,0.177,0.177,0
0064,20090918,0.54,0.54,0.53,0.53,27092000
0065,20090918,0.73,0.75,0.73,0.75,406400
0066,20090918,27.00,27.35,27.00,27.00,1331158
0067,20090918,3.44,3.60,3.44,3.55,10948000
0068,20090918,3.55,3.55,3.55,3.55,0
0069,20090918,13.88,14.06,13.86,14.02,1712600
0070,20090918,0.123,0.123,0.12,0.121,560000
0071,20090918,8.10,8.10,8.10,8.10,11000
0072,20090918,1.33,1.35,1.32,1.33,670000
0074,20090918,2.45,2.48,2.41,2.47,1496000
0075,20090918,1.47,1.47,1.47,1.47,0
0076,20090918,0.046,0.046,0.045,0.045,8664000
0077,20090918,1.16,1.20,1.16,1.20,328000
0078,20090918,2.69,2.69,2.64,2.66,260000
0079,20090918,0.45,0.45,0.415,0.435,4116000
0080,20090918,0.00,0.00,0.00,0.00,0
0081,20090918,3.75,3.75,3.75,3.75,0
0082,20090918,1.82,1.88,1.81,1.83,42622000
0083,20090918,14.92,14.92,14.58,14.64,5235251
0084,20090918,0.51,0.51,0.51,0.51,82000
0085,20090918,0.99,1.03,0.99,1.01,1668500
0086,20090918,6.30,6.30,6.30,6.30,0
0087,20090918,16.96,16.96,16.50,16.86,307500
0088,20090918,3.96,4.08,3.96,4.00,460000
0089,20090918,2.73,2.73,2.73,2.73,20000
0090,20090918,2.21,2.31,2.20,2.29,3102000
0091,20090918,0.112,0.112,0.109,0.109,11150000
0092,20090918,0.285,0.285,0.275,0.28,4689180
0093,20090918,1.09,1.10,1.07,1.09,158000
0094,20090918,1.99,2.14,1.99,2.14,636300
0095,20090918,0.295,0.295,0.295,0.295,0
0096,20090918,153.50,153.50,153.50,153.50,0
0097,20090918,0.66,0.67,0.65,0.65,3603000
0098,20090918,1.78,1.78,1.78,1.78,20000
0099,20090918,1.04,1.04,1.04,1.04,0
0100,20090918,3.36,3.36,3.35,3.35,33000
0101,20090918,27.90,28.20,27.50,27.60,3672565
0102,20090918,1.50,1.50,1.50,1.50,0
0103,20090918,0.84,0.84,0.79,0.79,166000
0104,20090918,0.75,0.75,0.75,0.75,1944
0105,20090918,17.20,17.20,17.20,17.20,0
0106,20090918,0.30,0.305,0.30,0.305,1261000
0107,20090918,3.18,3.23,3.18,3.20,1449357
0108,20090918,3.10,3.30,3.10,3.29,104000
0109,20090918,1.11,1.12,1.07,1.07,2110000
0110,20090918,0.375,0.375,0.375,0.375,0
0111,20090918,1.94,1.94,1.92,1.92,40000
0112,20090918,1.63,1.63,1.63,1.63,0
0113,20090918,3.94,3.99,3.94,3.97,257500
0114,20090918,0.85,0.85,0.85,0.85,30000
0115,20090918,0.12,0.12,0.12,0.12,0
0116,20090918,6.53,6.61,6.51,6.57,146000
0117,20090918,0.53,0.58,0.53,0.53,110000
0118,20090918,0.61,0.63,0.60,0.63,230000
0119,20090918,8.50,9.15,8.50,9.04,50133800
0120,20090918,0.255,0.255,0.255,0.255,0
0121,20090918,0.132,0.133,0.132,0.133,1010000
0122,20090918,0.40,0.40,0.395,0.40,340000
0123,20090918,1.44,1.46,1.44,1.45,12152000
0124,20090918,1.34,1.37,1.34,1.34,500000
0125,20090918,2.85,2.85,2.83,2.83,52000
0126,20090918,1.82,1.82,1.67,1.70,3826000
0127,20090918,13.68,13.76,13.32,13.46,2304600
0128,20090918,0.36,0.36,0.36,0.36,120000
0129,20090918,0.088,0.088,0.088,0.088,0
0130,20090918,0.90,0.90,0.90,0.90,4000
0131,20090918,2.17,2.19,2.15,2.16,286000
0132,20090918,0.183,0.198,0.181,0.198,42581
0133,20090918,16.78,16.82,16.56,16.74,108000
0135,20090918,6.19,6.24,6.08,6.10,12769800
0136,20090918,1.21,1.21,1.18,1.18,668000
0137,20090918,2.48,2.50,2.45,2.45,60000
0138,20090918,0.85,0.85,0.84,0.84,335250
0139,20090918,0.13,0.131,0.129,0.131,2730000
0140,20090918,0.15,0.15,0.15,0.15,0
0141,20090918,0.61,0.61,0.61,0.61,4000
0142,20090918,5.43,5.58,5.26,5.50,2390000
0143,20090918,0.047,0.047,0.047,0.047,200000
0144,20090918,27.40,27.85,27.25,27.45,2420805
0145,20090918,1.92,1.92,1.92,1.92,0
0146,20090918,1.71,1.71,1.71,1.71,0
0147,20090918,1.22,1.22,1.22,1.22,0
0148,20090918,27.95,28.00,26.65,26.70,781192
0149,20090918,0.202,0.202,0.18,0.185,78760000
0151,20090918,4.17,4.18,4.11,4.12,10528002
0152,20090918,0.57,0.58,0.57,0.58,13862500
0154,20090918,0.99,1.01,0.99,0.99,1144000
0155,20090918,0.103,0.106,0.103,0.105,6840000
0156,20090918,0.172,0.174,0.172,0.174,4040000
0157,20090918,1.36,1.42,1.35,1.41,838000
0158,20090918,65.00,65.00,65.00,65.00,0
0159,20090918,1.18,1.18,1.17,1.17,118000
0160,20090918,2.36,2.38,2.36,2.38,26000
0161,20090918,2.06,2.06,2.06,2.06,120000
0162,20090918,0.36,0.36,0.36,0.36,200000
0163,20090918,1.32,1.35,1.32,1.33,252000
0164,20090918,0.58,0.58,0.55,0.55,1290000
0165,20090918,19.82,20.05,19.52,19.60,4095475
0166,20090918,0.375,0.41,0.375,0.41,344628000
0167,20090918,0.212,0.232,0.206,0.227,22290000
0168,20090918,28.65,29.60,28.30,29.40,1109788
0169,20090918,0.35,0.35,0.35,0.35,2000
0170,20090918,5.10,5.10,5.10,5.10,0
0171,20090918,1.27,1.29,1.27,1.29,688000
0172,20090918,0.54,0.54,0.52,0.52,430000
0173,20090918,2.73,2.86,2.70,2.82,6443308
0174,20090918,0.61,0.61,0.61,0.61,50000
0175,20090918,1.79,1.79,1.79,1.79,0
0176,20090918,0.184,0.184,0.18,0.183,758000
0177,20090918,6.75,6.80,6.72,6.76,2516100
0178,20090918,3.40,3.45,3.36,3.45,822000
0179,20090918,3.80,3.85,3.68,3.69,5700300
0180,20090918,0.38,0.38,0.38,0.38,50000
0181,20090918,0.55,0.55,0.55,0.55,0
0182,20090918,0.74,0.74,0.72,0.72,5590000
0183,20090918,4.90,4.90,4.90,4.90,0
0184,20090918,3.64,3.64,3.49,3.49,118000
0185,20090918,0.09,0.09,0.086,0.086,820000
0186,20090918,0.66,0.66,0.66,0.66,137560
0187,20090918,2.01,2.04,2.01,2.03,184000
0188,20090918,0.183,0.183,0.181,0.181,12000
0189,20090918,0.82,0.82,0.80,0.80,180000
0190,20090918,0.63,0.64,0.62,0.63,6823739
0191,20090918,0.40,0.40,0.395,0.395,1050000
0192,20090918,0.01,0.01,0.01,0.01,0
0193,20090918,0.041,0.041,0.04,0.041,15175000
0194,20090918,6.80,6.81,6.77,6.78,200000
0195,20090918,2.30,2.30,2.30,2.30,0
0196,20090918,1.68,1.71,1.68,1.69,1284000
0197,20090918,0.60,0.62,0.59,0.61,62615000
0198,20090918,0.31,0.315,0.30,0.31,9134264
0199,20090918,1.12,1.18,1.10,1.15,124200
0200,20090918,5.66,5.70,5.47,5.49,5481600
0201,20090918,0.14,0.141,0.135,0.135,3620000
0202,20090918,0.08,0.08,0.075,0.077,127365000
0203,20090918,3.49,3.54,3.46,3.48,21341956
0204,20090918,1.34,1.35,1.32,1.35,110000
0205,20090918,0.208,0.21,0.203,0.21,3764000
0207,20090918,0.74,0.74,0.74,0.74,10000
0208,20090918,1.33,1.36,1.32,1.34,4770000
0209,20090918,0.55,0.60,0.55,0.59,400000
0210,20090918,5.37,5.42,5.33,5.38,2242000
0211,20090918,0.016,0.016,0.016,0.016,0
0212,20090918,10.80,10.80,10.80,10.80,0
0213,20090918,0.425,0.43,0.425,0.43,374000
0214,20090918,0.80,0.80,0.80,0.80,91821
0215,20090918,1.34,1.36,1.34,1.34,2521534
0216,20090918,0.93,0.93,0.91,0.93,476000
0217,20090918,0.62,0.63,0.61,0.61,2650000
0218,20090918,3.97,4.05,3.94,4.01,920000
0219,20090918,0.70,0.70,0.70,0.70,80000
0220,20090918,4.65,4.69,4.55,4.63,453000
0221,20090918,0.285,0.285,0.275,0.28,2440000
0222,20090918,3.41,3.44,3.37,3.39,610000
