20091006

0001,20091006,94.60,94.70,93.00,94.10,5943373
0002,20091006,52.00,52.25,51.80,52.05,4524238
0003,20091006,19.10,19.30,18.90,19.18,5923316
0004,20091006,40.00,40.00,39.60,39.95,5846097
0005,20091006,85.40,86.70,85.40,86.70,22155880
0006,20091006,41.90,42.00,41.25,41.65,8438495
0007,20091006,0.57,0.58,0.57,0.58,232000
0008,20091006,1.99,2.00,1.98,2.00,9713943
0009,20091006,0.228,0.237,0.222,0.23,4723000
0010,20091006,37.40,38.40,37.40,38.10,5842900
0011,20091006,110.00,110.90,109.50,110.20,2524151
0012,20091006,47.70,48.55,47.70,48.20,2952314
0013,20091006,53.60,54.00,52.55,53.50,13413412
0014,20091006,19.50,19.60,19.20,19.60,2090817
0015,20091006,0.62,0.66,0.62,0.64,1656000
0016,20091006,108.50,111.30,108.40,110.70,4459126
0017,20091006,16.20,16.56,16.14,16.46,9317573
0018,20091006,0.91,0.92,0.91,0.91,62000
0019,20091006,87.40,88.00,87.00,87.50,2327595
0020,20091006,23.90,24.60,23.60,24.45,250000
0021,20091006,0.89,0.90,0.86,0.86,1490000
0022,20091006,0.111,0.111,0.11,0.112,640000
0023,20091006,27.85,28.15,27.60,27.95,2897661
0024,20091006,0.246,0.246,0.238,0.24,1130000
0025,20091006,5.60,5.60,5.50,5.60,8000
0026,20091006,58.00,58.00,58.00,58.00,0
0027,20091006,3.48,3.54,3.40,3.53,19056170
0028,20091006,4.50,4.70,4.50,4.64,216800
0029,20091006,1.50,1.60,1.50,1.60,47000
0030,20091006,3.11,3.25,2.95,3.02,5510000
0031,20091006,1.00,1.04,0.99,1.02,26299160
0032,20091006,8.05,8.15,7.90,8.14,338000
0033,20091006,1.08,1.08,1.08,1.11,72000
0034,20091006,7.95,7.95,7.76,7.84,754000
0035,20091006,2.13,2.25,2.13,2.20,14371888
0036,20091006,1.05,1.09,1.03,1.03,93000
0037,20091006,0.229,0.24,0.229,0.24,4400
0038,20091006,2.86,2.92,2.85,2.91,896000
0039,20091006,0.375,0.375,0.375,0.375,22000
0040,20091006,0.87,0.87,0.83,0.83,18000
0041,20091006,18.78,18.84,18.70,18.76,259200
0042,20091006,1.60,1.63,1.57,1.61,920000
0043,20091006,0.305,0.31,0.295,0.31,1156000
0044,20091006,91.00,92.00,91.00,91.30,73492
0045,20091006,10.00,10.22,9.80,10.20,699090
0046,20091006,1.19,1.22,1.19,1.22,24000
0047,20091006,0.28,0.28,0.28,0.28,404000
0048,20091006,0.66,0.66,0.66,0.66,0
0049,20091006,5.00,5.10,4.94,5.10,115000
0050,20091006,6.24,6.40,6.24,6.38,74000
0051,20091006,6.30,6.30,6.30,6.30,1200
0052,20091006,6.40,6.50,6.40,6.48,59500
0053,20091006,84.50,84.90,83.90,84.50,104000
0054,20091006,23.35,23.45,23.10,23.40,1329677
0055,20091006,0.192,0.196,0.185,0.185,3770000
0056,20091006,1.19,1.19,1.17,1.17,300000
0057,20091006,2.39,2.40,2.32,2.33,118000
0058,20091006,0.187,0.20,0.187,0.20,250000
0059,20091006,0.465,0.465,0.43,0.445,1404960
0060,20091006,0.88,0.91,0.88,0.90,1500000
0061,20091006,2.67,2.91,2.67,2.86,3304400
0062,20091006,21.85,22.00,21.85,21.95,46800
0063,20091006,0.172,0.172,0.172,0.172,0
0064,20091006,0.43,0.435,0.425,0.43,62780000
0065,20091006,0.67,0.70,0.67,0.69,452000
0066,20091006,26.15,26.60,26.05,26.55,2489723
0067,20091006,2.92,2.97,2.78,2.83,34679000
0068,20091006,3.50,3.50,3.50,3.50,0
0069,20091006,14.46,14.80,14.32,14.52,2458300
0070,20091006,0.115,0.123,0.114,0.123,743000
0071,20091006,8.50,8.50,8.50,8.50,0
0072,20091006,1.15,1.15,1.12,1.14,264000
0074,20091006,2.15,2.19,2.12,2.16,972000
0075,20091006,1.35,1.35,1.35,1.35,0
0076,20091006,0.039,0.039,0.038,0.038,15182000
0077,20091006,1.18,1.18,1.18,1.18,10000
0078,20091006,2.71,2.71,2.67,2.71,1452000
0079,20091006,0.385,0.385,0.375,0.385,88000
0080,20091006,0.00,0.00,0.00,0.00,0
0081,20091006,5.87,5.93,5.66,5.75,1647000
0082,20091006,1.60,1.68,1.57,1.67,42579000
0083,20091006,13.48,13.90,13.42,13.86,9697534
0084,20091006,0.50,0.50,0.50,0.50,407000
0085,20091006,0.88,0.90,0.85,0.90,284000
0086,20091006,5.70,5.86,5.68,5.72,89392
0087,20091006,16.48,16.60,16.42,16.58,580118
0088,20091006,3.90,3.95,3.90,3.93,201000
0089,20091006,2.61,2.61,2.61,2.61,0
0090,20091006,1.83,1.94,1.83,1.94,764000
0091,20091006,0.096,0.104,0.093,0.097,78130000
0092,20091006,0.27,0.27,0.26,0.265,3072000
0093,20091006,1.07,1.08,1.06,1.08,200000
0094,20091006,1.86,2.10,1.83,2.05,2320000
0095,20091006,0.29,0.29,0.29,0.29,0
0096,20091006,153.50,153.50,153.50,153.50,0
0097,20091006,0.58,0.58,0.56,0.58,16540673
0098,20091006,1.77,1.77,1.65,1.68,53000
0099,20091006,0.99,0.99,0.99,0.99,0
0100,20091006,3.15,3.20,3.02,3.14,333000
0101,20091006,28.85,28.90,27.95,28.80,9496915
0102,20091006,1.70,1.70,1.70,1.70,10000
0103,20091006,0.73,0.73,0.73,0.73,0
0104,20091006,0.78,0.78,0.78,0.78,0
0105,20091006,17.00,17.00,17.00,17.00,6000
0106,20091006,0.285,0.285,0.285,0.285,0
0107,20091006,3.12,3.15,3.09,3.15,1553000
0108,20091006,3.40,3.83,3.40,3.83,154000
0109,20091006,0.95,0.99,0.94,0.95,3440041
0110,20091006,0.375,0.375,0.365,0.365,436000
0111,20091006,1.92,1.95,1.92,1.95,120000
0112,20091006,1.56,1.56,1.56,1.56,6000
0113,20091006,3.75,3.75,3.71,3.74,121500
0114,20091006,0.83,0.83,0.83,0.83,50000
0115,20091006,0.12,0.12,0.12,0.12,0
0116,20091006,6.45,6.57,6.43,6.48,340800
0117,20091006,0.54,0.63,0.54,0.59,40000
0118,20091006,0.59,0.59,0.57,0.59,160000
0119,20091006,9.00,9.45,8.95,9.42,10722000
0120,20091006,0.242,0.242,0.242,0.242,100000
0121,20091006,0.12,0.121,0.118,0.121,570000
0122,20091006,0.365,0.365,0.365,0.38,3000
0123,20091006,1.28,1.33,1.28,1.33,27387000
0124,20091006,1.22,1.24,1.19,1.23,298000
0125,20091006,2.80,2.80,2.70,2.70,702000
0126,20091006,1.09,1.25,1.09,1.23,2288000
0127,20091006,12.82,12.98,12.54,12.84,1488500
0128,20091006,0.33,0.335,0.325,0.33,344000
0129,20091006,0.96,0.97,0.96,0.97,130000
0130,20091006,0.71,0.76,0.71,0.76,3944000
0131,20091006,2.05,2.10,2.05,2.10,61000
0132,20091006,0.21,0.22,0.183,0.20,601000
0133,20091006,15.82,16.00,15.80,16.00,118000
0135,20091006,6.28,6.45,6.26,6.40,39353180
0136,20091006,1.14,1.14,1.11,1.12,904000
0137,20091006,2.30,2.35,2.30,2.35,121000
0138,20091006,0.85,0.86,0.83,0.85,514930
0139,20091006,0.131,0.143,0.131,0.138,936000
0140,20091006,0.15,0.15,0.15,0.15,0
0141,20091006,0.74,0.74,0.73,0.76,34000
0142,20091006,5.05,5.24,5.03,5.18,8356634
0143,20091006,0.047,0.047,0.046,0.046,3126000
0144,20091006,25.65,25.90,24.50,25.45,5289069
0145,20091006,1.83,1.83,1.83,1.83,503000
0146,20091006,1.56,1.56,1.56,1.59,66000
0147,20091006,1.22,1.22,1.18,1.18,1875000
0148,20091006,29.95,30.70,29.95,30.30,1659440
0149,20091006,0.17,0.196,0.167,0.189,249720000
0151,20091006,4.45,4.57,4.42,4.52,10950500
0152,20091006,0.49,0.51,0.485,0.50,91647864
0154,20091006,0.90,0.94,0.90,0.93,703000
0155,20091006,0.095,0.098,0.094,0.097,14510000
0156,20091006,0.15,0.154,0.149,0.15,8294000
0157,20091006,1.38,1.39,1.38,1.38,610000
0158,20091006,65.50,65.50,65.50,65.50,1000
0159,20091006,1.20,1.20,1.18,1.18,110000
0160,20091006,2.36,2.38,2.35,2.36,272000
0161,20091006,1.91,2.06,1.89,1.98,1434000
0162,20091006,0.31,0.32,0.305,0.32,152000
0163,20091006,1.26,1.29,1.26,1.28,1558000
0164,20091006,1.02,1.04,0.97,0.97,2380000
0165,20091006,17.28,18.18,17.28,18.10,4128000
