20091012

0001,20091012,98.65,98.65,96.25,97.25,3776310
0002,20091012,52.45,52.45,52.10,52.20,1240507
0003,20091012,19.54,19.54,19.22,19.24,2078273
0004,20091012,40.40,40.40,39.80,39.90,3623962
0005,20091012,88.55,88.80,88.00,88.10,11464162
0006,20091012,41.95,42.20,41.70,41.90,2552899
0007,20091012,0.57,0.57,0.55,0.55,252000
0008,20091012,2.01,2.01,1.98,2.00,16111933
0009,20091012,0.211,0.218,0.20,0.213,7592000
0010,20091012,39.50,39.80,38.50,39.00,966340
0011,20091012,111.80,111.80,109.80,110.10,1779920
0012,20091012,51.80,52.50,51.75,52.35,3797785
0013,20091012,54.35,54.35,53.75,54.00,2413508
0014,20091012,21.30,21.40,21.10,21.35,963863
0015,20091012,0.66,0.66,0.64,0.65,897000
0016,20091012,117.00,118.00,115.40,116.70,2272863
0017,20091012,16.68,16.90,16.50,16.62,10775647
0018,20091012,0.94,0.94,0.93,0.93,488000
0019,20091012,93.50,93.65,91.25,91.80,582740
0020,20091012,24.50,24.55,24.10,24.45,306172
0021,20091012,0.91,0.91,0.90,0.90,570000
0022,20091012,0.12,0.12,0.12,0.12,0
0023,20091012,28.80,28.90,28.10,28.35,2693901
0024,20091012,0.255,0.28,0.25,0.27,31286000
0025,20091012,5.70,5.70,5.60,5.60,10000
0026,20091012,57.45,57.45,57.45,57.45,0
0027,20091012,3.65,3.67,3.55,3.59,4822500
0028,20091012,4.80,4.80,4.59,4.78,286000
0029,20091012,1.57,1.58,1.56,1.58,38300
0030,20091012,2.90,2.93,2.85,2.93,2080000
0031,20091012,1.05,1.17,1.04,1.14,95997296
0032,20091012,7.85,7.95,7.81,7.95,123000
0033,20091012,1.15,1.15,1.15,1.13,8000
0034,20091012,8.13,8.15,8.09,8.09,795000
0035,20091012,2.39,2.57,2.37,2.54,14529025
0036,20091012,1.03,1.09,1.03,1.09,30500
0037,20091012,0.221,0.24,0.221,0.245,190000
0038,20091012,2.99,3.04,2.98,2.99,1186300
0039,20091012,0.375,0.375,0.375,0.375,0
0040,20091012,0.86,0.86,0.84,0.86,91000
0041,20091012,20.10,20.30,19.76,20.25,791178
0042,20091012,1.67,1.68,1.63,1.67,814000
0043,20091012,0.335,0.335,0.31,0.315,524000
0044,20091012,95.50,95.60,94.10,94.50,88504
0045,20091012,10.30,10.60,10.30,10.32,487000
0046,20091012,1.23,1.24,1.22,1.22,318000
0047,20091012,0.28,0.29,0.28,0.29,140000
0048,20091012,0.66,0.66,0.66,0.66,0
0049,20091012,5.30,5.30,5.30,5.29,5200
0050,20091012,6.38,6.38,6.38,6.38,30000
0051,20091012,6.34,6.34,6.31,6.31,15000
0052,20091012,6.60,6.60,6.54,6.54,94500
0053,20091012,86.85,86.85,85.50,85.55,30500
0054,20091012,23.65,23.90,23.40,23.50,881213
0055,20091012,0.198,0.20,0.192,0.196,2020000
0056,20091012,1.22,1.22,1.19,1.20,1172000
0057,20091012,2.40,2.38,2.35,2.38,254000
0058,20091012,0.22,0.22,0.22,0.22,2000
0059,20091012,0.45,0.455,0.44,0.45,504000
0060,20091012,0.90,0.90,0.90,0.90,0
0061,20091012,2.88,2.90,2.85,2.86,1045000
0062,20091012,22.15,22.15,21.90,21.95,55200
0063,20091012,0.163,0.163,0.163,0.163,0
0064,20091012,0.45,0.45,0.435,0.44,36378000
0065,20091012,0.76,0.78,0.73,0.73,754400
0066,20091012,27.50,27.50,27.10,27.25,1822089