0223,20090918,0.435,0.435,0.435,0.435,0
0224,20090918,0.58,0.58,0.58,0.58,0
0225,20090918,4.47,4.47,4.47,4.47,0
0226,20090918,2.97,2.97,2.91,2.92,421000
0227,20090918,1.13,1.13,1.10,1.13,2200000
0228,20090918,0.485,0.485,0.47,0.48,14370000
0229,20090918,0.67,0.67,0.67,0.67,0
0230,20090918,1.88,1.90,1.86,1.87,3025000
0231,20090918,0.15,0.15,0.146,0.146,615000
0232,20090918,0.295,0.30,0.295,0.295,2882000
0233,20090918,0.84,0.86,0.82,0.83,10550000
0234,20090918,0.14,0.151,0.14,0.147,6697200
0235,20090918,0.29,0.29,0.285,0.285,11080000
0236,20090918,1.09,1.09,1.09,1.09,0
0237,20090918,4.25,4.25,4.25,4.25,0
0239,20090918,1.40,1.40,1.40,1.40,2500
0240,20090918,0.265,0.265,0.26,0.265,530000
0241,20090918,0.227,0.23,0.22,0.223,3986000
0242,20090918,6.50,6.54,6.27,6.30,8154991
0243,20090918,0.31,0.315,0.31,0.31,306000
0244,20090918,0.255,0.265,0.255,0.265,148000
0245,20090918,0.08,0.084,0.08,0.082,11106000
0246,20090918,11.10,11.86,10.90,11.68,3726500
0247,20090918,30.00,30.00,30.00,30.00,0
0248,20090918,0.255,0.255,0.255,0.255,0
0250,20090918,0.048,0.048,0.046,0.046,3085000
0251,20090918,3.52,3.52,3.52,3.52,4000
0252,20090918,1.573,1.573,1.573,1.573,0
0253,20090918,0.86,0.86,0.86,0.86,0
0254,20090918,0.20,0.203,0.192,0.201,1190000
0255,20090918,3.46,3.46,3.46,3.46,0
0256,20090918,0.84,0.85,0.82,0.84,5304000
0257,20090918,3.20,3.30,3.18,3.21,2784000
0258,20090918,3.56,3.65,3.56,3.58,480000
0259,20090918,0.49,0.49,0.49,0.49,0
0260,20090918,0.25,0.25,0.242,0.25,1781250
0261,20090918,0.01,0.01,0.01,0.01,7840000
0262,20090918,0.485,0.485,0.485,0.485,0
0263,20090918,0.163,0.165,0.159,0.162,20896000
0264,20090918,0.55,0.55,0.55,0.55,0
0265,20090918,0.48,0.48,0.48,0.48,0
0266,20090918,6.40,6.40,6.40,6.40,0
0267,20090918,22.05,23.10,22.05,22.70,9294517
0268,20090918,1.39,1.42,1.37,1.40,5815000
0269,20090918,0.142,0.146,0.142,0.145,23703900
0270,20090918,3.87,3.89,3.80,3.80,6331468
0271,20090918,0.60,0.61,0.60,0.61,130000
0272,20090918,4.93,5.12,4.90,5.02,20208000
0273,20090918,1.19,1.19,1.15,1.18,7624425
0274,20090918,0.38,0.38,0.345,0.36,43852800
0275,20090918,0.51,0.52,0.51,0.51,62610
0276,20090918,2.89,2.91,2.88,2.88,3824370
0277,20090918,3.45,3.45,3.45,3.45,0
0278,20090918,2.28,2.28,2.28,2.28,0
0279,20090918,0.98,0.98,0.92,0.93,1087448
0280,20090918,0.84,0.84,0.83,0.84,24000
0281,20090918,0.34,0.35,0.34,0.35,132000
0282,20090918,0.97,0.97,0.95,0.96,388000
0283,20090918,3.12,3.15,3.12,3.15,68000
0285,20090918,4.46,4.50,4.33,4.43,4191000
0286,20090918,0.345,0.36,0.34,0.35,12354000
0287,20090918,3.58,3.58,3.58,3.58,0
0288,20090918,0.52,0.52,0.52,0.52,100000
0289,20090918,10.48,10.50,10.48,10.50,31000
0290,20090918,0.42,0.42,0.415,0.415,710000
0291,20090918,22.90,23.75,22.70,22.75,5239065
0292,20090918,0.041,0.041,0.041,0.041,0
0293,20090918,13.68,13.68,12.54,12.82,11020806
0294,20090918,1.56,1.56,1.56,1.56,10000
0295,20090918,0.049,0.05,0.048,0.049,121840000
0296,20090918,0.91,0.92,0.91,0.92,110000
0297,20090918,3.64,3.66,3.60,3.61,8569938
0298,20090918,0.39,0.39,0.39,0.39,10000
0299,20090918,0.88,0.88,0.87,0.87,232000
0300,20090918,6.91,7.01,6.91,6.94,70000
0302,20090918,78.80,78.80,77.15,78.10,107510
0303,20090918,64.90,65.55,64.90,65.45,183000
0304,20090918,1.50,1.50,1.50,1.50,0
0305,20090918,0.88,0.90,0.88,0.90,50000
0306,20090918,1.06,1.06,1.06,1.06,0
0307,20090918,0.10,0.10,0.099,0.10,708000
0308,20090918,1.58,1.61,1.58,1.59,10256000
0309,20090918,0.255,0.295,0.255,0.275,13975000
0310,20090918,0.86,0.86,0.86,0.86,0
0311,20090918,0.77,0.82,0.75,0.79,4981000
0313,20090918,0.435,0.465,0.43,0.45,21272000
0315,20090918,5.95,5.95,5.95,5.95,0
0316,20090918,44.00,44.40,42.60,42.80,729000
0317,20090918,15.80,15.90,15.64,15.70,740150
0318,20090918,0.187,0.187,0.182,0.183,19145000
0319,20090918,1.54,1.55,1.50,1.54,202000
0320,20090918,0.63,0.63,0.63,0.63,0
0321,20090918,6.78,6.81,6.75,6.80,395000
0322,20090918,14.88,14.98,14.80,14.82,1013200
0323,20090918,5.32,5.40,5.28,5.37,5544000
0326,20090918,0.176,0.177,0.171,0.176,5345600
0328,20090918,2.50,2.50,2.48,2.50,1030000
0329,20090918,0.169,0.169,0.16,0.162,3190000
0330,20090918,51.00,51.40,50.85,51.00,3573360
0332,20090918,0.116,0.119,0.116,0.119,512000
0333,20090918,0.375,0.375,0.375,0.375,100000
0334,20090918,0.285,0.295,0.28,0.295,2200000
0335,20090918,0.97,0.98,0.97,0.98,42000
0336,20090918,8.29,8.39,8.29,8.30,2131431
0337,20090918,4.07,4.07,3.91,3.96,542000
0338,20090918,3.59,3.63,3.53,3.53,18094000
0339,20090918,0.365,0.39,0.355,0.39,150000
0340,20090918,0.355,0.36,0.35,0.355,4074000
0341,20090918,16.30,16.36,16.00,16.26,381200
0342,20090918,0.81,0.82,0.80,0.81,954000
0343,20090918,0.46,0.46,0.43,0.44,258800
0345,20090918,4.59,4.68,4.59,4.68,230000
0346,20090918,0.62,0.63,0.61,0.62,6200000
0347,20090918,16.50,16.80,16.38,16.64,3708292
0348,20090918,0.181,0.181,0.181,0.181,0
0349,20090918,18.84,19.30,18.70,19.28,1869883
0350,20090918,2.50,2.51,2.37,2.37,3862000
0351,20090918,0.191,0.191,0.175,0.176,68750000
0352,20090918,0.36,0.36,0.36,0.36,22000
0353,20090918,0.136,0.136,0.133,0.134,15484000
0355,20090918,0.425,0.425,0.42,0.42,943250
0356,20090918,0.48,0.48,0.48,0.48,0
0357,20090918,5.60,5.65,5.58,5.65,153300
0358,20090918,18.84,19.10,18.76,18.90,9330052
0359,20090918,0.70,0.71,0.70,0.71,148000
0360,20090918,1.89,1.89,1.80,1.82,176615
0361,20090918,0.35,0.38,0.35,0.38,200000
0362,20090918,0.199,0.199,0.195,0.195,10025000
0363,20090918,38.40,38.60,37.65,37.70,3545246
0364,20090918,0.34,0.34,0.34,0.34,441050
0365,20090918,0.21,0.21,0.21,0.21,200000
0366,20090918,4.09,4.09,4.04,4.06,106000
0367,20090918,0.64,0.64,0.63,0.64,1164347
0368,20090918,3.66,3.66,3.58,3.59,3591500
0369,20090918,2.01,2.20,1.98,2.13,528000
0370,20090918,0.05,0.052,0.046,0.049,36998000
0371,20090918,1.61,1.61,1.59,1.59,6064600
0372,20090918,0.455,0.46,0.445,0.455,410000
0373,20090918,18.88,18.88,18.88,18.88,0
0374,20090918,1.91,1.91,1.90,1.90,48000
0375,20090918,4.90,4.96,4.90,4.96,51000
0376,20090918,0.10,0.10,0.10,0.10,0
0377,20090918,0.93,0.93,0.93,0.93,0
0378,20090918,1.80,1.80,1.80,1.80,0
0379,20090918,0.33,0.38,0.33,0.37,40080000
0380,20090918,0.064,0.066,0.063,0.066,7160000
0381,20090918,0.223,0.224,0.213,0.216,1080000
0382,20090918,0.285,0.29,0.28,0.285,1474000
0383,20090918,1.30,1.30,1.30,1.30,20000
0384,20090918,2.60,2.60,2.55,2.55,2126000
0385,20090918,0.345,0.42,0.33,0.40,10885200
0386,20090918,6.95,6.98,6.88,6.95,44005924
0387,20090918,0.485,0.485,0.485,0.485,28000