0166,20091006,0.31,0.32,0.305,0.31,41737000
0167,20091006,0.20,0.20,0.195,0.20,830000
0168,20091006,29.00,29.00,28.40,28.75,1405300
0169,20091006,0.38,0.38,0.38,0.38,0
0170,20091006,4.66,4.66,4.66,4.66,0
0171,20091006,1.29,1.30,1.27,1.30,766000
0172,20091006,0.49,0.49,0.485,0.495,70000
0173,20091006,2.48,2.59,2.45,2.59,5908000
0174,20091006,0.60,0.60,0.60,0.60,0
0175,20091006,2.15,2.34,2.13,2.33,156600496
0176,20091006,0.172,0.175,0.172,0.175,402000
0177,20091006,6.20,6.31,6.13,6.27,10844000
0178,20091006,3.33,3.40,3.33,3.38,1271000
0179,20091006,3.28,3.36,3.28,3.33,3966810
0180,20091006,0.36,0.36,0.36,0.36,0
0181,20091006,0.465,0.465,0.465,0.465,20000
0182,20091006,0.65,0.66,0.64,0.66,28920000
0183,20091006,4.90,4.90,4.90,4.90,0
0184,20091006,3.90,3.98,3.90,3.94,229000
0185,20091006,0.082,0.088,0.081,0.088,300000
0186,20091006,0.64,0.64,0.64,0.64,0
0187,20091006,1.78,1.88,1.78,1.88,142000
0188,20091006,0.174,0.18,0.174,0.179,106000
0189,20091006,0.90,0.95,0.86,0.93,388000
0190,20091006,0.59,0.60,0.58,0.60,16876010
0191,20091006,0.385,0.385,0.385,0.385,100000
0192,20091006,0.01,0.01,0.01,0.01,0
0193,20091006,0.039,0.041,0.039,0.041,38220000
0194,20091006,6.40,6.43,6.37,6.43,62000
0195,20091006,2.31,2.31,2.31,2.31,200000
0196,20091006,1.51,1.53,1.48,1.51,3570000
0197,20091006,0.48,0.49,0.475,0.49,17020000
0198,20091006,0.26,0.275,0.26,0.275,1274525
0199,20091006,1.21,1.23,1.21,1.22,45633
0200,20091006,4.83,5.16,4.81,5.12,14104000
0201,20091006,0.122,0.124,0.122,0.124,950000
0202,20091006,0.092,0.095,0.089,0.089,297609984
0203,20091006,3.48,3.48,3.43,3.46,23261070
0204,20091006,1.72,1.74,1.71,1.74,320000
0205,20091006,0.213,0.22,0.204,0.204,2860000
0207,20091006,0.79,0.86,0.79,0.84,118000
0208,20091006,1.43,1.43,1.38,1.41,7315000
0209,20091006,0.53,0.57,0.53,0.57,1480000
0210,20091006,5.93,5.93,5.58,5.72,4476000
0211,20091006,0.016,0.016,0.016,0.016,0
0212,20091006,9.00,10.30,9.00,10.30,15000
0213,20091006,0.39,0.42,0.39,0.42,228500
0214,20091006,0.83,0.83,0.83,0.83,431030
0215,20091006,1.32,1.35,1.28,1.30,1626000
0216,20091006,0.92,0.92,0.92,0.92,0
0217,20091006,0.55,0.56,0.54,0.55,544000
0218,20091006,3.51,3.60,3.51,3.60,895000
0219,20091006,0.70,0.70,0.70,0.73,40000
0220,20091006,4.41,4.45,4.33,4.45,836000
0221,20091006,0.24,0.244,0.225,0.23,23976000
0222,20091006,3.21,3.31,3.20,3.26,1574000
0223,20091006,0.435,0.435,0.435,0.435,0
0224,20091006,0.52,0.54,0.52,0.54,332000
0225,20091006,4.30,4.30,4.30,4.30,10000
0226,20091006,2.61,2.61,2.49,2.55,434000
0227,20091006,1.04,1.04,1.03,1.04,1472000
0228,20091006,0.435,0.44,0.43,0.43,11606000
0229,20091006,0.63,0.65,0.60,0.61,624000
0230,20091006,1.90,1.92,1.85,1.90,10900000
0231,20091006,0.135,0.135,0.135,0.136,40000
0232,20091006,0.27,0.275,0.26,0.265,18152000
0233,20091006,0.78,0.79,0.76,0.79,7190000
0234,20091006,0.13,0.13,0.13,0.13,3336000
0235,20091006,0.305,0.325,0.305,0.32,95165000
0236,20091006,1.10,1.10,1.10,1.10,0
0237,20091006,4.10,4.10,4.10,4.10,10000
0239,20091006,1.40,1.40,1.38,1.38,45000
0240,20091006,0.25,0.25,0.25,0.25,1980000
0241,20091006,0.206,0.21,0.201,0.206,8288000
0242,20091006,5.63,5.88,5.57,5.83,8733000
0243,20091006,0.305,0.32,0.305,0.315,1338000
0244,20091006,0.26,0.26,0.26,0.26,0
0245,20091006,0.103,0.103,0.099,0.102,15105600
0246,20091006,9.98,10.24,9.89,10.08,16660600
0247,20091006,29.50,29.50,29.50,29.50,0
0248,20091006,0.241,0.241,0.239,0.239,60000
0250,20091006,0.04,0.041,0.039,0.041,2490000
0251,20091006,3.36,3.36,3.35,3.35,42000
0252,20091006,1.70,1.70,1.70,1.70,0
0253,20091006,0.83,0.84,0.83,0.83,22000
0254,20091006,0.18,0.185,0.18,0.185,170000
0255,20091006,3.37,3.37,3.37,3.37,60000
0256,20091006,0.86,0.89,0.85,0.85,13536000
0257,20091006,3.14,3.30,3.12,3.29,8844700
0258,20091006,3.34,3.43,3.33,3.40,1656000
0259,20091006,0.60,0.60,0.60,0.60,2000
0260,20091006,0.255,0.26,0.255,0.255,820000
0261,20091006,0.01,0.01,0.01,0.01,13600000
0262,20091006,0.495,0.50,0.485,0.485,250000
0263,20091006,0.176,0.185,0.176,0.177,21976800
0264,20091006,0.50,0.50,0.485,0.485,1012000
0265,20091006,0.455,0.455,0.455,0.455,0
0266,20091006,6.40,6.40,6.40,6.40,2000
0267,20091006,19.58,20.20,19.58,20.15,5254789
0268,20091006,1.30,1.33,1.30,1.31,7410000
0269,20091006,0.136,0.136,0.131,0.133,6500600
0270,20091006,3.84,4.05,3.80,4.01,19573116
0271,20091006,0.59,0.60,0.59,0.60,221000
0272,20091006,4.44,4.57,4.40,4.56,7267800
0273,20091006,1.14,1.14,1.10,1.11,6429120
0274,20091006,0.315,0.32,0.30,0.305,6024000
0275,20091006,0.45,0.46,0.45,0.46,256000
0276,20091006,2.69,2.74,2.68,2.74,6774500
0277,20091006,3.45,3.45,3.45,3.45,0
0278,20091006,2.30,2.30,2.30,2.30,0
0279,20091006,0.99,1.07,0.97,1.03,9497240
0280,20091006,0.82,0.84,0.82,0.84,34000
0281,20091006,0.29,0.30,0.29,0.30,356000
0282,20091006,0.99,1.00,0.98,0.99,1236000
0283,20091006,2.99,2.99,2.99,2.99,2000
0285,20091006,4.15,4.32,4.15,4.32,1459000
0286,20091006,0.31,0.31,0.30,0.31,1523000
0287,20091006,3.20,3.20,3.20,3.40,6000
0288,20091006,0.67,0.70,0.62,0.63,2575000
0289,20091006,10.30,10.40,10.30,10.40,13500
0290,20091006,0.37,0.37,0.37,0.385,300000
0291,20091006,22.30,23.20,21.90,22.90,5497288
0292,20091006,0.40,0.425,0.395,0.42,70020
0293,20091006,11.54,12.42,11.54,12.26,8208057
0294,20091006,1.50,1.50,1.49,1.49,50000
0295,20091006,0.037,0.038,0.036,0.037,8132000
0296,20091006,0.86,0.87,0.84,0.87,170000
0297,20091006,3.40,3.44,3.36,3.43,7932000
0298,20091006,0.375,0.385,0.375,0.375,110000
0299,20091006,0.86,0.86,0.85,0.85,706000
0300,20091006,6.10,6.33,6.10,6.30,262200
0302,20091006,75.95,76.00,74.05,75.05,648500
0303,20091006,65.40,66.30,65.00,66.00,248288
0304,20091006,1.50,1.50,1.50,1.50,0
0305,20091006,0.85,0.90,0.85,0.88,200000
0306,20091006,1.07,1.07,1.07,1.07,30000
0307,20091006,0.12,0.122,0.114,0.119,3629751
0308,20091006,1.50,1.53,1.49,1.52,14688478
0309,20091006,0.245,0.255,0.245,0.255,400000
0310,20091006,0.85,0.85,0.85,0.85,0
0311,20091006,0.71,0.71,0.71,0.72,190000
0313,20091006,0.40,0.415,0.40,0.41,7240000
0315,20091006,5.98,5.99,5.98,5.99,27000
0316,20091006,40.00,40.80,39.65,40.55,1131500
0317,20091006,13.94,14.50,13.94,14.50,650000
0318,20091006,0.137,0.14,0.131,0.136,52205000
0319,20091006,1.52,1.56,1.52,1.56,288000
0320,20091006,0.64,0.64,0.64,0.64,0
0321,20091006,6.39,6.58,6.39,6.55,2134000
0322,20091006,16.10,16.30,15.90,16.14,3801000
0323,20091006,4.41,4.71,4.41,4.69,46135652
0326,20091006,0.185,0.19,0.183,0.186,15544275
0328,20091006,2.49,2.50,2.49,2.49,606000
0329,20091006,0.155,0.155,0.149,0.149,2688000
0330,20091006,49.15,49.85,49.00,49.50,6358209
0332,20091006,0.113,0.113,0.112,0.113,330000
0333,20091006,0.38,0.41,0.38,0.40,3836707
0334,20091006,0.233,0.245,0.233,0.245,1478000
0335,20091006,0.94,0.95,0.94,0.95,74000
0336,20091006,8.30,8.31,8.01,8.21,33579896
0337,20091006,4.28,4.35,4.26,4.30,572000
0338,20091006,3.20,3.23,3.17,3.20,14045000
0339,20091006,0.385,0.41,0.385,0.41,80000