0067,20091012,3.09,3.09,2.93,2.96,30799000
0068,20091012,3.60,3.60,3.60,3.60,0
0069,20091012,15.62,16.30,15.62,16.12,4578520
0070,20091012,0.12,0.12,0.115,0.12,420000
0071,20091012,8.62,8.62,8.40,8.40,14000
0072,20091012,1.10,1.12,1.06,1.10,434000
0074,20091012,2.24,2.28,2.20,2.25,1626000
0075,20091012,1.40,1.40,1.40,1.40,62000
0076,20091012,0.041,0.041,0.04,0.04,5602500
0077,20091012,1.22,1.22,1.22,1.22,14000
0078,20091012,2.73,2.76,2.71,2.73,321000
0079,20091012,0.355,0.385,0.35,0.385,80000
0080,20091012,0.00,0.00,0.00,0.00,0
0081,20091012,5.68,5.74,5.68,5.71,166000
0082,20091012,1.68,1.68,1.68,1.68,0
0083,20091012,15.14,15.14,14.68,14.78,4039234
0084,20091012,0.54,0.55,0.52,0.55,392000
0085,20091012,0.87,0.96,0.87,0.96,662000
0086,20091012,5.70,5.73,5.70,5.74,12000
0087,20091012,17.30,17.40,17.20,17.30,407550
0088,20091012,4.18,4.22,4.15,4.17,169000
0089,20091012,2.66,2.66,2.66,2.68,5000
0090,20091012,1.90,1.97,1.90,1.95,1086000
0091,20091012,0.10,0.10,0.097,0.099,14370000
0092,20091012,0.265,0.27,0.265,0.27,5004179
0093,20091012,1.07,1.08,1.07,1.08,184000
0094,20091012,2.17,2.22,2.15,2.16,513000
0095,20091012,0.33,0.34,0.29,0.29,280000
0096,20091012,153.50,153.50,153.50,153.50,0
0097,20091012,0.61,0.61,0.59,0.60,4750000
0098,20091012,1.75,1.75,1.73,1.73,7000
0099,20091012,1.02,1.02,1.02,1.02,0
0100,20091012,3.35,3.35,3.27,3.35,82000
0101,20091012,30.40,30.55,29.60,29.85,3545143
0102,20091012,1.65,1.65,1.65,1.65,0
0103,20091012,0.77,0.77,0.70,0.73,6194000
0104,20091012,0.75,0.75,0.75,0.75,0
0105,20091012,16.80,16.82,16.80,16.82,70000
0106,20091012,0.295,0.30,0.295,0.30,1399000
0107,20091012,3.21,3.25,3.20,3.23,4784000
0108,20091012,3.45,3.47,3.45,3.46,46000
0109,20091012,0.94,0.96,0.93,0.94,2266000
0110,20091012,0.365,0.365,0.365,0.37,54000
0111,20091012,1.89,1.90,1.88,1.88,160000
0112,20091012,1.51,1.54,1.51,1.54,12000
0113,20091012,3.73,3.73,3.66,3.68,776000
0114,20091012,0.84,0.84,0.83,0.83,75000
0115,20091012,0.12,0.12,0.12,0.12,0
0116,20091012,6.87,7.46,6.77,7.35,1068000
0117,20091012,0.64,0.64,0.64,0.64,0
0118,20091012,0.59,0.59,0.55,0.59,220000
0119,20091012,9.23,9.34,9.02,9.05,4354200
0120,20091012,0.242,0.242,0.242,0.242,0
0121,20091012,0.125,0.128,0.122,0.126,4010000
0122,20091012,0.39,0.39,0.39,0.39,0
0123,20091012,1.37,1.39,1.35,1.37,40208000
0124,20091012,1.23,1.31,1.21,1.22,1044000
0125,20091012,2.60,2.60,2.60,2.60,390000
0126,20091012,1.28,1.28,1.23,1.27,1520000
0127,20091012,13.38,13.40,13.18,13.22,739868
0128,20091012,0.33,0.33,0.32,0.33,220000
0129,20091012,0.96,0.96,0.94,0.95,496507
0130,20091012,0.72,0.76,0.72,0.74,3610000
0131,20091012,2.20,2.22,2.17,2.22,307000
0132,20091012,0.198,0.198,0.198,0.198,0
0133,20091012,16.80,16.80,16.56,16.58,248000
0135,20091012,6.55,6.57,6.32,6.35,5024000
0136,20091012,1.17,1.26,1.17,1.18,8679400