0388,20090918,148.60,149.50,147.60,149.10,2549778
0390,20090918,7.07,7.16,7.02,7.15,14535400
0391,20090918,0.485,0.50,0.485,0.495,800000
0392,20090918,42.90,42.95,42.45,42.55,1457316
0393,20090918,2.56,2.58,2.48,2.58,162000
0395,20090918,11.54,12.00,11.14,11.36,538800
0396,20090918,1.17,1.17,1.17,1.17,20000
0397,20090918,0.56,0.59,0.55,0.57,36379400
0398,20090918,1.60,1.60,1.60,1.60,168000
0399,20090918,0.385,0.385,0.38,0.38,1110000
0402,20090918,0.365,0.37,0.365,0.37,332000
0403,20090918,0.64,0.64,0.62,0.62,366000
0404,20090918,0.75,0.75,0.75,0.75,34000
0405,20090918,2.89,2.93,2.89,2.93,261035
0406,20090918,1.12,1.14,1.12,1.14,182000
0408,20090918,4.60,4.65,4.58,4.65,168000
0409,20090918,0.41,0.415,0.41,0.415,3415768
0410,20090918,4.43,4.44,4.35,4.37,9439000
0411,20090918,3.75,3.75,3.70,3.70,22000
0412,20090918,0.80,0.80,0.75,0.77,4087720
0413,20090918,0.345,0.35,0.33,0.35,552000
0416,20090918,3.36,3.36,3.36,3.36,0
0417,20090918,2.12,2.22,2.12,2.22,24000
0418,20090918,0.375,0.38,0.375,0.38,394000
0419,20090918,0.046,0.047,0.046,0.047,9200000
0420,20090918,1.03,1.17,1.00,1.09,6204000
0422,20090918,0.99,0.99,0.98,0.98,338000
0423,20090918,1.65,1.65,1.65,1.65,0
0425,20090918,6.77,6.84,6.76,6.84,4123000
0426,20090918,0.25,0.25,0.25,0.25,0
0428,20090918,5.08,5.08,5.02,5.02,322000
0430,20090918,0.11,0.11,0.11,0.11,0
0431,20090918,0.35,0.36,0.35,0.36,12000
0432,20090918,2.08,2.11,2.08,2.11,840500
0433,20090918,0.54,0.55,0.53,0.54,3756250
0435,20090918,2.05,2.05,2.03,2.04,1554000
0438,20090918,0.56,0.56,0.56,0.56,0
0439,20090918,0.025,0.025,0.025,0.025,0
0440,20090918,46.80,46.80,46.15,46.15,101044
0444,20090918,0.62,0.62,0.62,0.62,3000
0448,20090918,0.50,0.50,0.50,0.50,100000
0449,20090918,3.40,3.42,3.17,3.30,1878000
0450,20090918,2.25,2.25,2.20,2.22,646000
0451,20090918,1.46,1.49,1.46,1.49,4500
0455,20090918,0.59,0.60,0.59,0.60,60000
0456,20090918,0.265,0.265,0.265,0.265,0
0457,20090918,0.73,0.73,0.73,0.73,0
0458,20090918,1.46,1.46,1.46,1.46,0
0462,20090918,0.63,0.63,0.62,0.63,84000
0464,20090918,0.44,0.44,0.42,0.43,1284000
0467,20090918,0.43,0.445,0.43,0.44,1104000
0469,20090918,0.206,0.206,0.206,0.206,200000
0471,20090918,0.096,0.098,0.095,0.097,4257092
0472,20090918,0.48,0.48,0.48,0.48,80000
0474,20090918,0.99,1.01,0.98,1.00,8848796
0475,20090918,0.475,0.475,0.45,0.45,50000
0476,20090918,0.49,0.50,0.49,0.495,311050
0477,20090918,0.84,0.86,0.84,0.85,156000
0479,20090918,0.025,0.025,0.025,0.025,0
0480,20090918,3.28,3.38,3.28,3.35,425600
0482,20090918,1.21,1.21,1.18,1.21,94000
0483,20090918,1.47,1.47,1.47,1.47,0
0485,20090918,0.35,0.355,0.34,0.35,767500
0487,20090918,0.37,0.37,0.365,0.365,852000
0488,20090918,0.153,0.156,0.149,0.152,239963008
0489,20090918,8.50,8.52,8.35,8.46,5649486
0491,20090918,0.046,0.046,0.042,0.042,2874000
0493,20090918,2.11,2.17,2.10,2.15,63727120
0494,20090918,28.05,28.80,28.00,28.05,3891687
0495,20090918,0.187,0.187,0.187,0.187,0
0496,20090918,1.30,1.32,1.27,1.31,476000
0497,20090918,0.197,0.197,0.194,0.197,11160000
0498,20090918,0.35,0.355,0.345,0.345,8010551
0499,20090918,1.05,1.05,1.05,1.05,111000
0500,20090918,0.65,0.67,0.64,0.65,5391000
0501,20090918,0.00,0.00,0.00,0.00,0
0502,20090918,0.58,0.58,0.58,0.58,0
0504,20090918,0.04,0.04,0.04,0.04,0
0505,20090918,1.18,1.20,1.17,1.18,347000
0506,20090918,5.31,5.40,5.26,5.30,2985043
0508,20090918,1.60,1.60,1.57,1.57,36000
0509,20090918,0.29,0.30,0.29,0.30,180000
0511,20090918,33.20,33.30,32.75,32.75,569600
0512,20090918,0.53,0.55,0.53,0.55,430000
0513,20090918,1.28,1.28,1.27,1.27,154000
0515,20090918,0.76,0.76,0.76,0.76,0
0516,20090918,0.17,0.17,0.17,0.17,30000
0517,20090918,3.62,3.66,3.59,3.64,4097839
0518,20090918,1.50,1.50,1.50,1.50,76000
0519,20090918,0.305,0.31,0.295,0.30,1135000
0521,20090918,0.64,0.64,0.61,0.62,709900
0522,20090918,51.00,51.95,51.00,51.05,103840
0524,20090918,0.45,0.45,0.45,0.45,31800
0525,20090918,3.34,3.37,3.30,3.35,2439315
0526,20090918,0.198,0.20,0.198,0.20,170000
0527,20090918,0.395,0.395,0.395,0.395,0
0528,20090918,0.345,0.345,0.345,0.345,0
0528,20090918,0.345,0.345,0.345,0.345,0
0529,20090918,1.28,1.28,1.28,1.28,0
0530,20090918,1.25,1.25,1.25,1.25,0
0531,20090918,1.45,1.47,1.44,1.45,1751921
0532,20090918,0.78,0.78,0.78,0.78,0
0533,20090918,2.10,2.15,2.09,2.10,665000
0535,20090918,0.15,0.15,0.148,0.148,1308000
0536,20090918,0.91,0.91,0.89,0.91,168000
0538,20090918,5.70,5.70,5.63,5.69,532000
0539,20090918,1.20,1.20,1.17,1.17,604000
0542,20090918,0.067,0.067,0.067,0.067,0
0543,20090918,1.86,1.88,1.84,1.85,780000
0544,20090918,0.043,0.044,0.043,0.044,22160000
0546,20090918,2.78,2.82,2.78,2.81,894000
0547,20090918,0.156,0.173,0.155,0.165,27060000
0548,20090918,3.89,3.92,3.86,3.89,2186000
0549,20090918,0.69,0.70,0.69,0.69,352000
0550,20090918,0.86,0.86,0.85,0.85,96000
0551,20090918,19.84,20.60,19.84,20.50,784565
0552,20090918,4.60,4.60,4.53,4.56,4918000
0553,20090918,2.09,2.09,2.06,2.06,262000
0554,20090918,0.305,0.315,0.305,0.31,740000
0555,20090918,0.65,0.68,0.64,0.68,30390000
0556,20090918,1.23,1.23,1.21,1.21,8000
0557,20090918,0.66,0.66,0.66,0.66,0
0558,20090918,0.61,0.61,0.61,0.61,0
0559,20090918,0.42,0.43,0.42,0.43,1521200
0560,20090918,1.14,1.14,1.12,1.13,206000
0563,20090918,4.95,4.95,4.95,4.95,0
0565,20090918,0.24,0.24,0.24,0.24,430000
0566,20090918,1.30,1.30,1.30,1.30,0
0567,20090918,0.54,0.54,0.54,0.54,0
0568,20090918,0.93,0.93,0.91,0.91,1871000
0568,20090918,0.93,0.93,0.91,0.91,1871000
0569,20090918,4.30,4.30,4.20,4.20,717000
0570,20090918,0.77,0.81,0.75,0.77,2592000
0571,20090918,1.38,1.41,1.37,1.39,1020000
0572,20090918,0.29,0.29,0.29,0.29,0
0573,20090918,2.50,2.50,2.48,2.48,4000
0575,20090918,0.26,0.26,0.25,0.25,2307000
0576,20090918,7.28,7.30,7.15,7.23,4236179
0577,20090918,0.50,0.50,0.50,0.50,100400
0578,20090918,0.63,0.65,0.63,0.65,602000
0581,20090918,2.23,2.23,2.23,2.23,0
0582,20090918,1.65,1.68,1.58,1.58,90000
0583,20090918,1.29,1.29,1.28,1.28,73000
0585,20090918,0.49,0.49,0.475,0.475,20730800
0586,20090918,0.00,0.00,0.00,0.00,0
0587,20090918,1.24,1.24,1.21,1.22,834000
0588,20090918,2.93,3.05,2.93,2.99,3918000
0589,20090918,19.80,19.92,19.20,19.34,236924
0590,20090918,3.83,3.83,3.75,3.78,62000
0592,20090918,0.42,0.425,0.42,0.42,1102000
0593,20090918,3.75,3.75,3.75,3.75,40000
0595,20090918,0.42,0.42,0.42,0.42,0
0597,20090918,0.192,0.193,0.187,0.19,19529976
0598,20090918,2.00,2.04,1.95,2.00,1827673
0599,20090918,0.75,0.75,0.75,0.75,0
0600,20090918,0.25,0.255,0.25,0.25,5450000