0340,20091006,0.315,0.315,0.305,0.315,9334000
0341,20091006,17.88,17.90,17.52,17.74,508000
0342,20091006,1.03,1.04,1.01,1.02,4238000
0343,20091006,0.38,0.395,0.38,0.385,205000
0345,20091006,4.70,4.77,4.70,4.73,321000
0346,20091006,0.66,0.67,0.63,0.66,23280000
0347,20091006,14.10,14.70,14.10,14.64,13839172
0348,20091006,0.21,0.21,0.20,0.207,4150000
0349,20091006,17.46,17.78,17.28,17.50,1087016
0350,20091006,2.30,2.33,2.28,2.32,312000
0351,20091006,0.157,0.157,0.157,0.157,0
0352,20091006,0.36,0.36,0.36,0.36,0
0353,20091006,0.127,0.127,0.127,0.127,0
0355,20091006,0.415,0.42,0.415,0.415,968000
0356,20091006,0.48,0.48,0.48,0.48,0
0357,20091006,5.56,5.80,5.56,5.63,61000
0358,20091006,17.16,17.72,17.16,17.68,17725698
0359,20091006,0.64,0.66,0.64,0.66,1504000
0360,20091006,1.80,1.84,1.80,1.84,24000
0361,20091006,0.38,0.38,0.37,0.37,502000
0362,20091006,0.173,0.176,0.171,0.173,12870000
0363,20091006,36.00,38.15,36.00,38.10,4639048
0364,20091006,0.315,0.32,0.315,0.315,680000
0365,20091006,0.189,0.19,0.189,0.22,34000
0366,20091006,3.84,3.90,3.80,3.86,370000
0367,20091006,0.60,0.61,0.60,0.61,434029
0368,20091006,3.30,3.40,3.29,3.36,8294000
0369,20091006,2.03,2.03,2.01,2.02,180000
0370,20091006,0.039,0.04,0.038,0.039,17012000
0371,20091006,1.55,1.59,1.51,1.57,15316000
0372,20091006,0.425,0.425,0.425,0.425,21014
0373,20091006,18.44,18.44,18.44,18.44,6000
0374,20091006,1.87,1.87,1.87,1.87,0
0375,20091006,5.00,5.00,5.00,5.00,19000
0376,20091006,0.10,0.10,0.10,0.10,0
0377,20091006,0.80,0.80,0.80,0.80,0
0378,20091006,1.70,1.70,1.70,1.70,0
0379,20091006,0.31,0.31,0.295,0.30,2010000
0380,20091006,0.056,0.056,0.054,0.056,5800000
0381,20091006,0.235,0.28,0.235,0.26,18790000
0382,20091006,0.275,0.28,0.265,0.28,3576000
0383,20091006,1.19,1.22,1.19,1.19,172000
0384,20091006,2.41,2.48,2.41,2.44,2987757
0385,20091006,0.325,0.325,0.325,0.325,60000
0386,20091006,6.52,6.62,6.46,6.61,113411128
0387,20091006,0.51,0.59,0.51,0.55,3572000
0388,20091006,135.20,136.90,135.00,136.80,6786246
0390,20091006,6.40,6.67,6.40,6.63,21741400
0391,20091006,0.405,0.42,0.40,0.41,1892000
0392,20091006,41.15,43.20,40.55,42.60,3696683
0393,20091006,2.49,2.51,2.33,2.50,1480000
0395,20091006,11.30,11.30,10.64,10.86,4756400
0396,20091006,1.18,1.20,1.16,1.16,24000
0397,20091006,0.425,0.43,0.415,0.425,2455200
0398,20091006,1.45,1.48,1.44,1.45,786000
0399,20091006,0.405,0.405,0.40,0.405,1852000
0402,20091006,0.335,0.34,0.335,0.34,264000
0403,20091006,0.58,0.58,0.57,0.58,270000
0404,20091006,0.74,0.75,0.74,0.75,338000
0405,20091006,2.86,2.93,2.86,2.91,1339000
0406,20091006,1.01,1.07,1.01,1.07,798000
0408,20091006,4.50,4.50,4.46,4.48,176000
0409,20091006,0.475,0.48,0.475,0.475,15404000
0410,20091006,4.24,4.24,4.16,4.21,5818049
0411,20091006,3.95,4.08,3.95,4.08,44000
0412,20091006,0.455,0.465,0.445,0.45,12696200
0413,20091006,0.305,0.32,0.305,0.32,512000
0416,20091006,3.36,3.36,3.36,3.36,0
0417,20091006,2.07,2.08,2.05,2.08,84550
0418,20091006,0.32,0.32,0.305,0.315,426000
0419,20091006,0.042,0.044,0.042,0.043,6600000
0420,20091006,0.93,0.94,0.91,0.91,3010000
0422,20091006,1.50,1.54,1.46,1.52,1511000
0423,20091006,1.60,1.61,1.60,1.61,355000
0425,20091006,7.47,7.92,7.46,7.72,5604000
0426,20091006,0.222,0.222,0.21,0.212,954000
0428,20091006,5.08,5.09,5.08,5.09,502203
0430,20091006,0.10,0.101,0.096,0.099,366000
0431,20091006,0.38,0.39,0.345,0.39,38000
0432,20091006,2.03,2.04,2.02,2.04,355000
0433,20091006,0.53,0.53,0.51,0.52,4412500
0435,20091006,1.83,1.83,1.80,1.81,2811000
0438,20091006,0.49,0.50,0.49,0.50,766000
0439,20091006,0.025,0.025,0.025,0.025,0
0440,20091006,46.00,46.00,44.15,44.50,95268
0444,20091006,0.72,0.72,0.72,0.72,0
0448,20091006,0.435,0.47,0.435,0.47,504326
0449,20091006,3.55,3.65,3.48,3.62,550000
0450,20091006,2.12,2.15,2.12,2.15,404000
0451,20091006,1.55,1.55,1.55,1.55,0
0455,20091006,0.50,0.50,0.50,0.50,6000
0456,20091006,0.265,0.265,0.265,0.265,0
0457,20091006,0.73,0.73,0.73,0.73,0
0458,20091006,1.43,1.43,1.43,1.43,0
0462,20091006,0.87,0.93,0.87,0.89,2428000
0464,20091006,0.39,0.41,0.39,0.405,220000
0467,20091006,0.40,0.405,0.395,0.40,1517000
0469,20091006,0.20,0.20,0.195,0.20,1098000
0471,20091006,0.134,0.134,0.13,0.131,8432500
0472,20091006,0.46,0.46,0.46,0.46,0
0474,20091006,1.01,1.01,0.98,0.99,10946184
0475,20091006,0.44,0.44,0.44,0.44,0
0476,20091006,0.425,0.425,0.425,0.425,50000
0477,20091006,0.86,0.88,0.86,0.87,120000
0479,20091006,0.025,0.025,0.025,0.025,0
0480,20091006,3.00,3.30,3.00,3.23,3196400
0482,20091006,1.21,1.21,1.14,1.14,90000
0483,20091006,1.46,1.46,1.46,1.46,20000
0485,20091006,0.30,0.30,0.285,0.29,565000
0487,20091006,0.335,0.35,0.335,0.335,1020000
0488,20091006,0.13,0.13,0.128,0.129,9053000
0489,20091006,8.10,8.42,8.08,8.29,20111710
0491,20091006,0.04,0.04,0.038,0.039,10332000
0493,20091006,2.14,2.20,2.14,2.19,127992824
0494,20091006,28.85,29.75,28.85,29.35,10166341
0495,20091006,0.18,0.18,0.18,0.18,0
0496,20091006,1.51,1.54,1.50,1.53,412000
0497,20091006,0.20,0.20,0.195,0.197,33819300
0498,20091006,0.34,0.35,0.34,0.35,4161102
0499,20091006,1.05,1.05,1.05,1.05,0
0500,20091006,0.67,0.68,0.66,0.66,3146000
0501,20091006,0.00,0.00,0.00,0.00,0
0502,20091006,0.58,0.58,0.58,0.58,0
0504,20091006,0.041,0.042,0.041,0.042,1146209
0505,20091006,1.12,1.14,1.08,1.12,284000
0506,20091006,5.15,5.39,5.08,5.35,2690000
0508,20091006,1.40,1.40,1.40,1.40,0
0509,20091006,0.265,0.315,0.265,0.29,7250000
0511,20091006,33.50,33.55,33.05,33.10,557545
0512,20091006,0.58,0.60,0.55,0.60,860000
0513,20091006,1.30,1.35,1.28,1.33,304000
0515,20091006,1.45,1.78,1.45,1.60,6548000
0516,20091006,0.178,0.189,0.172,0.183,1594000
0517,20091006,3.28,3.33,3.20,3.30,1428000
0518,20091006,1.40,1.41,1.38,1.39,601000
0519,20091006,0.265,0.265,0.265,0.265,130000
0521,20091006,0.49,0.50,0.49,0.495,332000
0522,20091006,55.20,57.50,55.05,56.50,1311600
0524,20091006,0.425,0.425,0.425,0.425,20000
0525,20091006,3.03,3.10,3.00,3.08,2664000
0526,20091006,0.182,0.20,0.181,0.193,680000
0527,20091006,0.39,0.39,0.39,0.39,0
0528,20091006,0.325,0.325,0.325,0.325,2000
0528,20091006,0.325,0.325,0.325,0.325,2000
0529,20091006,1.25,1.25,1.19,1.19,388000
0530,20091006,1.05,1.07,1.05,1.07,2736508
0531,20091006,1.52,1.55,1.50,1.52,1736000
0532,20091006,0.75,0.75,0.75,0.75,0
0533,20091006,1.89,1.90,1.88,1.90,185000
0535,20091006,0.128,0.128,0.115,0.126,11106000
0536,20091006,0.92,0.92,0.90,0.90,120000
0538,20091006,6.65,6.82,6.65,6.75,817960
0539,20091006,1.17,1.17,1.12,1.16,786000
0542,20091006,0.068,0.068,0.065,0.065,460000
0543,20091006,1.74,1.78,1.74,1.78,148000
0544,20091006,0.041,0.041,0.039,0.039,7060000
0546,20091006,2.82,2.83,2.80,2.82,1244000
0547,20091006,0.23,0.26,0.227,0.25,37610000
0548,20091006,3.69,3.73,3.66,3.71,3622000
0549,20091006,0.66,0.66,0.66,0.66,4000
0550,20091006,0.98,0.98,0.98,0.98,18000
0551,20091006,22.00,22.00,21.20,21.25,2127475