0137,20091012,2.57,2.57,2.46,2.50,91000
0138,20091012,1.00,1.02,0.96,0.99,1232713
0139,20091012,0.131,0.139,0.128,0.139,4610000
0140,20091012,0.15,0.15,0.15,0.15,0
0141,20091012,0.82,0.82,0.82,0.84,20000
0142,20091012,5.37,5.42,5.35,5.39,160000
0143,20091012,0.047,0.047,0.046,0.047,552000
0144,20091012,25.50,25.60,25.00,25.30,5483941
0145,20091012,1.82,1.85,1.82,1.85,1655000
0146,20091012,1.65,1.65,1.65,1.65,0
0147,20091012,1.14,1.16,1.13,1.13,2135000
0148,20091012,30.35,30.35,28.70,29.75,939652
0149,20091012,0.177,0.181,0.174,0.175,43806200
0151,20091012,4.53,4.54,4.45,4.50,6658800
0152,20091012,0.54,0.56,0.53,0.55,95777504
0154,20091012,1.00,1.01,0.98,0.99,1041000
0155,20091012,0.10,0.105,0.098,0.10,10770050
0156,20091012,0.157,0.162,0.156,0.158,9324000
0157,20091012,1.33,1.35,1.33,1.35,170000
0158,20091012,67.80,67.80,67.80,67.80,0
0159,20091012,1.20,1.20,1.19,1.19,369600
0160,20091012,2.41,2.45,2.41,2.45,366000
0161,20091012,2.00,2.00,2.00,2.00,64000
0162,20091012,0.29,0.29,0.265,0.265,4178000
0163,20091012,1.33,1.34,1.31,1.34,368000
0164,20091012,0.24,0.34,0.235,0.31,82083504
0165,20091012,18.92,18.98,18.16,18.24,3037000
0166,20091012,0.34,0.34,0.32,0.325,60116000
0167,20091012,0.218,0.218,0.205,0.208,1894000
0168,20091012,32.00,32.50,31.05,31.85,984606
0169,20091012,0.37,0.37,0.37,0.37,160000
0170,20091012,5.00,5.00,5.00,4.97,50000
0171,20091012,1.30,1.30,1.28,1.28,1038305
0172,20091012,0.495,0.52,0.495,0.51,1850000
0173,20091012,2.67,2.70,2.64,2.64,2602135
0174,20091012,0.62,0.63,0.62,0.63,220000
0175,20091012,2.37,2.38,2.31,2.36,38702460
0176,20091012,0.191,0.198,0.188,0.191,2250000
0177,20091012,6.28,6.45,6.28,6.39,3220000
0178,20091012,3.43,3.52,3.43,3.47,2463834
0179,20091012,3.41,3.55,3.39,3.42,2397500
0180,20091012,0.42,0.42,0.38,0.38,630000
0181,20091012,0.46,0.46,0.46,0.46,80000
0182,20091012,0.68,0.72,0.68,0.71,121577000
0183,20091012,4.90,4.90,4.90,4.90,0
0184,20091012,3.97,3.97,3.85,3.86,252000
0185,20091012,0.084,0.086,0.083,0.086,2130000
0186,20091012,0.64,0.64,0.64,0.64,0
0187,20091012,1.94,1.96,1.88,1.96,108000
0188,20091012,0.18,0.18,0.18,0.179,2000
0189,20091012,0.91,0.91,0.85,0.90,229000
0190,20091012,0.63,0.64,0.62,0.63,5703025
0191,20091012,0.395,0.40,0.395,0.40,1242000
0192,20091012,0.01,0.01,0.01,0.01,0
0193,20091012,0.045,0.045,0.039,0.04,282995008
0194,20091012,6.60,6.78,6.60,6.70,312000
0195,20091012,2.31,2.31,2.31,2.31,410000
0196,20091012,1.56,1.58,1.52,1.52,4726000
0197,20091012,0.495,0.495,0.48,0.485,13020000
0198,20091012,0.285,0.285,0.285,0.285,0
0199,20091012,1.18,1.21,1.18,1.21,31000
0200,20091012,5.29,5.30,5.10,5.15,2134800
0201,20091012,0.132,0.133,0.13,0.13,1390000
0202,20091012,0.092,0.093,0.09,0.091,120585000
0203,20091012,3.56,3.60,3.52,3.54,27591150
0204,20091012,1.60,1.64,1.60,1.59,280000
0205,20091012,0.21,0.22,0.21,0.21,5134000