0601,20090918,0.238,0.25,0.226,0.235,2210000
0602,20090918,0.365,0.365,0.365,0.365,0
0603,20090918,0.51,0.53,0.50,0.53,3580000
0604,20090918,3.31,3.32,3.26,3.28,13250040
0605,20090918,0.365,0.365,0.36,0.365,724000
0606,20090918,6.79,6.79,6.40,6.64,5916364
0607,20090918,0.48,0.48,0.48,0.48,0
0608,20090918,1.73,1.73,1.73,1.73,0
0609,20090918,0.50,0.50,0.50,0.50,0
0610,20090918,1.50,1.50,1.43,1.43,128000
0611,20090918,1.22,1.25,1.16,1.18,9778000
0612,20090918,0.104,0.104,0.104,0.104,32000
0613,20090918,0.092,0.092,0.091,0.092,3940000
0616,20090918,0.07,0.07,0.069,0.069,465700
0617,20090918,1.75,1.76,1.71,1.71,208000
0618,20090918,0.249,0.249,0.249,0.249,0
0619,20090918,0.086,0.086,0.085,0.085,1500000
0620,20090918,0.045,0.045,0.045,0.045,130000
0621,20090918,2.14,2.45,2.14,2.30,4922000
0622,20090918,0.118,0.12,0.118,0.12,4025000
0623,20090918,1.49,1.58,1.49,1.50,6158000
0625,20090918,2.85,2.88,2.85,2.86,87000
0626,20090918,4.17,4.17,4.13,4.13,202000
0627,20090918,0.014,0.014,0.014,0.014,0
0628,20090918,0.33,0.34,0.31,0.31,10468000
0629,20090918,1.09,1.09,1.06,1.06,74000
0630,20090918,0.47,0.485,0.465,0.475,3533000
0632,20090918,0.55,0.55,0.55,0.55,100000
0633,20090918,1.88,1.95,1.88,1.90,35558024
0635,20090918,2.26,2.26,2.26,2.26,51000
0636,20090918,3.54,3.55,3.53,3.53,682000
0637,20090918,0.90,0.90,0.90,0.90,0
0638,20090918,1.38,1.38,1.38,1.38,0
0639,20090918,5.64,5.64,5.46,5.48,4574000
0641,20090918,2.08,2.08,2.08,2.08,60000
0643,20090918,0.39,0.40,0.33,0.33,2062000
0645,20090918,0.54,0.54,0.53,0.54,460000
0646,20090918,0.175,0.175,0.175,0.175,0
0647,20090918,0.152,0.152,0.152,0.152,20000
0648,20090918,0.065,0.068,0.065,0.067,21410000
0650,20090918,0.46,0.46,0.46,0.46,0
0651,20090918,0.51,0.51,0.49,0.50,9072800
0653,20090918,5.50,5.53,5.50,5.52,23000
0655,20090918,0.70,0.70,0.70,0.70,365384
0656,20090918,5.98,6.09,5.94,5.96,2766925
0657,20090918,0.194,0.194,0.194,0.194,0
0658,20090918,18.32,18.34,18.00,18.02,1224316
0659,20090918,15.26,15.26,14.86,14.98,433200
0660,20090918,0.188,0.188,0.181,0.182,280000
0661,20090918,0.92,0.93,0.87,0.89,20312000
0662,20090918,2.48,2.53,2.48,2.50,94000
0663,20090918,0.203,0.203,0.203,0.203,0
0665,20090918,3.21,3.35,3.16,3.25,3149533
0666,20090918,0.21,0.21,0.208,0.21,730000
0667,20090918,1.48,1.49,1.44,1.45,540000
0668,20090918,1.76,1.88,1.75,1.88,762000
0669,20090918,6.80,7.03,6.80,6.96,3126000
0670,20090918,2.55,2.62,2.53,2.61,9220000
0672,20090918,3.21,3.35,3.21,3.29,707000
0673,20090918,0.45,0.48,0.42,0.445,243000
0674,20090918,0.31,0.315,0.305,0.315,83784000
0675,20090918,0.31,0.31,0.31,0.31,0
0676,20090918,1.34,1.34,1.34,1.34,0
0677,20090918,0.37,0.37,0.36,0.365,190000
0678,20090918,1.98,1.98,1.86,1.89,61000
0679,20090918,0.39,0.39,0.39,0.39,0
0680,20090918,0.071,0.072,0.071,0.072,9096414
0681,20090918,0.243,0.247,0.243,0.243,160000
0682,20090918,5.12,5.18,5.09,5.15,3170530
0683,20090918,40.90,41.00,39.50,39.50,1019140
0684,20090918,1.47,1.50,1.47,1.48,286000
0685,20090918,1.20,1.20,1.20,1.20,0
0686,20090918,0.67,0.67,0.67,0.67,0
0687,20090918,1.12,1.15,1.12,1.15,50000
0688,20090918,17.40,17.48,17.20,17.24,32008856
0689,20090918,0.30,0.30,0.29,0.295,3022500
0690,20090918,0.61,0.62,0.59,0.60,2419400
0691,20090918,5.24,5.65,5.24,5.55,17265616
0692,20090918,0.26,0.26,0.236,0.236,70000
0693,20090918,1.57,1.57,1.57,1.57,0
0694,20090918,4.88,4.88,4.79,4.83,3084000
0696,20090918,5.79,5.85,5.79,5.85,373037
0697,20090918,1.45,1.45,1.42,1.44,9780500
0698,20090918,0.224,0.224,0.22,0.22,60000
0700,20090918,130.00,130.00,127.50,127.60,1338751
0701,20090918,0.235,0.244,0.23,0.231,1518000
0702,20090918,0.255,0.255,0.25,0.25,1290000
0703,20090918,0.44,0.48,0.44,0.44,360000
0704,20090918,0.39,0.395,0.39,0.395,682000
0705,20090918,1.90,1.91,1.85,1.89,136000
0706,20090918,0.375,0.38,0.375,0.375,1280000
0707,20090918,0.335,0.335,0.335,0.335,464000
0708,20090918,0.285,0.29,0.285,0.29,80000
0709,20090918,2.10,2.10,2.03,2.04,1140000
0710,20090918,2.66,2.69,2.65,2.65,104000
0711,20090918,0.51,0.51,0.51,0.51,400000
0713,20090918,0.197,0.215,0.195,0.21,1382954
0715,20090918,0.57,0.57,0.56,0.56,1470000
0716,20090918,1.52,1.54,1.50,1.51,4892000
0717,20090918,0.41,0.41,0.41,0.41,1086000
0718,20090918,0.41,0.41,0.41,0.41,60000
0719,20090918,2.49,2.52,2.48,2.48,172000
0720,20090918,0.50,0.50,0.465,0.485,2607000
0721,20090918,0.10,0.108,0.099,0.108,440000
0722,20090918,2.18,2.19,2.18,2.18,200000
0723,20090918,0.077,0.077,0.073,0.075,82788000
0724,20090918,0.38,0.38,0.38,0.38,0
0725,20090918,0.60,0.60,0.60,0.60,0
0726,20090918,0.50,0.50,0.50,0.50,58000
0727,20090918,0.60,0.60,0.60,0.60,1540000
0728,20090918,3.92,3.98,3.91,3.96,31749000
0729,20090918,0.115,0.115,0.113,0.113,748000
0730,20090918,0.46,0.46,0.46,0.46,0
0731,20090918,0.81,0.82,0.81,0.82,66000
0732,20090918,9.61,9.61,9.29,9.35,54000
0733,20090918,2.20,2.22,2.18,2.20,200000
0735,20090918,0.51,0.53,0.50,0.50,15400000
0736,20090918,0.135,0.135,0.127,0.131,14330000
0737,20090918,4.86,4.87,4.82,4.86,751800
0738,20090918,1.03,1.03,1.03,1.03,4000
0739,20090918,2.25,2.25,2.18,2.20,1373000
0743,20090918,5.05,5.19,5.05,5.15,8918500
0745,20090918,0.172,0.172,0.165,0.165,380000
0746,20090918,1.89,1.91,1.88,1.91,70000
0747,20090918,0.60,0.60,0.60,0.60,0
0749,20090918,0.144,0.144,0.144,0.144,0
0750,20090918,3.78,3.78,3.66,3.75,1450000
0751,20090918,3.25,3.31,3.13,3.16,3048000
0752,20090918,1.21,1.21,1.16,1.17,236000
0753,20090918,4.85,4.92,4.83,4.90,3426501
0754,20090918,14.40,15.20,14.20,14.60,8581000
0755,20090918,0.305,0.31,0.30,0.30,3145000
0756,20090918,0.90,0.90,0.90,0.90,20000
0757,20090918,2.22,2.25,2.20,2.21,1983000
0758,20090918,0.305,0.315,0.305,0.315,5012000
0759,20090918,0.175,0.175,0.175,0.175,36000
0760,20090918,0.57,0.59,0.56,0.58,3060000
0761,20090918,0.186,0.187,0.184,0.184,3622000
0762,20090918,11.64,11.66,11.38,11.44,28565896
0763,20090918,41.35,41.35,39.90,40.00,558095
0764,20090918,0.54,0.54,0.54,0.54,0
0765,20090918,0.51,0.54,0.51,0.52,358000
0766,20090918,0.26,0.27,0.26,0.265,5280000
0767,20090918,0.147,0.147,0.147,0.147,0
0768,20090918,0.065,0.07,0.065,0.07,900000
0769,20090918,1.93,1.99,1.91,1.91,22280000
0770,20090918,1.60,1.60,1.60,1.60,0
0771,20090918,1.66,1.67,1.62,1.67,144000
0773,20090918,8.74,8.95,8.68,8.71,10479400
0789,20090918,0.76,0.78,0.73,0.76,10585000
0794,20090918,1.25,1.25,1.25,1.25,0
0800,20090918,3.69,3.71,3.61,3.64,876000
0802,20090918,10.22,11.24,10.18,10.84,2261902