0552,20091006,4.13,4.24,4.12,4.23,12234300
0553,20091006,1.83,1.87,1.81,1.87,590000
0554,20091006,0.30,0.30,0.275,0.275,1040000
0555,20091006,0.69,0.73,0.69,0.72,35350000
0556,20091006,1.15,1.19,1.15,1.19,34000
0557,20091006,0.69,0.69,0.69,0.69,30538
0558,20091006,0.77,0.87,0.77,0.85,2805000
0559,20091006,0.315,0.32,0.305,0.315,810000
0560,20091006,1.14,1.15,1.14,1.14,90000
0563,20091006,4.95,4.95,4.95,4.95,0
0565,20091006,0.237,0.237,0.237,0.237,0
0566,20091006,4.80,5.11,4.76,4.80,34630420
0567,20091006,0.51,0.51,0.51,0.51,0
0568,20091006,0.75,0.77,0.75,0.77,6856000
0568,20091006,0.75,0.77,0.75,0.77,6856000
0569,20091006,4.13,4.20,4.08,4.20,864000
0570,20091006,0.74,0.74,0.74,0.74,140000
0571,20091006,1.22,1.22,1.18,1.21,258000
0572,20091006,0.29,0.29,0.29,0.29,0
0573,20091006,2.73,2.73,2.67,2.72,55000
0575,20091006,0.23,0.232,0.225,0.228,8344000
0576,20091006,6.65,6.95,6.65,6.90,17657700
0577,20091006,0.59,0.59,0.59,0.59,280000
0578,20091006,0.53,0.55,0.52,0.53,548000
0581,20091006,2.15,2.18,2.15,2.15,197510
0582,20091006,1.50,1.52,1.49,1.52,65000
0583,20091006,1.26,1.26,1.26,1.26,0
0585,20091006,0.455,0.46,0.44,0.445,25356930
0586,20091006,0.00,0.00,0.00,0.00,0
0587,20091006,1.25,1.26,1.25,1.25,216000
0588,20091006,2.60,2.69,2.50,2.68,5574000
0589,20091006,19.68,19.70,19.26,19.68,199000
0590,20091006,4.00,4.05,3.99,4.00,518000
0592,20091006,0.395,0.405,0.39,0.40,1186000
0593,20091006,4.02,4.02,4.00,4.00,96000
0595,20091006,0.42,0.46,0.42,0.45,980000
0597,20091006,0.178,0.186,0.178,0.185,15641468
0598,20091006,1.90,1.90,1.85,1.89,1479000
0599,20091006,0.70,0.70,0.70,0.70,0
0600,20091006,0.201,0.232,0.201,0.221,1100000
0601,20091006,0.295,0.325,0.285,0.315,5006000
0602,20091006,0.35,0.35,0.35,0.35,0
0603,20091006,0.49,0.50,0.49,0.495,2593400
0604,20091006,2.96,3.08,2.96,3.07,17372000
0605,20091006,0.345,0.36,0.34,0.36,522000
0606,20091006,7.19,7.25,7.00,7.23,14712224
0607,20091006,0.48,0.48,0.48,0.48,0
0608,20091006,1.60,1.60,1.60,1.71,96000
0609,20091006,0.495,0.495,0.495,0.495,0
0610,20091006,1.35,1.43,1.35,1.42,8000
0611,20091006,1.25,1.26,1.19,1.19,1948000
0612,20091006,0.098,0.098,0.098,0.098,0
0613,20091006,0.091,0.096,0.091,0.096,13818000
0616,20091006,0.07,0.073,0.066,0.072,19503350
0617,20091006,1.85,1.89,1.85,1.89,554500
0618,20091006,0.211,0.223,0.211,0.223,830000
0619,20091006,0.08,0.084,0.079,0.081,2450000
0620,20091006,0.038,0.039,0.038,0.039,2720000
0621,20091006,1.98,1.98,1.75,1.77,1232000
0622,20091006,0.111,0.111,0.107,0.11,20898000
0623,20091006,1.40,1.47,1.40,1.45,2192000
0625,20091006,2.85,2.88,2.85,2.85,838320
0626,20091006,3.79,3.93,3.79,3.83,1369000
0627,20091006,0.014,0.014,0.014,0.014,0
0628,20091006,0.275,0.28,0.27,0.28,1346400
0629,20091006,0.97,1.00,0.97,0.99,537000
0630,20091006,0.485,0.51,0.47,0.495,21828000
0632,20091006,0.54,0.54,0.54,0.54,8000
0633,20091006,1.64,1.69,1.64,1.67,8064000
0635,20091006,2.32,2.36,2.30,2.30,116200
0636,20091006,3.33,3.40,3.33,3.38,908000
0637,20091006,0.83,0.86,0.82,0.86,256000
0638,20091006,1.52,1.52,1.52,1.52,0
0639,20091006,5.14,5.33,5.10,5.29,15190651
0641,20091006,2.08,2.10,2.01,2.03,252000
0643,20091006,0.335,0.335,0.335,0.335,0
0645,20091006,0.58,0.58,0.57,0.57,316000
0646,20091006,0.175,0.175,0.175,0.175,0
0647,20091006,0.158,0.158,0.158,0.158,0
0648,20091006,0.058,0.059,0.058,0.059,10784000
0650,20091006,0.59,0.59,0.59,0.59,90000
0651,20091006,0.35,0.36,0.335,0.345,6396800
0653,20091006,5.10,5.10,5.03,5.07,408000
0655,20091006,0.64,0.65,0.64,0.64,366000
0656,20091006,5.17,5.23,5.10,5.22,9853000
0657,20091006,0.195,0.195,0.193,0.195,512000
0658,20091006,16.00,16.56,15.90,16.50,7526325
0659,20091006,14.90,15.00,14.70,14.98,495031
0660,20091006,0.169,0.175,0.169,0.175,610000
0661,20091006,0.71,0.79,0.71,0.77,38256000
0662,20091006,2.47,2.47,2.47,2.49,100000
0663,20091006,0.165,0.166,0.16,0.166,12582200
0665,20091006,2.88,2.93,2.85,2.90,584000
0666,20091006,0.195,0.195,0.195,0.195,0
0667,20091006,1.55,1.60,1.51,1.55,1582940
0668,20091006,1.38,1.45,1.38,1.45,248000
0669,20091006,6.14,6.23,5.88,5.99,12744000
0670,20091006,2.56,2.58,2.43,2.49,6774000
0672,20091006,3.02,3.07,2.90,3.06,3086000
0673,20091006,0.365,0.365,0.365,0.365,38500
0674,20091006,0.25,0.255,0.249,0.25,6140000
0675,20091006,0.295,0.295,0.295,0.295,0
0676,20091006,1.36,1.36,1.36,1.36,40000
0677,20091006,0.365,0.38,0.365,0.375,4276000
0678,20091006,1.70,1.75,1.70,1.75,142000
0679,20091006,0.315,0.315,0.315,0.315,0
0680,20091006,0.072,0.074,0.072,0.074,5800000
0681,20091006,0.245,0.248,0.245,0.245,688000
0682,20091006,4.95,4.95,4.78,4.92,11291502
0683,20091006,37.90,38.15,36.05,37.20,7642826
0684,20091006,1.46,1.49,1.46,1.46,114000
0685,20091006,1.20,1.20,1.20,1.20,10000
0686,20091006,0.67,0.67,0.67,0.67,4000
0687,20091006,1.10,1.15,1.08,1.13,342000
0688,20091006,16.90,17.30,16.62,17.18,24368034
0689,20091006,0.28,0.28,0.275,0.28,3580400
0690,20091006,0.65,0.67,0.61,0.62,74099800
0691,20091006,5.66,5.86,5.62,5.80,7683869
0692,20091006,0.23,0.23,0.225,0.225,98000
0693,20091006,1.50,1.50,1.45,1.48,69000
0694,20091006,4.79,4.95,4.75,4.92,3989756
0696,20091006,5.89,5.90,5.84,5.86,748000
0697,20091006,1.27,1.34,1.26,1.32,35832000
0698,20091006,0.227,0.232,0.22,0.222,3130000
0700,20091006,125.90,125.90,122.50,124.40,3208482
0701,20091006,0.196,0.196,0.195,0.195,1700000
0702,20091006,0.223,0.223,0.216,0.218,6460000
0703,20091006,0.52,0.52,0.50,0.52,3618000
0704,20091006,0.51,0.51,0.49,0.49,2036000
0705,20091006,2.34,2.34,2.18,2.28,200000
0706,20091006,0.345,0.36,0.345,0.355,2230000
0707,20091006,0.295,0.295,0.295,0.295,0
0708,20091006,0.29,0.29,0.29,0.29,0
0709,20091006,1.88,1.96,1.88,1.95,470000
0710,20091006,2.30,2.32,2.20,2.28,293953
0711,20091006,0.46,0.475,0.46,0.465,1128000
0713,20091006,0.205,0.205,0.205,0.205,150000
0715,20091006,0.56,0.56,0.54,0.56,804000
0716,20091006,1.34,1.36,1.32,1.35,10095000
0717,20091006,0.40,0.405,0.39,0.405,1219359
0718,20091006,0.40,0.40,0.39,0.395,340000
0719,20091006,2.32,2.38,2.32,2.36,110000
0720,20091006,0.63,0.66,0.63,0.64,7104000
0721,20091006,0.11,0.11,0.106,0.109,1040000
0722,20091006,2.18,2.18,2.18,2.18,0
0723,20091006,0.097,0.098,0.089,0.093,490660000
0724,20091006,0.405,0.46,0.405,0.455,28920000
0725,20091006,0.65,0.65,0.65,0.65,0
0726,20091006,0.40,0.40,0.365,0.395,360000
0727,20091006,0.49,0.50,0.465,0.50,1850000
0728,20091006,3.56,3.64,3.52,3.62,105690064
0729,20091006,0.098,0.098,0.098,0.098,0
0730,20091006,0.405,0.43,0.405,0.43,412000
0731,20091006,0.77,0.77,0.75,0.75,156000
0732,20091006,8.50,8.68,8.50,8.65,110000
0733,20091006,2.04,2.22,2.04,2.21,726000
0735,20091006,0.385,0.41,0.385,0.405,49340000
0736,20091006,0.12,0.12,0.115,0.119,19795000
0737,20091006,4.56,4.68,4.55,4.63,2180890
0738,20091006,1.02,1.06,1.02,1.02,68000
0739,20091006,1.93,2.00,1.92,1.99,981000
0743,20091006,4.90,5.00,4.81,4.88,2805000
0745,20091006,0.155,0.165,0.155,0.156,364000