0207,20091012,0.87,0.87,0.87,0.87,0
0208,20091012,1.43,1.45,1.41,1.44,11565000
0209,20091012,0.56,0.56,0.54,0.55,5308000
0210,20091012,5.90,5.93,5.76,5.79,8089000
0211,20091012,0.016,0.016,0.016,0.016,0
0212,20091012,10.40,10.40,10.40,10.40,4000
0213,20091012,0.42,0.42,0.42,0.42,0
0214,20091012,0.82,0.82,0.82,0.82,125316
0215,20091012,1.35,1.35,1.31,1.35,979542
0216,20091012,0.96,1.02,0.96,1.00,176000
0217,20091012,0.56,0.56,0.55,0.55,948000
0218,20091012,3.82,3.82,3.66,3.67,686000
0219,20091012,0.71,0.71,0.71,0.71,64000
0220,20091012,4.40,4.43,4.38,4.40,337000
0221,20091012,0.249,0.26,0.237,0.249,112558000
0222,20091012,3.35,3.37,3.29,3.29,468000
0223,20091012,0.435,0.435,0.435,0.435,0
0224,20091012,0.53,0.53,0.53,0.53,0
0225,20091012,4.48,4.49,4.48,4.48,8200
0226,20091012,2.61,2.61,2.59,2.60,152000
0227,20091012,1.08,1.09,1.04,1.04,1544000
0228,20091012,0.435,0.50,0.435,0.495,342793984
0229,20091012,0.59,0.60,0.59,0.59,703170
0230,20091012,1.92,1.94,1.86,1.91,9110000
0231,20091012,0.138,0.149,0.138,0.149,400000
0232,20091012,0.275,0.275,0.265,0.27,10858000
0233,20091012,0.84,0.86,0.82,0.82,22590000
0234,20091012,0.128,0.131,0.128,0.133,1752000
0235,20091012,0.335,0.39,0.335,0.37,207970000
0236,20091012,1.10,1.10,1.10,1.10,34000
0237,20091012,4.11,4.11,4.11,4.11,0
0239,20091012,1.40,1.41,1.40,1.41,70000
0240,20091012,0.26,0.27,0.255,0.255,6000000
0241,20091012,0.22,0.22,0.215,0.22,882000
0242,20091012,6.09,6.09,5.74,5.85,6088000
0243,20091012,0.29,0.295,0.29,0.29,50000
0244,20091012,0.32,0.32,0.26,0.265,588000
0245,20091012,0.114,0.118,0.113,0.115,96035000
0246,20091012,10.50,10.56,10.22,10.26,4989000
0247,20091012,30.50,31.00,30.50,31.00,4000
0248,20091012,0.249,0.249,0.249,0.249,0
0250,20091012,0.043,0.043,0.042,0.042,3560000
0251,20091012,3.40,3.43,3.40,3.43,46000
0252,20091012,1.80,1.80,1.80,1.80,0
0253,20091012,0.81,0.81,0.81,0.81,10000
0254,20091012,0.175,0.20,0.175,0.189,1725000
0255,20091012,3.40,3.40,3.40,3.40,304000
0256,20091012,0.83,0.84,0.80,0.82,8347000
0257,20091012,3.18,3.27,3.18,3.26,3662000
0258,20091012,3.39,3.41,3.38,3.41,168000
0259,20091012,0.58,0.58,0.58,0.58,0
0260,20091012,0.25,0.25,0.25,0.25,410000
0261,20091012,0.01,0.01,0.01,0.01,720000
0262,20091012,0.50,0.50,0.50,0.50,90000
0263,20091012,0.205,0.205,0.193,0.199,41162400
0264,20091012,0.53,0.53,0.49,0.53,352000
0265,20091012,0.455,0.455,0.455,0.455,0
0266,20091012,6.40,6.40,6.36,6.36,114000
0267,20091012,21.10,21.10,20.20,20.35,3748213
0268,20091012,1.43,1.43,1.38,1.40,3182000
0269,20091012,0.134,0.134,0.13,0.133,11500000
0270,20091012,4.16,4.16,4.00,4.03,6101330
0271,20091012,0.59,0.59,0.59,0.59,0
0272,20091012,4.57,4.60,4.51,4.51,4999720
0273,20091012,1.07,1.08,1.03,1.04,6581889
0274,20091012,0.315,0.345,0.315,0.335,30320000
0275,20091012,0.485,0.49,0.48,0.48,270192