0806,20090918,3.66,3.70,3.60,3.60,462633
0808,20090918,1.31,1.33,1.31,1.33,667000
0809,20090918,2.01,2.10,2.01,2.08,2882000
0810,20090918,0.255,0.265,0.246,0.25,26190000
0811,20090918,2.82,3.11,2.82,3.06,10412000
0812,20090918,0.285,0.30,0.285,0.30,212000
0813,20090918,15.12,15.36,15.08,15.30,13396897
0814,20090918,4.95,4.95,4.80,4.85,285000
0817,20090918,2.45,2.48,2.40,2.45,10346000
0818,20090918,2.02,2.06,2.02,2.02,1111000
0819,20090918,4.30,4.45,4.24,4.35,5208400
0820,20090918,7.42,7.42,7.27,7.40,406000
0822,20090918,0.475,0.51,0.465,0.48,4710000
0823,20090918,16.62,16.66,16.46,16.56,6842236
0825,20090918,5.84,5.95,5.74,5.79,1841000
0826,20090918,2.51,2.51,2.46,2.46,221000
0828,20090918,1.65,1.67,1.64,1.66,688000
0832,20090918,2.30,2.33,2.28,2.28,873000
0833,20090918,0.61,0.61,0.60,0.60,582000
0834,20090918,1.49,1.50,1.36,1.46,224000
0835,20090918,0.355,0.355,0.35,0.35,730000
0836,20090918,18.24,18.26,17.50,17.80,8957003
0838,20090918,0.75,0.75,0.74,0.74,130000
0840,20090918,0.75,0.77,0.75,0.75,404000
0841,20090918,1.40,1.68,1.40,1.65,14260000
0848,20090918,2.00,2.06,2.00,2.02,10621000
0850,20090918,0.42,0.42,0.41,0.41,13648000
0851,20090918,1.78,1.82,1.78,1.82,78500
0852,20090918,1.85,1.93,1.85,1.90,2886000
0855,20090918,2.60,2.60,2.44,2.45,4841000
0856,20090918,1.31,1.32,1.30,1.31,2580000
0857,20090918,9.45,9.48,9.26,9.39,60858520
0858,20090918,1.97,1.97,1.97,1.97,0
0859,20090918,0.44,0.44,0.44,0.44,70000
0860,20090918,0.85,0.89,0.85,0.89,4690000
0861,20090918,6.72,6.92,6.67,6.91,2970885
0862,20090918,4.00,4.00,4.00,4.00,0
0866,20090918,2.17,2.30,2.17,2.20,28564000
0868,20090918,5.44,5.63,5.44,5.58,11592000
0869,20090918,0.217,0.217,0.208,0.21,248000
0870,20090918,0.65,0.65,0.65,0.65,0
0874,20090918,4.18,4.21,4.14,4.18,703000
0875,20090918,0.043,0.043,0.043,0.043,0
0876,20090918,0.55,0.55,0.55,0.55,0
0878,20090918,5.26,5.41,5.26,5.38,98000
0880,20090918,4.42,4.48,4.28,4.31,9577612
0882,20090918,4.78,4.78,4.72,4.74,2072000
0883,20090918,10.78,10.96,10.68,10.86,68772416
0885,20090918,0.116,0.123,0.113,0.12,53470000
0886,20090918,2.78,2.79,2.73,2.76,2291000
0887,20090918,0.29,0.29,0.285,0.29,4370000
0888,20090918,0.63,0.63,0.63,0.63,280000
0889,20090918,1.25,1.25,1.25,1.25,0
0894,20090918,1.39,1.44,1.35,1.44,236000
0896,20090918,0.76,0.78,0.76,0.78,62000
0897,20090918,0.106,0.106,0.104,0.105,19450000
0898,20090918,0.157,0.157,0.157,0.157,0
0899,20090918,0.27,0.275,0.27,0.27,2430000
0900,20090918,6.75,6.75,6.75,6.75,0
0901,20090918,0.067,0.069,0.067,0.068,5200800
0902,20090918,5.79,5.79,5.71,5.76,5922932
0903,20090918,4.76,4.88,4.69,4.73,1873507
0904,20090918,6.47,6.90,6.40,6.81,5939646
0905,20090918,0.13,0.13,0.13,0.13,0
0906,20090918,0.00,0.00,0.00,0.00,0
0907,20090918,0.68,0.68,0.68,0.68,0
0908,20090918,0.53,0.53,0.53,0.53,68000
0909,20090918,0.62,0.63,0.61,0.62,770000
0910,20090918,0.315,0.33,0.315,0.32,25582000
0912,20090918,0.62,0.62,0.62,0.62,48000
0913,20090918,0.42,0.42,0.41,0.41,355096
0914,20090918,55.50,56.50,54.55,56.45,1744000
0915,20090918,0.57,0.60,0.57,0.59,622000
0917,20090918,4.11,4.23,4.10,4.16,1695200
0918,20090918,0.163,0.163,0.163,0.163,0
0919,20090918,0.75,0.75,0.72,0.72,196000
0921,20090918,1.90,1.95,1.90,1.94,705000
0922,20090918,0.59,0.59,0.58,0.58,1560000
0925,20090918,0.75,0.77,0.73,0.73,5620000
0927,20090918,1.62,1.63,1.60,1.60,48000
0928,20090918,0.40,0.40,0.40,0.40,0
0929,20090918,0.53,0.54,0.53,0.53,230000
0931,20090918,0.48,0.48,0.48,0.48,0
0933,20090918,3.71,3.71,3.64,3.69,1098000
0934,20090918,2.78,2.78,2.59,2.62,1688000
0938,20090918,0.50,0.54,0.50,0.52,1332000
0939,20090918,6.44,6.52,6.41,6.50,102810160
0941,20090918,78.00,79.70,77.90,79.60,29362828
0943,20090918,0.122,0.123,0.113,0.116,26896000
0945,20090918,160.00,161.00,159.00,160.50,116658
0952,20090918,0.325,0.325,0.325,0.325,10000
0959,20090918,0.24,0.245,0.237,0.244,7803500
0963,20090918,1.60,1.75,1.60,1.70,37500
0966,20090918,22.50,22.50,21.50,21.80,2687689
0968,20090918,3.75,3.80,3.75,3.75,582000
0969,20090918,0.74,0.74,0.73,0.73,12000
0970,20090918,0.40,0.40,0.40,0.40,472000
0978,20090918,0.205,0.205,0.194,0.194,274000
0979,20090918,0.62,0.62,0.62,0.62,0
0980,20090918,17.00,17.08,16.96,17.00,175000
0981,20090918,0.395,0.42,0.395,0.415,60260816
0982,20090918,3.40,3.40,3.40,3.40,0
0983,20090918,10.92,11.18,10.84,10.88,2996000
0984,20090918,13.00,13.00,13.00,13.00,0
0985,20090918,0.27,0.275,0.27,0.27,4429600
0986,20090918,0.50,0.50,0.50,0.50,8308000
0987,20090918,0.495,0.495,0.495,0.495,0
0988,20090918,1.29,1.32,1.28,1.31,7497420
0989,20090918,0.175,0.175,0.171,0.174,1100000
0990,20090918,1.01,1.04,1.01,1.02,1025500
0991,20090918,4.53,4.56,4.50,4.52,5609298
0992,20090918,3.47,3.52,3.47,3.51,12122855
0993,20090918,0.201,0.201,0.201,0.201,150000
0995,20090918,4.63,4.67,4.62,4.63,64993
0996,20090918,3.88,3.98,3.88,3.92,10488000
0997,20090918,1.56,1.56,1.56,1.56,0
0998,20090918,5.42,5.42,5.30,5.31,9548653
0999,20090918,0.82,0.84,0.81,0.83,1514000
1000,20090918,3.94,3.94,3.94,3.94,0
1001,20090918,0.55,0.55,0.55,0.55,64000
1003,20090918,0.47,0.51,0.47,0.475,9420800
1004,20090918,2.33,2.33,2.33,2.33,10000
1005,20090918,0.89,0.97,0.89,0.96,840000
1008,20090918,4.78,4.78,4.78,4.78,0
1010,20090918,0.31,0.31,0.31,0.31,0
1013,20090918,0.115,0.121,0.115,0.121,1958000
1031,20090918,0.32,0.32,0.305,0.31,4342000
1033,20090918,1.97,2.08,1.96,2.06,22656000
1036,20090918,8.60,8.60,8.60,8.60,0
1037,20090918,0.435,0.435,0.435,0.435,0
1038,20090918,27.70,27.95,27.70,27.80,1319444
1041,20090918,0.035,0.036,0.032,0.034,177890000
1043,20090918,9.25,9.28,8.73,8.81,1011000
1044,20090918,45.80,47.00,45.70,46.90,1806828
1045,20090918,1.15,1.15,1.13,1.15,35500
1046,20090918,0.083,0.083,0.083,0.083,650000
1047,20090918,0.38,0.38,0.38,0.38,0
1049,20090918,1.79,1.79,1.79,1.79,0
1050,20090918,0.62,0.62,0.62,0.62,162000
1051,20090918,0.495,0.50,0.485,0.485,97683000
1052,20090918,2.90,2.96,2.90,2.92,794269
1053,20090918,3.16,3.19,3.14,3.14,706000
1055,20090918,2.51,2.57,2.49,2.54,8198000
1058,20090918,0.305,0.305,0.305,0.305,0
1059,20090918,0.21,0.21,0.206,0.206,1825415
1060,20090918,0.51,0.51,0.51,0.51,0
1062,20090918,0.206,0.206,0.206,0.206,0
1063,20090918,0.28,0.285,0.27,0.27,2412000
1064,20090918,0.70,0.70,0.70,0.70,0
1065,20090918,2.10,2.13,2.10,2.11,1038000
1068,20090918,15.70,15.70,15.20,15.40,5094513
1070,20090918,3.82,3.95,3.81,3.95,378028
1071,20090918,2.73,2.77,2.63,2.66,9445000
1072,20090918,47.10,47.10,45.60,45.75,436828