0746,20091006,1.89,1.89,1.85,1.85,128000
0747,20091006,0.60,0.60,0.60,0.60,0
0749,20091006,0.105,0.105,0.105,0.105,26666
0750,20091006,3.05,3.18,3.05,3.16,4004000
0751,20091006,3.95,4.00,3.77,3.94,8982000
0752,20091006,1.25,1.38,1.24,1.33,8651589
0753,20091006,4.30,4.40,4.29,4.39,5949000
0754,20091006,13.30,13.72,13.02,13.68,4313355
0755,20091006,0.315,0.32,0.305,0.315,5335000
0756,20091006,0.91,0.93,0.90,0.90,756000
0757,20091006,1.85,1.90,1.84,1.90,2876000
0758,20091006,0.222,0.222,0.222,0.238,50000
0759,20091006,0.165,0.165,0.165,0.178,14000
0760,20091006,0.54,0.54,0.50,0.51,8100000
0761,20091006,0.188,0.19,0.181,0.184,5160000
0762,20091006,10.86,11.04,10.68,10.98,41367096
0763,20091006,40.50,42.00,40.20,41.55,1756769
0764,20091006,0.57,0.60,0.57,0.57,62000
0765,20091006,0.51,0.56,0.51,0.56,1625000
0766,20091006,0.265,0.275,0.265,0.275,1160000
0767,20091006,0.152,0.152,0.152,0.152,300000
0768,20091006,0.069,0.069,0.069,0.069,0
0769,20091006,1.70,1.71,1.68,1.70,6910000
0770,20091006,1.48,1.48,1.48,1.48,0
0771,20091006,1.40,1.42,1.37,1.41,886000
0773,20091006,8.63,8.74,8.60,8.65,4432500
0789,20091006,0.63,0.68,0.63,0.68,5120000
0794,20091006,1.22,1.22,1.22,1.22,38000
0800,20091006,3.13,3.28,3.10,3.19,2060000
0802,20091006,9.94,9.96,9.68,9.84,250024
0806,20091006,3.23,3.28,3.23,3.26,945000
0808,20091006,1.33,1.33,1.32,1.32,735000
0809,20091006,1.92,1.96,1.92,1.96,2220000
0810,20091006,0.196,0.22,0.196,0.212,10260000
0811,20091006,2.88,2.88,2.81,2.81,304000
0812,20091006,0.40,0.40,0.375,0.38,612000
0813,20091006,13.24,14.06,13.00,14.04,24827696
0814,20091006,4.58,4.72,4.54,4.71,671000
0817,20091006,2.20,2.33,2.18,2.30,11444000
0818,20091006,1.99,2.05,1.99,2.00,2277000
0819,20091006,4.02,4.08,3.90,3.99,6382000
0820,20091006,6.92,7.05,6.92,7.05,208000
0822,20091006,0.46,0.46,0.445,0.45,758000
0823,20091006,17.12,17.60,17.02,17.44,11049619
0825,20091006,6.20,6.20,6.02,6.12,2194042
0826,20091006,2.20,2.28,2.20,2.23,351000
0828,20091006,1.65,1.68,1.63,1.66,372500
0832,20091006,2.09,2.12,2.06,2.11,996000
0833,20091006,0.60,0.63,0.59,0.63,414000
0834,20091006,1.51,1.51,1.46,1.46,436000
0835,20091006,0.355,0.355,0.355,0.355,0
0836,20091006,17.86,17.96,17.54,17.70,5348860
0838,20091006,0.82,0.85,0.82,0.85,1438000
0840,20091006,0.72,0.73,0.72,0.72,206000
0841,20091006,1.69,1.75,1.63,1.67,3740000
0845,20091006,3.68,3.76,3.63,3.73,83236736
0848,20091006,2.01,2.01,1.96,1.97,2357000
0850,20091006,0.375,0.38,0.36,0.36,33506000
0851,20091006,1.65,1.75,1.65,1.69,444700
0852,20091006,1.85,1.85,1.79,1.82,5576000
0855,20091006,2.23,2.30,2.23,2.30,2992000
0856,20091006,1.40,1.46,1.37,1.39,1648000
0857,20091006,8.68,8.95,8.67,8.91,89209560
0858,20091006,1.97,1.97,1.97,1.97,0
0859,20091006,0.40,0.40,0.40,0.46,20000
0860,20091006,0.86,0.86,0.84,0.86,1920000
0861,20091006,7.50,7.95,7.50,7.86,3536600
0862,20091006,3.05,3.75,3.05,3.75,416500
0866,20091006,1.92,1.92,1.87,1.90,1936400
0868,20091006,5.50,5.50,5.35,5.49,3144000
0869,20091006,0.22,0.22,0.214,0.214,152000
0870,20091006,0.65,0.65,0.65,0.65,0
0874,20091006,3.76,3.82,3.73,3.78,1810000
0875,20091006,0.043,0.043,0.043,0.043,0
0876,20091006,0.49,0.50,0.49,0.50,578000
0878,20091006,4.25,4.28,4.21,4.27,248000
0880,20091006,4.46,4.55,4.41,4.53,19203000
0882,20091006,4.10,4.17,4.08,4.17,2684000
0883,20091006,10.62,10.82,10.60,10.80,76533928
0885,20091006,0.108,0.11,0.106,0.108,22020000
0886,20091006,2.14,2.14,2.06,2.11,4678000
0887,20091006,0.27,0.28,0.27,0.28,3670000
0888,20091006,0.62,0.62,0.62,0.62,48000
0889,20091006,1.05,1.05,1.05,1.05,0
0894,20091006,1.88,1.97,1.88,1.96,1342000
0896,20091006,0.75,0.75,0.74,0.75,157905
0897,20091006,0.102,0.103,0.10,0.102,31276000
0898,20091006,0.15,0.15,0.15,0.15,92000
0899,20091006,0.228,0.228,0.218,0.218,2871666
0900,20091006,6.60,6.60,6.60,6.60,4000
0901,20091006,0.063,0.065,0.063,0.063,1575000
0902,20091006,5.10,5.14,5.04,5.11,29390056
0903,20091006,4.75,4.77,4.67,4.75,1994940
0904,20091006,6.35,6.39,6.22,6.23,488000
0905,20091006,0.13,0.13,0.13,0.13,0
0906,20091006,0.00,0.00,0.00,0.00,0
0907,20091006,0.68,0.68,0.68,0.68,0
0908,20091006,0.69,0.70,0.68,0.68,174000
0909,20091006,0.58,0.58,0.55,0.57,6964800
0910,20091006,0.285,0.29,0.28,0.29,14424000
0912,20091006,0.64,0.64,0.64,0.64,100000
0913,20091006,0.37,0.37,0.37,0.37,200000
0914,20091006,52.00,53.50,52.00,52.90,2319245
0915,20091006,0.475,0.52,0.47,0.49,1338000
0917,20091006,3.65,3.75,3.59,3.74,6853900
0918,20091006,0.165,0.167,0.165,0.167,562000
0919,20091006,0.75,0.78,0.75,0.78,480000
0921,20091006,1.82,1.83,1.76,1.80,1737000
0922,20091006,0.61,0.62,0.56,0.58,50400000
0925,20091006,0.66,0.67,0.64,0.67,1642000
0927,20091006,1.60,1.60,1.56,1.60,34000
0928,20091006,0.40,0.40,0.40,0.40,0
0929,20091006,0.495,0.51,0.495,0.50,1225000
0931,20091006,0.39,0.395,0.38,0.39,3095000
0933,20091006,4.04,4.16,3.95,4.14,3086000
0934,20091006,2.60,2.60,2.60,2.60,82000
0938,20091006,0.48,0.48,0.48,0.48,0
0939,20091006,6.19,6.28,6.17,6.27,231834368
0941,20091006,75.80,76.80,75.25,76.70,22426374
0943,20091006,0.092,0.102,0.091,0.094,39760000
0945,20091006,157.20,158.50,157.20,158.30,96445
0952,20091006,0.33,0.34,0.33,0.335,505948
0959,20091006,0.235,0.235,0.226,0.23,5423000
0963,20091006,1.68,1.68,1.68,1.68,0
0966,20091006,21.80,22.70,21.35,22.70,3071885
0968,20091006,3.70,3.77,3.69,3.77,2983000
0969,20091006,0.69,0.69,0.69,0.69,0
0970,20091006,0.39,0.395,0.39,0.395,784000
0978,20091006,0.181,0.19,0.18,0.19,634000
0979,20091006,0.60,0.60,0.60,0.60,8000
0980,20091006,17.20,17.50,17.00,17.00,68000
0981,20091006,0.355,0.36,0.35,0.355,15931000
0982,20091006,4.30,5.10,4.30,5.10,46000
0983,20091006,10.72,10.86,10.66,10.84,938001
0984,20091006,13.30,13.30,13.30,13.30,0
0985,20091006,0.23,0.235,0.228,0.235,4958960
0986,20091006,0.59,0.59,0.59,0.59,0
0987,20091006,0.485,0.49,0.48,0.49,126000
0988,20091006,1.11,1.11,1.02,1.07,9708040
0989,20091006,0.158,0.158,0.158,0.158,0
0990,20091006,0.89,0.91,0.88,0.91,838500
0991,20091006,3.86,3.95,3.85,3.94,42215148
0992,20091006,3.44,3.74,3.44,3.68,71627336
0993,20091006,0.205,0.22,0.202,0.202,3362000
0995,20091006,4.62,4.62,4.53,4.58,668000
0996,20091006,3.38,3.40,3.31,3.39,15758000
0997,20091006,1.60,1.60,1.60,1.60,0
0998,20091006,4.91,4.98,4.89,4.95,27397152
0999,20091006,0.84,0.85,0.82,0.83,438000
1000,20091006,3.99,3.99,3.99,3.99,1500
1001,20091006,0.52,0.52,0.52,0.52,0
1003,20091006,0.32,0.34,0.31,0.325,11020000
1004,20091006,2.55,2.60,2.30,2.43,318600
1005,20091006,1.14,1.17,1.14,1.17,160000
1008,20091006,4.10,4.15,4.10,4.15,18000
1010,20091006,0.32,0.32,0.32,0.32,14000
1013,20091006,0.111,0.117,0.111,0.117,260000
1031,20091006,0.24,0.249,0.24,0.243,4810000
1033,20091006,1.84,1.87,1.84,1.87,8428000
1036,20091006,8.50,8.50,8.40,8.40,50000
1037,20091006,0.47,0.50,0.47,0.47,260000
1038,20091006,27.45,28.10,27.45,27.85,2146239
1041,20091006,0.033,0.033,0.031,0.032,18194000