1073,20090918,0.90,0.90,0.90,0.90,0
1076,20090918,0.295,0.295,0.295,0.295,0
1083,20090918,2.78,2.80,2.77,2.78,341000
1088,20090918,35.90,36.00,35.30,35.75,8599172
1093,20090918,4.81,4.89,4.81,4.85,2124155
1094,20090918,0.82,0.84,0.81,0.82,8164000
1097,20090918,0.97,0.98,0.97,0.98,118000
1098,20090918,6.15,6.21,6.07,6.17,190000
1100,20090918,0.92,0.92,0.91,0.91,8800
1104,20090918,0.64,0.64,0.63,0.63,660000
1105,20090918,0.60,0.60,0.60,0.60,50000
1108,20090918,1.77,1.84,1.77,1.82,4368000
1109,20090918,17.76,18.08,17.20,17.38,10063279
1111,20090918,16.00,16.04,16.00,16.00,33200
1114,20090918,0.96,0.96,0.94,0.94,2614000
1116,20090918,0.70,0.72,0.70,0.71,236000
1118,20090918,0.34,0.34,0.34,0.34,0
1120,20090918,2.88,2.88,2.88,2.88,2000
1122,20090918,1.54,1.55,1.52,1.53,2000000
1123,20090918,0.46,0.46,0.46,0.46,0
1124,20090918,0.67,0.68,0.66,0.67,1372000
1125,20090918,0.265,0.27,0.26,0.265,4082000
1126,20090918,0.40,0.41,0.39,0.39,618000
1129,20090918,0.28,0.29,0.28,0.28,79048000
1130,20090918,0.147,0.149,0.144,0.147,13220000
1131,20090918,0.69,0.70,0.64,0.70,210000
1132,20090918,4.65,4.65,4.60,4.60,2400
1133,20090918,8.30,8.30,8.17,8.20,1227000
1135,20090918,12.10,12.10,12.10,12.10,48000
1136,20090918,3.70,3.77,3.69,3.70,970360
1137,20090918,2.47,2.52,2.47,2.50,378118
1138,20090918,10.70,10.76,10.50,10.60,5376062
1139,20090918,0.149,0.149,0.149,0.149,0
1140,20090918,0.90,0.90,0.90,0.90,0
1141,20090918,0.25,0.255,0.248,0.249,6256000
1142,20090918,0.053,0.054,0.052,0.053,34260000
1149,20090918,0.73,0.79,0.72,0.78,656000
1155,20090918,2.90,2.91,2.86,2.87,488000
1159,20090918,0.148,0.15,0.142,0.142,416000
1160,20090918,0.43,0.43,0.43,0.43,0
1161,20090918,1.81,1.85,1.81,1.84,268000
1163,20090918,0.66,0.66,0.66,0.66,0
1164,20090918,0.20,0.204,0.20,0.204,1320000
1166,20090918,0.156,0.16,0.156,0.158,4408000
1168,20090918,1.86,1.92,1.85,1.88,24559750
1169,20090918,1.68,1.71,1.68,1.69,986848
1170,20090918,0.79,0.79,0.79,0.79,0
1171,20090918,12.04,12.36,12.02,12.18,8089340
1172,20090918,0.255,0.28,0.255,0.255,22918000
1173,20090918,0.137,0.137,0.127,0.137,320000
1174,20090918,1.34,1.36,1.33,1.35,1552239
1175,20090918,7.60,7.60,7.60,7.60,0
1176,20090918,1.43,1.45,1.43,1.44,3804000
1177,20090918,2.00,2.03,1.96,2.00,4265330
1179,20090918,0.00,0.00,0.00,0.00,0
1180,20090918,0.026,0.026,0.024,0.024,26630000
1182,20090918,0.11,0.112,0.108,0.111,4955000
1184,20090918,1.05,1.05,1.05,1.05,0
1185,20090918,0.73,0.79,0.72,0.77,19470800
1186,20090918,11.34,11.64,11.22,11.56,12324025
1187,20090918,1.30,1.30,1.30,1.30,0
1188,20090918,0.18,0.18,0.18,0.18,164000
1189,20090918,0.042,0.043,0.042,0.042,3904000
1191,20090918,0.155,0.155,0.155,0.155,104000
1192,20090918,0.221,0.221,0.21,0.212,1760000
1193,20090918,7.00,7.00,6.90,6.91,151000
1194,20090918,0.75,0.76,0.75,0.75,3306000
1195,20090918,0.40,0.40,0.395,0.395,52000
1196,20090918,0.36,0.36,0.36,0.36,190000
1198,20090918,1.08,1.10,1.06,1.08,726000
1199,20090918,12.26,12.38,12.12,12.30,4744723
1200,20090918,7.05,7.45,7.05,7.42,8036000
1201,20090918,1.80,1.84,1.80,1.83,432000
1202,20090918,1.65,1.65,1.63,1.63,206000
1203,20090918,1.00,1.02,0.98,1.01,639000
1205,20090918,2.25,2.26,2.20,2.25,4027500
1207,20090918,0.85,0.87,0.85,0.86,12046000
1208,20090918,2.11,2.13,2.11,2.11,925000
1211,20090918,62.50,65.40,61.05,63.65,4052307
1212,20090918,12.00,12.08,11.80,11.82,265720
1213,20090918,0.39,0.39,0.39,0.39,0
1215,20090918,0.375,0.38,0.365,0.365,40280000
1217,20090918,0.072,0.072,0.065,0.067,16336000
1218,20090918,0.245,0.245,0.245,0.245,10000
1220,20090918,1.01,1.01,1.01,1.01,0
1221,20090918,2.45,2.45,2.45,2.45,0
1222,20090918,0.165,0.175,0.165,0.172,11055520
1223,20090918,0.35,0.35,0.35,0.35,20000
1224,20090918,4.75,4.88,4.73,4.79,9162000
1225,20090918,0.74,0.81,0.72,0.73,8924000
1226,20090918,0.355,0.355,0.355,0.355,60000
1227,20090918,0.086,0.086,0.077,0.08,22028000
1228,20090918,0.042,0.042,0.04,0.041,44260000
1229,20090918,1.35,1.35,1.34,1.34,206000
1333,20090918,8.17,8.57,8.17,8.38,29935736
1338,20090918,2.93,3.05,2.90,3.01,7642000
1361,20090918,3.38,3.40,3.35,3.36,2303000
1368,20090918,4.03,4.09,4.03,4.04,843000
1382,20090918,2.70,2.80,2.68,2.79,2015000
1383,20090918,1.01,1.01,1.01,1.01,0
1386,20090918,0.70,0.72,0.70,0.71,14000
1387,20090918,1.62,1.64,1.61,1.63,57608000
1388,20090918,3.89,3.94,3.76,3.94,1059000
1389,20090918,2.19,2.19,2.12,2.13,3102000
1393,20090918,8.20,8.20,8.03,8.13,3837600
1398,20090918,6.20,6.24,6.17,6.22,113573664
1399,20090918,0.82,0.82,0.80,0.81,1840000
1688,20090918,19.82,19.94,19.22,19.42,5503200
1766,20090918,4.28,4.39,4.28,4.39,32705000
1800,20090918,9.19,9.19,9.05,9.13,14616744
1808,20090918,0.32,0.32,0.32,0.32,50000
1812,20090918,5.61,5.67,5.52,5.54,509500
1813,20090918,5.34,5.65,5.34,5.57,7334600
1818,20090918,14.72,14.86,14.48,14.64,4187000
1828,20090918,3.60,3.61,3.51,3.51,826566
1832,20090918,4.03,4.03,3.95,3.98,14000
1833,20090918,5.03,5.33,5.01,5.17,1371000
1836,20090918,12.70,12.70,12.50,12.66,1723000
1838,20090918,2.50,2.55,2.47,2.53,2484000
1862,20090918,49.00,49.00,49.00,49.00,5000
1868,20090918,3.75,3.95,3.66,3.87,5116500
1880,20090918,7.55,7.73,7.52,7.58,3195800
1881,20090918,1.47,1.47,1.45,1.45,726000
1882,20090918,3.12,3.28,3.12,3.28,327000
1883,20090918,2.10,2.10,2.05,2.07,309919
1886,20090918,5.20,5.38,5.20,5.35,3188800
1888,20090918,5.41,5.59,5.34,5.44,1441500
1889,20090918,0.76,0.77,0.76,0.77,290000
1893,20090918,6.90,7.26,6.90,7.20,16577518
1898,20090918,11.48,11.48,11.04,11.26,13833594
1899,20090918,3.33,3.33,3.21,3.27,719000
1919,20090918,10.10,10.20,10.00,10.14,12687034
1991,20090918,0.78,0.80,0.78,0.79,382000
1997,20090918,2.29,2.33,2.27,2.30,386000
2000,20090918,0.93,0.93,0.89,0.90,1102000
2002,20090918,1.87,1.99,1.87,1.95,1486500
2005,20090918,0.85,0.85,0.85,0.85,1145000
2006,20090918,2.28,2.31,2.27,2.28,972000
2007,20090918,3.18,3.18,3.10,3.16,6932178
2009,20090918,8.58,8.90,8.56,8.76,20025582
2018,20090918,8.38,8.40,8.24,8.39,1550000
2020,20090918,10.54,10.54,10.12,10.16,5772000
2028,20090918,0.48,0.49,0.48,0.49,88000
2038,20090918,5.43,5.43,5.26,5.34,6183626
2088,20090918,2.02,2.05,2.01,2.03,608123
2288,20090918,2.95,3.05,2.93,2.96,1539000
2300,20090918,4.66,4.66,3.98,4.00,3134000
2302,20090918,9.30,9.38,9.26,9.26,235000
2307,20090918,2.86,3.09,2.70,2.93,4426000
2309,20090918,0.38,0.385,0.37,0.375,19954000
2310,20090918,0.49,0.49,0.49,0.49,50000
2312,20090918,0.155,0.156,0.149,0.149,2546000