1043,20091006,9.83,10.24,9.83,10.22,1330000
1044,20091006,47.60,49.00,47.60,48.45,3034325
1045,20091006,1.62,1.65,1.60,1.62,823000
1046,20091006,0.078,0.078,0.078,0.078,10000
1047,20091006,0.36,0.36,0.36,0.36,0
1049,20091006,1.68,1.68,1.68,1.68,0
1050,20091006,0.57,0.57,0.57,0.57,146000
1051,20091006,0.435,0.435,0.42,0.425,84817000
1052,20091006,2.86,2.91,2.85,2.88,394000
1053,20091006,2.92,3.07,2.92,3.06,2022000
1055,20091006,2.42,2.44,2.38,2.43,4391000
1058,20091006,0.32,0.32,0.32,0.32,300000
1059,20091006,0.196,0.196,0.196,0.196,0
1060,20091006,0.34,0.405,0.34,0.395,27368716
1062,20091006,0.167,0.167,0.167,0.167,0
1063,20091006,0.222,0.227,0.22,0.222,620000
1064,20091006,0.60,0.70,0.60,0.68,78564
1065,20091006,1.93,2.00,1.93,1.97,756000
1068,20091006,17.10,17.14,16.76,17.10,5543136
1070,20091006,4.32,4.57,4.14,4.56,6487751
1071,20091006,2.51,2.68,2.50,2.64,12110000
1072,20091006,39.25,39.65,39.00,39.20,2312156
1073,20091006,0.80,0.80,0.80,0.80,0
1076,20091006,0.295,0.295,0.295,0.295,0
1083,20091006,2.59,2.67,2.59,2.60,361000
1088,20091006,32.70,34.00,32.70,33.95,13970131
1093,20091006,4.25,4.26,4.13,4.23,7794024
1094,20091006,0.84,0.84,0.82,0.82,10326000
1097,20091006,0.96,0.96,0.95,0.96,197980
1098,20091006,5.81,5.93,5.74,5.89,518300
1099,20091006,21.00,21.25,20.30,20.45,18472910
1100,20091006,0.85,0.85,0.85,0.85,26000
1104,20091006,0.52,0.52,0.51,0.52,580000
1105,20091006,0.50,0.52,0.50,0.50,660000
1108,20091006,1.37,1.42,1.37,1.41,2060000
1109,20091006,17.18,17.86,17.02,17.74,16137772
1111,20091006,14.80,14.80,14.58,14.58,5000
1114,20091006,0.80,0.82,0.79,0.81,12974000
1116,20091006,0.85,0.85,0.79,0.79,248000
1118,20091006,0.31,0.31,0.31,0.31,0
1120,20091006,2.70,2.70,2.70,2.70,40000
1122,20091006,1.38,1.41,1.38,1.40,2285000
1123,20091006,0.44,0.465,0.44,0.465,295000
1124,20091006,0.61,0.65,0.61,0.65,6166000
1125,20091006,0.239,0.247,0.239,0.246,2840000
1126,20091006,0.37,0.37,0.35,0.365,528000
1129,20091006,0.25,0.26,0.249,0.25,9256000
1130,20091006,0.144,0.159,0.142,0.155,116860000
1131,20091006,0.68,0.68,0.68,0.68,0
1132,20091006,5.50,5.59,5.50,5.50,559000
1133,20091006,7.13,7.58,7.13,7.57,6926127
1135,20091006,11.84,11.84,11.84,11.84,0
1136,20091006,3.51,3.53,3.42,3.44,422363
1137,20091006,2.65,2.65,2.65,2.65,162000
1138,20091006,9.60,10.18,9.53,10.12,7929006
1139,20091006,0.149,0.149,0.149,0.149,0
1140,20091006,0.87,0.87,0.87,0.87,388000
1141,20091006,0.202,0.202,0.186,0.19,12136000
1142,20091006,0.042,0.042,0.038,0.04,187380000
1149,20091006,0.56,0.57,0.55,0.56,988000
1155,20091006,2.50,2.50,2.37,2.41,1477000
1159,20091006,0.141,0.15,0.14,0.15,424000
1160,20091006,0.40,0.40,0.40,0.40,0
1161,20091006,1.76,1.77,1.75,1.75,208000
1163,20091006,0.55,0.57,0.50,0.57,12376000
1164,20091006,0.161,0.163,0.15,0.163,2175000
1166,20091006,0.135,0.135,0.133,0.133,606140
1168,20091006,1.92,1.96,1.91,1.96,28990750
1169,20091006,1.70,1.76,1.65,1.69,5429502
1170,20091006,0.80,0.81,0.80,0.80,170000
1171,20091006,11.26,11.52,11.20,11.46,17239898
1172,20091006,0.208,0.22,0.205,0.218,2640000
1173,20091006,0.128,0.135,0.127,0.135,320000
1174,20091006,1.29,1.29,1.27,1.28,988000
1175,20091006,7.60,7.60,7.60,7.60,0
1176,20091006,1.65,1.66,1.61,1.62,5674000
1177,20091006,1.85,2.12,1.85,2.07,12169995
1179,20091006,0.00,0.00,0.00,0.00,0
1180,20091006,0.026,0.026,0.026,0.026,0
1182,20091006,0.085,0.089,0.084,0.088,2475000
1184,20091006,0.98,0.98,0.98,0.98,0
1185,20091006,0.65,0.69,0.65,0.69,4658000
1186,20091006,9.97,10.30,9.97,10.24,24518644
1187,20091006,1.00,1.00,1.00,1.02,2000
1188,20091006,0.24,0.246,0.22,0.227,20632000
1189,20091006,0.04,0.04,0.04,0.04,17190000
1191,20091006,0.156,0.164,0.156,0.164,2804000
1192,20091006,0.209,0.209,0.193,0.198,3280000
1193,20091006,6.48,6.65,6.36,6.54,2090000
1194,20091006,0.62,0.65,0.61,0.63,356000
1195,20091006,0.395,0.395,0.365,0.365,20000
1196,20091006,0.375,0.375,0.365,0.365,206000
1198,20091006,1.03,1.03,1.01,1.01,1116000
1199,20091006,11.12,11.50,11.12,11.48,3799696
1200,20091006,6.24,6.56,6.22,6.43,4324000
1201,20091006,1.77,1.80,1.73,1.80,170000
1202,20091006,1.38,1.47,1.38,1.43,596000
1203,20091006,1.03,1.03,1.01,1.03,1297600
1205,20091006,2.03,2.07,2.01,2.06,6139000
1207,20091006,0.75,0.80,0.75,0.79,31133900
1208,20091006,1.93,1.97,1.91,1.92,2766800
1211,20091006,60.85,65.55,60.85,65.25,8549242
1212,20091006,12.44,12.44,11.80,12.00,986300
1213,20091006,0.37,0.37,0.37,0.37,0
1215,20091006,0.315,0.34,0.315,0.34,47040000
1217,20091006,0.059,0.061,0.059,0.059,4528000
1218,20091006,0.228,0.248,0.228,0.231,55500
1220,20091006,1.01,1.01,1.01,1.01,0
1221,20091006,2.35,2.40,2.30,2.39,68543
1222,20091006,0.164,0.167,0.162,0.166,8090640
1223,20091006,0.34,0.34,0.33,0.34,16000
1224,20091006,4.06,4.38,4.05,4.36,20686000
1225,20091006,0.71,0.73,0.71,0.73,1054000
1226,20091006,0.34,0.34,0.34,0.34,0
1227,20091006,0.065,0.07,0.065,0.07,1004000
1228,20091006,0.029,0.032,0.029,0.032,160080096
1229,20091006,1.37,1.37,1.20,1.30,42000
1234,20091006,3.76,3.86,3.73,3.78,21225000
1313,20091006,3.75,3.95,3.73,3.90,609207488
1333,20091006,7.70,7.80,7.65,7.78,9525500
1338,20091006,3.09,3.15,3.09,3.12,2546000
1361,20091006,4.07,4.22,4.02,4.20,30454000
1368,20091006,3.90,3.90,3.85,3.86,3473000
1382,20091006,2.69,2.75,2.68,2.75,2135000
1383,20091006,0.95,0.98,0.95,0.97,16000
1386,20091006,0.72,0.72,0.70,0.71,174000
1387,20091006,1.54,1.56,1.53,1.55,32812528
1388,20091006,3.64,3.64,3.61,3.62,234000
1389,20091006,2.11,2.20,2.05,2.16,16220000
1393,20091006,7.24,7.42,7.20,7.40,6294210
1398,20091006,5.77,5.92,5.77,5.89,216719728
1399,20091006,0.78,0.80,0.78,0.80,1428000
1618,20091006,5.35,5.47,5.31,5.45,89819000
1668,20091006,1.53,1.56,1.50,1.53,96240000
1688,20091006,18.26,18.88,18.18,18.88,13245346
1766,20091006,4.47,4.54,4.45,4.53,6306000
1800,20091006,8.25,8.75,8.25,8.70,27614608
1808,20091006,0.31,0.31,0.31,0.31,0
1812,20091006,4.91,5.05,4.91,5.00,552500
1813,20091006,5.29,5.60,5.20,5.55,18051600
1818,20091006,13.66,14.28,13.60,14.22,7660500
1828,20091006,3.30,3.37,3.28,3.32,809200
1832,20091006,4.38,4.62,4.38,4.55,473000
1833,20091006,5.14,5.14,5.01,5.05,3204000
1836,20091006,13.60,14.18,13.50,13.92,1086416
1838,20091006,2.35,2.40,2.31,2.39,1603000
1862,20091006,45.40,46.80,45.00,46.80,15200
1868,20091006,3.52,3.60,3.48,3.59,2099000
1880,20091006,8.00,8.00,7.72,7.83,11930000
1881,20091006,1.41,1.42,1.40,1.40,1466000
1882,20091006,3.05,3.05,3.02,3.03,334379
1883,20091006,2.15,2.21,2.10,2.21,3675248
1886,20091006,4.97,5.02,4.90,4.97,2215000
1888,20091006,4.95,5.00,4.92,4.95,2866000
1889,20091006,0.70,0.70,0.70,0.70,1905000
1893,20091006,6.71,6.71,6.55,6.61,5518000
1898,20091006,9.90,10.36,9.90,10.34,20165024
1899,20091006,3.11,3.15,3.08,3.13,1191000
1919,20091006,9.21,9.63,9.21,9.60,42690300
1968,20091006,3.56,3.61,3.48,3.55,22637000
1991,20091006,0.70,0.70,0.70,0.70,30000