2313,20090918,7.14,7.16,7.05,7.10,369000
2314,20090918,14.28,15.00,14.28,14.80,1376890
2317,20090918,0.69,0.69,0.69,0.69,232000
2319,20090918,20.50,20.85,20.45,20.65,3297100
2320,20090918,0.97,0.97,0.97,0.97,0
2322,20090918,0.15,0.15,0.15,0.15,90000
2323,20090918,0.23,0.23,0.23,0.23,0
2324,20090918,0.285,0.29,0.285,0.285,1010000
2326,20090918,0.08,0.08,0.08,0.08,0
2327,20090918,0.22,0.22,0.22,0.22,0
2328,20090918,5.90,5.90,5.75,5.80,18951628
2330,20090918,1.08,1.08,1.08,1.08,20000
2332,20090918,1.66,1.66,1.63,1.64,5553534
2333,20090918,7.00,7.20,7.00,7.17,752500
2336,20090918,0.07,0.07,0.07,0.07,0
2337,20090918,2.51,2.55,2.47,2.47,2870000
2338,20090918,40.50,40.50,39.25,40.05,1238841
2339,20090918,0.73,0.73,0.73,0.73,0
2340,20090918,0.83,0.83,0.82,0.82,120000
2341,20090918,1.91,1.96,1.89,1.93,1462000
2342,20090918,7.78,7.82,7.64,7.66,2414650
2343,20090918,5.60,5.66,5.56,5.59,3884000
2345,20090918,1.41,1.43,1.39,1.42,928000
2348,20090918,0.89,0.89,0.89,0.89,240000
2349,20090918,0.17,0.172,0.155,0.164,24870000
2355,20090918,5.90,5.99,5.72,5.89,2110000
2356,20090918,10.64,10.82,10.56,10.78,686800
2357,20090918,2.75,2.76,2.72,2.73,2620000
2358,20090918,0.94,0.94,0.94,0.94,0
2362,20090918,0.35,0.35,0.345,0.35,263200
2366,20090918,1.62,1.72,1.62,1.69,2830527
2368,20090918,2.34,2.34,2.30,2.30,218000
2369,20090918,0.76,0.76,0.73,0.74,10084000
2371,20090918,1.25,1.25,1.21,1.22,84000
2379,20090918,0.95,0.95,0.95,0.95,0
2380,20090918,2.29,2.30,2.26,2.26,7339704
2382,20090918,0.85,0.89,0.84,0.88,461000
2383,20090918,0.60,0.60,0.59,0.60,454000
2387,20090918,11.20,11.20,11.20,11.20,50000
2388,20090918,18.20,18.20,17.30,17.32,44575088
2389,20090918,0.28,0.28,0.27,0.27,1392000
2398,20090918,1.14,1.14,1.14,1.14,0
2600,20090918,9.42,9.45,9.33,9.37,16086520
2618,20090918,0.89,0.93,0.89,0.93,276000
2626,20090918,2.33,2.38,2.30,2.33,9570830
2628,20090918,36.00,36.35,35.80,36.35,33828488
2633,20090918,1.50,1.50,1.50,1.50,0
2662,20090918,0.40,0.40,0.40,0.40,40000
2668,20090918,0.29,0.29,0.29,0.29,0
2678,20090918,0.87,0.87,0.85,0.85,452000
2688,20090918,15.50,15.50,15.00,15.40,698000
2689,20090918,10.38,10.54,10.20,10.44,3397264
2698,20090918,5.32,5.42,5.30,5.40,223261
2700,20090918,0.099,0.099,0.099,0.099,0
2722,20090918,1.39,1.47,1.39,1.42,33334000
2727,20090918,3.93,3.94,3.89,3.90,5858000
2728,20090918,0.73,0.73,0.73,0.73,4000
2777,20090918,14.80,15.02,14.80,14.82,4516534
2778,20090918,3.17,3.17,3.13,3.16,1685000
2788,20090918,1.80,1.81,1.78,1.81,426000
2800,20090918,22.05,22.25,22.00,22.20,3114867
2801,20090918,21.10,21.20,21.00,21.20,47000
2823,20090918,14.40,14.40,14.18,14.22,42023240
2825,20090918,17.64,17.64,17.64,17.64,0
2827,20090918,34.90,34.90,34.50,34.65,1425600
2833,20090918,219.60,219.80,219.00,219.60,28900
2836,20090918,15.32,15.48,15.24,15.36,114800
2848,20090918,349.60,349.60,349.60,349.60,0
2866,20090918,3.21,3.21,3.10,3.14,27339850
2868,20090918,3.27,3.33,3.24,3.30,2196000
2877,20090918,8.30,8.48,8.21,8.23,240167
2878,20090918,0.77,0.78,0.75,0.76,5766000
2880,20090918,3.45,3.47,3.37,3.40,1022000
2882,20090918,1.43,1.45,1.43,1.43,744000
2883,20090918,7.70,7.82,7.63,7.76,4920634
2888,20090918,190.30,192.30,189.20,190.70,139535
2889,20090918,1.54,1.54,1.52,1.53,704000
2898,20090918,0.96,1.05,0.94,1.02,4010000
2899,20090918,8.20,8.20,8.05,8.10,24107488
3007,20090918,241.60,241.60,241.60,241.60,0
3015,20090918,809.00,809.00,809.00,809.00,0
3020,20090918,190.50,190.50,190.50,190.50,0
3024,20090918,23.20,23.20,22.95,23.00,84400
3036,20090918,118.40,118.40,118.40,118.40,0
3087,20090918,423.00,423.00,423.00,423.00,1000
3300,20090918,1.35,1.39,1.35,1.36,90000
3303,20090918,0.79,0.80,0.79,0.80,152000
3308,20090918,11.82,11.98,11.82,11.88,451000
3311,20090918,3.22,3.40,3.21,3.35,5446679
3313,20090918,1.98,2.03,1.98,2.02,286000
3318,20090918,1.44,1.44,1.40,1.41,92000
3322,20090918,0.96,0.98,0.95,0.98,1250000
3323,20090918,18.78,19.16,18.64,19.02,9349010
3328,20090918,10.26,10.26,10.06,10.12,13255002
3330,20090918,3.22,3.24,3.17,3.21,1748000
3331,20090918,4.96,4.97,4.73,4.75,6956000
3335,20090918,0.70,0.70,0.69,0.69,696000
3336,20090918,6.74,6.78,6.65,6.68,614000
3337,20090918,0.75,0.75,0.74,0.75,550000
3339,20090918,4.25,4.29,4.20,4.23,7514000
3344,20090918,1.07,1.07,1.07,1.07,0
3355,20090918,0.285,0.285,0.28,0.28,230000
3366,20090918,2.97,3.00,2.96,3.00,26000
3368,20090918,12.14,12.14,11.80,11.96,1133400
3377,20090918,7.88,7.88,7.59,7.65,32748880
3378,20090918,1.53,1.54,1.50,1.50,2088000
3382,20090918,3.01,3.08,3.01,3.04,218000
3383,20090918,10.58,10.78,10.42,10.62,9630400
3389,20090918,2.16,2.20,2.15,2.17,594000
3393,20090918,7.36,7.50,7.17,7.27,1444000
3398,20090918,1.26,1.26,1.23,1.23,252000
3399,20090918,1.98,2.02,1.92,1.92,381000
3800,20090918,2.33,2.35,2.26,2.27,18274000
3808,20090918,9.40,9.50,9.37,9.50,476500
3813,20090918,1.21,1.27,1.21,1.26,767000
3818,20090918,5.32,5.34,5.26,5.29,10772000
3823,20090918,0.28,0.28,0.28,0.28,100000
3828,20090918,1.22,1.27,1.22,1.24,474000
3833,20090918,4.62,4.65,4.53,4.54,1489000
3838,20090918,0.82,0.83,0.81,0.82,2750000
3868,20090918,3.37,3.54,3.37,3.47,464000
3883,20090918,1.47,1.48,1.44,1.45,2872200
3888,20090918,8.48,8.55,8.21,8.26,4038000
3889,20090918,1.40,1.44,1.38,1.42,1982000
3898,20090918,13.24,13.56,12.84,13.16,1333800
3899,20090918,3.20,3.35,3.20,3.30,34000
3900,20090918,11.72,12.06,11.72,11.80,2477638
3918,20090918,1.13,1.15,1.12,1.12,401497
3928,20090918,16.30,16.32,16.30,16.30,33000
3933,20090918,2.96,3.00,2.93,2.95,1846000
3938,20090918,0.65,0.66,0.64,0.64,1812000
3968,20090918,18.36,18.48,18.16,18.40,8930261
3983,20090918,4.40,4.47,4.40,4.44,4020649
3988,20090918,4.33,4.38,4.31,4.38,131543456
3989,20090918,0.98,0.98,0.98,0.98,0
3993,20090918,6.93,7.00,6.82,6.90,4180500
3998,20090918,1.12,1.14,1.12,1.13,3736000
3999,20090918,1.55,1.57,1.53,1.53,459000
8002,20090918,0.66,0.66,0.66,0.66,0
8003,20090918,0.27,0.27,0.247,0.247,3276000
8005,20090918,0.485,0.485,0.485,0.485,972000
8006,20090918,3.63,3.63,3.60,3.60,17250
8007,20090918,0.57,0.57,0.57,0.57,0
8008,20090918,0.91,0.91,0.90,0.90,684668
8009,20090918,0.92,0.92,0.92,0.92,0
8010,20090918,0.015,0.015,0.015,0.015,0
8011,20090918,0.07,0.075,0.07,0.071,1400000
8013,20090918,0.15,0.15,0.15,0.15,0
8015,20090918,0.81,0.81,0.81,0.81,0
8016,20090918,1.44,1.44,1.44,1.44,0
8017,20090918,0.221,0.23,0.219,0.224,37220000
8019,20090918,0.10,0.10,0.10,0.10,0
8021,20090918,0.18,0.18,0.18,0.18,200000
8022,20090918,0.45,0.45,0.45,0.45,0
8025,20090918,0.67,0.72,0.64,0.64,5462000
8026,20090918,0.30,0.30,0.28,0.29,514000
8028,20090918,0.083,0.092,0.083,0.09,1768000
8029,20090918,0.83,0.85,0.80,0.80,60000
8032,20090918,0.176,0.179,0.17,0.173,1976000
8033,20090918,0.212,0.212,0.212,0.212,100000
8035,20090918,0.54,0.63,0.54,0.62,159820304
8037,20090918,0.173,0.173,0.173,0.173,0
8041,20090918,0.275,0.275,0.25,0.255,1300000
8042,20090918,0.00,0.00,0.00,0.00,0
8043,20090918,0.232,0.232,0.232,0.232,40000
8045,20090918,0.28,0.28,0.28,0.28,0
8046,20090918,0.67,0.70,0.66,0.68,10736000
8047,20090918,0.14,0.14,0.137,0.137,400000
8048,20090918,0.09,0.099,0.09,0.099,242000
8049,20090918,0.34,0.34,0.34,0.34,0
8050,20090918,0.244,0.244,0.244,0.244,0
8051,20090918,0.192,0.192,0.191,0.191,152000
8052,20090918,2.00,2.00,2.00,2.00,0
8053,20090918,0.228,0.233,0.22,0.228,2570000
8055,20090918,0.133,0.133,0.114,0.12,4552000
8058,20090918,3.99,4.00,3.90,3.96,97000
8060,20090918,0.11,0.11,0.11,0.11,10000
8061,20090918,0.089,0.089,0.089,0.089,40000
8063,20090918,0.77,0.77,0.77,0.77,3000
8065,20090918,0.485,0.485,0.485,0.485,0
8067,20090918,0.00,0.00,0.00,0.00,0
8068,20090918,0.098,0.098,0.098,0.098,0
8069,20090918,11.26,11.58,11.26,11.42,58000
8070,20090918,0.52,0.52,0.52,0.52,20000
8071,20090918,0.163,0.212,0.163,0.177,25560000
8075,20090918,0.126,0.13,0.126,0.13,3942000
8076,20090918,0.24,0.24,0.24,0.24,265000
8078,20090918,0.70,0.70,0.70,0.70,136000
8079,20090918,1.23,1.26,1.21,1.25,2453860
8080,20090918,0.84,0.84,0.84,0.84,0
8081,20090918,1.50,1.67,1.45,1.63,6326000
8082,20090918,0.13,0.13,0.13,0.13,0
8083,20090918,0.083,0.083,0.083,0.083,872000
8086,20090918,0.114,0.114,0.114,0.114,0
8088,20090918,0.185,0.185,0.184,0.184,212000
8089,20090918,0.92,1.01,0.91,1.00,4124000
8090,20090918,0.00,0.00,0.00,0.00,0
8091,20090918,0.182,0.182,0.182,0.182,0
8092,20090918,0.069,0.069,0.069,0.069,0
8095,20090918,0.335,0.335,0.335,0.335,277000
8096,20090918,0.82,0.82,0.80,0.80,60000
8100,20090918,0.10,0.10,0.10,0.10,0
8101,20090918,0.00,0.00,0.00,0.00,0
8102,20090918,0.73,0.73,0.72,0.72,1288000
8103,20090918,0.295,0.295,0.295,0.295,0
8106,20090918,0.23,0.23,0.23,0.23,0
8108,20090918,0.141,0.141,0.141,0.141,204000
8109,20090918,0.116,0.116,0.116,0.116,0
8110,20090918,0.108,0.108,0.108,0.108,0
8111,20090918,0.54,0.54,0.54,0.54,0
8112,20090918,0.76,0.76,0.76,0.76,0
8115,20090918,0.19,0.19,0.19,0.19,0
8116,20090918,0.40,0.40,0.40,0.40,0
8117,20090918,0.221,0.241,0.221,0.24,296000
8118,20090918,1.39,1.39,1.39,1.39,0
8119,20090918,0.16,0.16,0.16,0.16,60000
8120,20090918,0.048,0.048,0.048,0.048,0
8123,20090918,0.228,0.228,0.223,0.223,1044000
8126,20090918,0.212,0.212,0.212,0.212,0
8128,20090918,0.076,0.077,0.076,0.076,8016000
8129,20090918,0.086,0.088,0.085,0.086,8140000
8130,20090918,0.28,0.28,0.28,0.28,0
8131,20090918,0.295,0.295,0.295,0.295,0
8136,20090918,0.40,0.405,0.40,0.405,3964000
8137,20090918,0.72,0.72,0.72,0.72,0
8139,20090918,0.113,0.113,0.113,0.113,0
8141,20090918,0.00,0.00,0.00,0.00,0
8143,20090918,0.055,0.057,0.054,0.057,1680000
8148,20090918,0.31,0.31,0.31,0.31,0
8149,20090918,1.40,1.40,1.40,1.40,0
8150,20090918,0.174,0.174,0.12,0.121,82300000
8151,20090918,0.245,0.245,0.245,0.245,100000
8153,20090918,0.32,0.34,0.32,0.325,1818000
8155,20090918,0.165,0.171,0.164,0.171,1242801
8158,20090918,0.255,0.255,0.255,0.255,500000
8167,20090918,0.101,0.101,0.101,0.101,920000
8169,20090918,0.159,0.159,0.159,0.159,0
8171,20090918,0.117,0.117,0.117,0.117,0
8172,20090918,0.096,0.096,0.096,0.096,0
8173,20090918,0.106,0.106,0.102,0.103,18990000
8175,20090918,0.13,0.13,0.13,0.13,1500000
8176,20090918,0.85,0.85,0.80,0.83,1340000
8178,20090918,0.101,0.101,0.101,0.101,0
8180,20090918,1.56,1.56,1.56,1.56,0
8182,20090918,0.75,0.78,0.73,0.73,3432000
8186,20090918,0.14,0.14,0.131,0.131,1240000
8188,20090918,0.345,0.345,0.345,0.345,0
8189,20090918,0.465,0.465,0.465,0.465,50000
8190,20090918,0.129,0.13,0.127,0.127,1380000
8192,20090918,0.18,0.206,0.165,0.195,27588000
8196,20090918,0.56,0.56,0.56,0.56,0
8197,20090918,0.114,0.114,0.114,0.114,0
8198,20090918,0.30,0.30,0.30,0.30,0
8199,20090918,25.25,25.45,25.10,25.20,839800
8200,20090918,0.038,0.039,0.038,0.039,2000000
8201,20090918,0.00,0.00,0.00,0.00,0
8202,20090918,0.077,0.08,0.077,0.077,6090000
8203,20090918,1.02,1.06,0.98,1.03,7451000
8205,20090918,0.29,0.29,0.29,0.29,0
8206,20090918,1.12,1.15,1.11,1.11,79000
8208,20090918,0.99,1.00,0.96,0.96,328000
8210,20090918,0.33,0.33,0.33,0.33,0
8211,20090918,0.077,0.077,0.077,0.077,0
8212,20090918,0.335,0.335,0.335,0.335,0
8213,20090918,0.077,0.077,0.077,0.077,0
8216,20090918,0.51,0.51,0.51,0.51,0
8217,20090918,3.49,3.49,3.49,3.49,0
8220,20090918,0.087,0.094,0.086,0.09,14904000
8221,20090918,1.11,1.11,1.11,1.11,60000
8222,20090918,0.00,0.00,0.00,0.00,0
8225,20090918,0.55,0.59,0.50,0.57,305000
8226,20090918,0.225,0.225,0.225,0.225,0
8227,20090918,0.24,0.24,0.24,0.24,0
8233,20090918,0.134,0.137,0.134,0.134,1970046
8247,20090918,2.35,2.35,2.35,2.35,0
8250,20090918,0.165,0.166,0.163,0.166,670000
8251,20090918,0.60,0.60,0.60,0.60,228000
8253,20090918,0.355,0.37,0.355,0.37,400000
8258,20090918,0.132,0.132,0.132,0.132,0
8259,20090918,0.36,0.36,0.35,0.35,1095000
8262,20090918,3.10,3.10,3.10,3.10,0
8266,20090918,0.13,0.13,0.13,0.13,16000
8270,20090918,0.41,0.43,0.375,0.375,1710000
8271,20090918,0.265,0.265,0.265,0.265,0
8272,20090918,0.62,0.64,0.61,0.64,2015000
8273,20090918,0.80,0.80,0.80,0.80,0
8277,20090918,12.30,12.36,12.04,12.18,646767
8279,20090918,0.41,0.43,0.41,0.415,2688000
8285,20090918,1.90,1.90,1.85,1.88,184000
8286,20090918,0.56,0.56,0.56,0.56,0
8287,20090918,5.40,5.40,5.40,5.40,0
8290,20090918,1.20,1.20,1.20,1.20,0
8292,20090918,0.53,0.53,0.51,0.51,230000
8293,20090918,0.50,0.50,0.50,0.50,0
8296,20090918,2.15,2.41,2.15,2.29,63555000
8298,20090918,0.285,0.285,0.285,0.285,0
8299,20090918,0.138,0.139,0.136,0.137,8028000
8301,20090918,0.27,0.27,0.27,0.27,0
8306,20090918,0.285,0.29,0.28,0.285,3792500
8310,20090918,0.00,0.00,0.00,0.00,0
8313,20090918,0.00,0.00,0.00,0.00,0
8317,20090918,0.084,0.087,0.083,0.086,1290000
8319,20090918,1.65,1.65,1.65,1.65,0
8325,20090918,0.63,0.63,0.63,0.63,80000
8329,20090918,1.60,1.71,1.60,1.71,330000
8331,20090918,1.04,1.04,1.04,1.04,0
8340,20090918,0.16,0.16,0.16,0.16,0
8348,20090918,1.19,1.19,1.19,1.19,0
DJI,20090918,9789.82,9854.58,9749.46,9783.92,225474896
HSI,20090918,21640.971,21765.98,21563.211,21705.869,0