1997,20091006,2.41,2.41,2.37,2.40,396000
2000,20091006,0.80,0.82,0.80,0.81,650000
2002,20091006,1.91,1.91,1.88,1.88,11000
2005,20091006,0.89,0.90,0.89,0.89,745000
2006,20091006,2.08,2.10,2.05,2.08,1522000
2007,20091006,2.88,2.95,2.88,2.92,19274692
2009,20091006,7.55,7.88,7.53,7.83,22998000
2018,20091006,8.50,8.50,8.34,8.35,1106000
2020,20091006,9.98,10.28,9.89,10.22,9200000
2028,20091006,0.74,0.74,0.74,0.74,0
2038,20091006,5.30,5.35,5.21,5.33,14958212
2088,20091006,1.80,1.86,1.80,1.85,1135025
2288,20091006,2.36,2.47,2.34,2.41,3839000
2300,20091006,3.15,3.18,3.07,3.13,3629625
2302,20091006,8.75,8.75,8.45,8.70,75000
2307,20091006,2.50,2.59,2.41,2.51,3514000
2309,20091006,0.375,0.375,0.37,0.37,9334000
2310,20091006,0.45,0.45,0.45,0.45,0
2312,20091006,0.13,0.135,0.13,0.134,585000
2313,20091006,7.60,8.10,7.60,7.90,1360421
2314,20091006,13.20,13.56,13.06,13.50,2991600
2317,20091006,0.62,0.65,0.62,0.65,116000
2319,20091006,20.50,20.60,19.94,20.35,5223000
2320,20091006,0.97,0.98,0.97,0.98,24000
2322,20091006,0.151,0.151,0.151,0.151,10000
2323,20091006,0.222,0.223,0.222,0.222,144000
2324,20091006,0.315,0.325,0.31,0.32,5585000
2326,20091006,0.08,0.08,0.08,0.08,0
2327,20091006,0.215,0.215,0.215,0.215,0
2328,20091006,5.25,5.48,5.24,5.48,10804699
2330,20091006,1.07,1.07,1.07,1.06,40000
2332,20091006,1.60,1.61,1.59,1.60,4967000
2333,20091006,6.69,6.73,6.65,6.69,763000
2336,20091006,0.07,0.07,0.07,0.07,0
2337,20091006,2.23,2.33,2.20,2.31,4342000
2338,20091006,40.90,43.60,40.50,43.00,2377726
2339,20091006,0.73,0.73,0.73,0.73,0
2340,20091006,0.80,0.80,0.80,0.80,141028
2341,20091006,1.78,1.78,1.78,1.78,4000
2342,20091006,6.80,7.35,6.70,7.09,12079600
2343,20091006,5.10,5.45,5.09,5.43,22135350
2345,20091006,1.25,1.29,1.19,1.28,6252000
2348,20091006,0.95,0.97,0.95,0.96,148000
2349,20091006,0.145,0.154,0.136,0.14,23998000
2355,20091006,5.75,5.85,5.68,5.85,544000
2356,20091006,10.08,10.40,10.08,10.34,552012
2357,20091006,2.49,2.49,2.41,2.45,3810000
2358,20091006,0.94,0.94,0.94,0.94,0
2362,20091006,0.29,0.295,0.27,0.275,4736000
2366,20091006,1.55,1.58,1.55,1.56,1213600
2368,20091006,2.13,2.18,2.13,2.17,331000
2369,20091006,0.94,0.94,0.88,0.89,6449000
2371,20091006,1.25,1.27,1.23,1.25,816000
2379,20091006,1.00,1.05,1.00,1.04,96000
2380,20091006,2.18,2.21,2.16,2.21,1620000
2382,20091006,0.90,0.91,0.89,0.90,890000
2383,20091006,0.55,0.59,0.55,0.59,400000
2387,20091006,10.60,10.60,10.58,10.60,164000
2388,20091006,16.50,16.74,16.40,16.54,35004840
2389,20091006,0.25,0.25,0.237,0.24,68000
2398,20091006,1.55,1.59,1.43,1.43,370000
2600,20091006,8.20,8.58,8.20,8.55,36023508
2618,20091006,1.00,1.03,0.97,1.02,883040
2626,20091006,2.18,2.24,2.15,2.24,2114000
2628,20091006,33.10,34.30,33.05,34.20,34892260
2633,20091006,1.50,1.50,1.50,1.50,0
2662,20091006,0.39,0.425,0.39,0.41,1934000
2668,20091006,0.29,0.29,0.29,0.29,0
2678,20091006,0.77,0.77,0.77,0.80,2000
2688,20091006,15.30,15.46,14.80,14.88,1961211
2689,20091006,9.48,10.14,9.40,9.98,13951000
2698,20091006,4.70,4.88,4.67,4.87,686000
2700,20091006,0.099,0.099,0.099,0.099,0
2722,20091006,1.34,1.36,1.32,1.32,7136000
2727,20091006,3.60,3.69,3.57,3.67,37115132
2728,20091006,0.74,0.74,0.74,0.74,272000
2777,20091006,13.80,14.48,13.74,14.40,24969080
2778,20091006,3.24,3.26,3.23,3.25,5761000
2788,20091006,2.04,2.06,2.01,2.02,542000
2800,20091006,20.90,21.30,20.90,21.30,9007834
2801,20091006,19.80,20.35,19.80,20.30,89400
2823,20091006,13.50,13.52,13.42,13.48,42609360
2825,20091006,16.82,16.82,16.82,16.90,400
2827,20091006,32.80,33.20,32.70,33.10,682400
2833,20091006,203.60,210.60,203.60,210.40,77500
2836,20091006,15.78,15.90,15.60,15.70,856180
2848,20091006,339.00,339.00,339.00,339.00,0
2866,20091006,2.80,2.89,2.79,2.86,97558664
2868,20091006,2.83,3.05,2.83,3.00,6435726
2877,20091006,8.48,9.45,8.48,9.18,1685542
2878,20091006,0.74,0.75,0.73,0.75,5676000
2880,20091006,3.00,3.05,2.98,3.04,12171000
2882,20091006,1.69,1.71,1.64,1.64,7850000
2883,20091006,7.19,7.31,7.16,7.29,8743054
2888,20091006,186.30,188.40,186.00,187.50,534152
2889,20091006,1.37,1.40,1.37,1.40,568000
2898,20091006,1.01,1.01,0.93,0.94,970000
2899,20091006,7.62,7.95,7.62,7.93,32179664
3007,20091006,227.40,227.40,227.40,227.40,0
3015,20091006,835.50,835.50,835.50,829.00,560
3020,20091006,188.70,188.70,188.70,188.70,0
3024,20091006,21.90,21.95,21.75,21.90,77500
3036,20091006,119.00,120.50,119.00,120.50,6025
3087,20091006,404.60,405.20,403.40,405.20,470
3300,20091006,1.25,1.26,1.24,1.24,52000
3303,20091006,0.82,0.84,0.82,0.84,23000
3308,20091006,13.00,14.20,13.00,13.68,3570000
3311,20091006,3.05,3.06,2.98,3.00,3657420
3313,20091006,2.02,2.27,2.02,2.26,8452000
3318,20091006,1.32,1.32,1.20,1.31,58000
3322,20091006,0.94,0.94,0.92,0.93,346000
3323,20091006,17.90,18.20,17.66,17.80,7724534
3328,20091006,9.11,9.41,9.11,9.39,37042748
3330,20091006,2.94,2.99,2.92,2.98,1986000
3331,20091006,5.15,5.34,5.13,5.31,14379000
3335,20091006,0.67,0.67,0.67,0.67,700000
3336,20091006,6.35,6.38,6.17,6.24,3009230
3337,20091006,0.67,0.68,0.65,0.66,5562000
3339,20091006,4.16,4.34,4.16,4.25,5634000
3344,20091006,1.38,1.44,1.37,1.40,126000
3355,20091006,0.275,0.28,0.275,0.28,220000
3366,20091006,2.85,2.90,2.85,2.90,34000
3368,20091006,11.46,11.68,11.26,11.60,2906500
3377,20091006,7.01,7.31,7.00,7.29,28536546
3378,20091006,1.42,1.43,1.40,1.42,1294000
3382,20091006,2.87,2.89,2.84,2.89,1678000
3383,20091006,9.11,9.60,9.11,9.50,28420196
3389,20091006,2.30,2.34,2.24,2.25,7860000
3393,20091006,7.08,7.24,6.70,6.84,3343800
3398,20091006,1.15,1.17,1.15,1.17,389000
3399,20091006,1.86,1.86,1.76,1.80,237000
3800,20091006,2.03,2.06,2.00,2.02,16375000
3808,20091006,9.20,9.20,9.03,9.13,714000
3813,20091006,1.20,1.23,1.20,1.22,506000
3818,20091006,5.42,5.42,5.25,5.36,13106360
3823,20091006,0.248,0.25,0.225,0.24,442000
3828,20091006,1.16,1.21,1.15,1.21,275000
3833,20091006,3.85,4.07,3.85,4.01,2065000
3838,20091006,0.80,0.80,0.78,0.79,2435000
3868,20091006,2.80,2.84,2.77,2.82,2736000
3883,20091006,1.31,1.41,1.31,1.39,6775000
3888,20091006,6.95,7.07,6.90,6.99,15026000
3889,20091006,1.26,1.35,1.26,1.33,270000
3898,20091006,13.70,14.00,13.52,14.00,3279000
3899,20091006,2.90,2.90,2.90,2.92,10000
3900,20091006,10.48,11.26,10.48,11.24,1321000
3918,20091006,0.97,1.01,0.96,0.98,2016126
3928,20091006,15.62,16.10,15.62,16.08,78000
3933,20091006,2.93,3.10,2.92,3.10,2796000
3938,20091006,0.53,0.54,0.52,0.53,7018000
3968,20091006,17.18,17.58,17.08,17.48,20914186
3983,20091006,4.30,4.32,4.20,4.30,4037268
3988,20091006,4.08,4.16,4.07,4.15,273884352
3989,20091006,1.79,1.81,1.74,1.80,4222000
3993,20091006,6.10,6.40,6.10,6.37,5583920
3998,20091006,1.22,1.23,1.20,1.21,9578000
3999,20091006,1.38,1.38,1.37,1.38,308000
8002,20091006,0.66,0.66,0.66,0.66,0
8003,20091006,0.255,0.255,0.245,0.255,1750000
8005,20091006,0.495,0.53,0.495,0.50,160000
8006,20091006,3.65,3.70,3.65,3.65,60600
8007,20091006,0.55,0.55,0.55,0.55,0
8008,20091006,0.90,0.90,0.89,0.90,125129
8009,20091006,0.96,0.98,0.96,0.98,30000
8010,20091006,0.015,0.015,0.015,0.015,0
8011,20091006,0.068,0.068,0.068,0.068,400000
8013,20091006,0.145,0.145,0.145,0.145,300000
8015,20091006,0.74,0.74,0.74,0.74,20000
8016,20091006,1.44,1.44,1.44,1.44,0
8017,20091006,0.236,0.255,0.218,0.255,52850000
8019,20091006,0.10,0.10,0.10,0.10,0
8021,20091006,0.166,0.167,0.163,0.167,380000
8022,20091006,0.42,0.445,0.415,0.445,2720000
8025,20091006,0.66,0.67,0.65,0.67,612000
8026,20091006,0.28,0.28,0.28,0.28,0
8028,20091006,0.082,0.082,0.082,0.082,10000
8029,20091006,0.90,0.95,0.90,0.94,1945000
8032,20091006,0.155,0.156,0.153,0.153,1696000
8033,20091006,0.208,0.208,0.208,0.208,0
8035,20091006,0.52,0.55,0.52,0.54,11336000
8037,20091006,0.20,0.20,0.185,0.185,190000
8041,20091006,0.25,0.25,0.25,0.25,120000
8042,20091006,0.00,0.00,0.00,0.00,0
8043,20091006,0.23,0.23,0.23,0.23,0
8045,20091006,0.27,0.27,0.27,0.27,0
8046,20091006,0.64,0.66,0.62,0.64,8704000
8047,20091006,0.135,0.135,0.135,0.14,230000
8048,20091006,0.10,0.10,0.10,0.10,0
8049,20091006,0.34,0.34,0.34,0.34,8000
8050,20091006,0.201,0.22,0.181,0.21,2586000
8051,20091006,0.198,0.198,0.198,0.198,0
8052,20091006,2.03,2.03,2.03,2.03,0
8053,20091006,0.235,0.235,0.218,0.22,220000
8055,20091006,0.052,0.052,0.042,0.046,78480000
8058,20091006,3.77,3.82,3.76,3.80,128000
8060,20091006,0.115,0.115,0.115,0.115,200000
8061,20091006,0.079,0.079,0.079,0.079,2000
8063,20091006,0.69,0.69,0.69,0.69,0
8065,20091006,0.445,0.445,0.445,0.445,0
8067,20091006,0.00,0.00,0.00,0.00,0
8068,20091006,0.094,0.094,0.094,0.094,0
8069,20091006,11.60,11.68,11.60,11.60,12000
8070,20091006,0.51,0.53,0.50,0.53,1060000
8071,20091006,0.151,0.155,0.15,0.151,3042500
8075,20091006,0.108,0.108,0.108,0.108,0
8076,20091006,0.28,0.28,0.28,0.28,0
8078,20091006,0.71,0.71,0.71,0.71,0
8079,20091006,0.99,1.05,0.99,1.02,3160000
8080,20091006,0.80,0.80,0.80,0.80,0
8081,20091006,1.88,1.88,1.88,1.88,0
8082,20091006,0.13,0.13,0.13,0.13,0
8083,20091006,0.091,0.091,0.09,0.088,332000
8086,20091006,0.114,0.114,0.114,0.114,0
8088,20091006,0.181,0.181,0.181,0.181,0
8089,20091006,0.84,0.88,0.83,0.88,566000
8090,20091006,0.00,0.00,0.00,0.00,0
8091,20091006,0.154,0.195,0.154,0.19,2150000
8092,20091006,0.063,0.063,0.063,0.063,224000
8095,20091006,0.33,0.375,0.325,0.345,409000
8096,20091006,0.82,0.83,0.81,0.82,130000
8100,20091006,0.105,0.105,0.105,0.105,80000
8101,20091006,0.00,0.00,0.00,0.00,0
8102,20091006,0.86,0.89,0.83,0.85,760000
8103,20091006,0.27,0.27,0.27,0.27,0
8106,20091006,0.22,0.22,0.22,0.22,0
8108,20091006,0.126,0.126,0.125,0.126,1020000
8109,20091006,0.116,0.116,0.116,0.116,0
8110,20091006,0.108,0.108,0.108,0.108,0
8111,20091006,0.77,0.77,0.70,0.74,3800000
8112,20091006,0.76,0.76,0.76,0.76,0
8115,20091006,0.19,0.19,0.19,0.19,0
8116,20091006,0.335,0.34,0.32,0.33,44720000
8117,20091006,0.205,0.215,0.205,0.205,1158000
8118,20091006,1.32,1.32,1.32,1.32,0
8119,20091006,0.14,0.14,0.14,0.145,30000
8120,20091006,0.048,0.048,0.048,0.048,0
8123,20091006,0.22,0.23,0.22,0.23,126000
8126,20091006,0.216,0.216,0.216,0.216,0
8128,20091006,0.076,0.078,0.073,0.073,6264000
8129,20091006,0.079,0.083,0.079,0.082,2080000
8130,20091006,0.27,0.27,0.27,0.27,0
8131,20091006,0.295,0.295,0.295,0.295,0
8136,20091006,0.35,0.35,0.345,0.35,3840000
8137,20091006,0.68,0.76,0.67,0.74,5928000
8139,20091006,0.113,0.113,0.113,0.113,0
8141,20091006,0.00,0.00,0.00,0.00,0
8143,20091006,0.054,0.055,0.05,0.053,1810000
8148,20091006,0.31,0.31,0.31,0.31,0
8149,20091006,1.40,1.40,1.40,1.40,0
8150,20091006,0.08,0.08,0.08,0.08,0
8151,20091006,0.23,0.23,0.23,0.23,112000
8153,20091006,0.37,0.375,0.355,0.36,2752000
8155,20091006,0.164,0.164,0.151,0.158,232000
8158,20091006,0.255,0.26,0.255,0.26,1440000
8167,20091006,0.10,0.102,0.10,0.102,1000000
8169,20091006,0.162,0.162,0.162,0.162,0
8171,20091006,0.117,0.117,0.117,0.117,0
8172,20091006,0.084,0.084,0.084,0.084,20000
8173,20091006,0.091,0.091,0.081,0.086,17560000
8175,20091006,0.13,0.13,0.13,0.13,450000
8176,20091006,0.66,0.68,0.61,0.64,1180000
8178,20091006,0.101,0.101,0.101,0.101,0
8180,20091006,1.56,1.56,1.56,1.56,0
8182,20091006,0.75,0.75,0.73,0.75,3660000
8186,20091006,0.133,0.133,0.133,0.133,410000
8188,20091006,0.345,0.345,0.345,0.345,0
8189,20091006,0.44,0.44,0.44,0.44,50000
8190,20091006,0.113,0.113,0.113,0.113,200000
8192,20091006,0.18,0.198,0.18,0.182,6368000
8196,20091006,0.54,0.54,0.54,0.54,65000
8197,20091006,0.12,0.12,0.12,0.12,30000
8198,20091006,0.305,0.40,0.305,0.38,412000
8199,20091006,26.50,28.20,26.40,27.85,1772000
8200,20091006,0.023,0.023,0.022,0.022,14715752
8201,20091006,0.00,0.00,0.00,0.00,0
8202,20091006,0.079,0.079,0.071,0.071,31680000
8203,20091006,1.03,1.03,1.00,1.01,6330000
8205,20091006,0.28,0.28,0.28,0.28,0
8206,20091006,1.11,1.11,1.10,1.11,48000
8208,20091006,1.01,1.08,1.00,1.06,56000
8210,20091006,0.31,0.31,0.28,0.28,200000
8211,20091006,0.077,0.077,0.077,0.077,0
8212,20091006,0.25,0.25,0.25,0.25,0
8213,20091006,0.076,0.079,0.075,0.078,1320000
8216,20091006,0.51,0.51,0.51,0.51,0
8217,20091006,3.52,3.60,3.52,3.59,13000
8220,20091006,0.104,0.106,0.101,0.102,8648000
8221,20091006,0.93,0.94,0.93,0.93,50000
8222,20091006,0.00,0.00,0.00,0.00,0
8225,20091006,0.53,0.53,0.53,0.53,10000
8226,20091006,0.25,0.25,0.25,0.25,40000
8227,20091006,0.22,0.22,0.22,0.22,0
8233,20091006,0.151,0.156,0.15,0.15,4361348
8247,20091006,2.29,2.29,2.29,2.29,0
8250,20091006,0.159,0.161,0.156,0.158,3684000
8251,20091006,0.51,0.54,0.51,0.54,16000
8253,20091006,0.194,0.194,0.181,0.182,1430000
8258,20091006,0.115,0.115,0.115,0.115,0
8259,20091006,0.315,0.325,0.315,0.325,1698000
8262,20091006,3.33,3.51,3.33,3.51,16000
8266,20091006,0.135,0.135,0.135,0.135,0
8270,20091006,0.335,0.335,0.335,0.335,0
8271,20091006,0.24,0.24,0.24,0.24,0
8272,20091006,0.61,0.64,0.60,0.61,5340000
8273,20091006,0.78,0.80,0.73,0.73,102000
8277,20091006,12.30,12.50,12.08,12.42,3046000
8279,20091006,0.385,0.39,0.375,0.39,296000
8285,20091006,1.79,1.80,1.76,1.78,352000
8286,20091006,0.60,0.60,0.60,0.60,80000
8287,20091006,5.50,5.50,5.50,5.50,0
8290,20091006,1.60,1.75,1.45,1.55,12340000
8292,20091006,0.60,0.60,0.60,0.60,0
8293,20091006,0.50,0.50,0.50,0.50,0
8296,20091006,1.86,2.04,1.84,1.95,20594000
8298,20091006,0.28,0.28,0.28,0.28,0
8299,20091006,0.129,0.13,0.128,0.13,12180000
8301,20091006,0.30,0.30,0.30,0.30,1240000
8306,20091006,0.295,0.295,0.285,0.295,6725000
8310,20091006,0.00,0.00,0.00,0.00,0
8313,20091006,0.00,0.00,0.00,0.00,0
8317,20091006,0.071,0.077,0.071,0.077,220000
8319,20091006,1.60,1.60,1.60,1.60,0
8325,20091006,0.55,0.55,0.55,0.55,0
8329,20091006,1.56,1.57,1.50,1.50,890000
8331,20091006,1.11,1.13,1.07,1.13,284000
8340,20091006,0.15,0.15,0.15,0.15,0
8348,20091006,1.18,1.18,1.18,1.18,0
DJI,20091006,9488.73,9625.06,9481.09,9599.75,173849792
HSI,20091006,20509.641,20824.131,20509.641,20811.529,0