0276,20091012,3.19,3.34,3.06,3.09,67468568
0277,20091012,3.30,3.30,3.30,3.30,0
0278,20091012,2.30,2.30,2.30,2.30,0
0279,20091012,0.86,0.87,0.81,0.83,2150082
0280,20091012,0.79,0.80,0.78,0.79,118000
0281,20091012,0.295,0.30,0.29,0.30,456000
0282,20091012,1.03,1.03,1.01,1.01,708000
0283,20091012,3.04,3.19,3.04,3.17,322000
0285,20091012,4.47,4.58,4.45,4.52,5815000
0286,20091012,0.33,0.335,0.32,0.325,3514000
0287,20091012,3.40,3.40,3.40,3.40,0
0288,20091012,0.80,0.82,0.74,0.74,1140000
0289,20091012,10.34,10.34,10.34,10.34,5000
0290,20091012,0.37,0.37,0.37,0.37,1632000
0291,20091012,24.30,24.30,23.15,23.30,1700235
0292,20091012,0.395,0.41,0.395,0.405,240505
0293,20091012,13.14,13.16,12.92,13.04,3140931
0294,20091012,1.51,1.52,1.50,1.51,146000
0295,20091012,0.042,0.044,0.041,0.041,11558000
0296,20091012,0.95,0.96,0.92,0.96,1650000
0297,20091012,3.63,3.63,3.50,3.51,4490000
0298,20091012,0.395,0.42,0.395,0.415,14221750
0299,20091012,0.92,0.94,0.90,0.91,1288000
0300,20091012,6.34,6.41,6.33,6.34,42000
0302,20091012,77.20,77.20,75.50,76.15,169000
0303,20091012,67.75,67.75,67.00,67.00,34000
0304,20091012,1.50,1.50,1.50,1.50,0
0305,20091012,0.82,0.82,0.82,0.82,20000
0306,20091012,1.06,1.08,1.06,1.08,60000
0307,20091012,0.125,0.135,0.122,0.123,7764000
0308,20091012,1.59,1.59,1.53,1.55,5862000
0309,20091012,0.25,0.255,0.246,0.248,834000
0310,20091012,0.90,0.90,0.90,0.90,20000
0311,20091012,0.71,0.74,0.71,0.73,444000
0313,20091012,0.405,0.405,0.40,0.40,4210000
0315,20091012,6.14,6.14,6.00,6.00,24500
0316,20091012,41.00,41.05,39.85,40.00,942955
0317,20091012,14.94,14.96,14.40,14.44,580000
0318,20091012,0.146,0.146,0.136,0.139,22645000
0319,20091012,1.59,1.60,1.54,1.55,950000
0320,20091012,0.62,0.62,0.62,0.62,2000
0321,20091012,7.00,7.00,6.90,6.94,136000
0322,20091012,16.76,16.76,16.40,16.60,2302860
0323,20091012,4.85,4.87,4.68,4.72,11183000
0326,20091012,0.203,0.203,0.203,0.203,0
0328,20091012,2.49,2.48,2.48,2.48,16000
0329,20091012,0.15,0.15,0.146,0.15,2964000
0330,20091012,53.80,53.80,52.20,52.35,3337386
0332,20091012,0.11,0.115,0.106,0.115,3020000
0333,20091012,0.425,0.51,0.425,0.50,18166000
0334,20091012,0.24,0.25,0.24,0.247,946000
0335,20091012,0.95,0.95,0.95,0.95,46000
0336,20091012,7.85,7.92,7.69,7.70,8127385
0337,20091012,4.24,4.30,4.21,4.30,208000
0338,20091012,3.38,3.41,3.31,3.32,9542500
0339,20091012,0.42,0.42,0.42,0.42,0
0340,20091012,0.33,0.335,0.315,0.325,19024000
0341,20091012,18.00,18.00,17.66,17.66,1312000
0342,20091012,1.04,1.04,1.00,1.02,4838000
0343,20091012,0.38,0.40,0.38,0.40,204266
0345,20091012,4.73,4.75,4.65,4.72,122000
0346,20091012,0.64,0.65,0.63,0.64,5170000
0347,20091012,15.40,15.40,14.76,14.80,15414538
0348,20091012,0.21,0.295,0.21,0.275,38712000
0349,20091012,18.50,18.52,18.12,18.26,402605
0350,20091012,2.30,2.34,2.29,2.33,504000
0351,20091012,0.157,0.157,0.157,0.157,0
0352,20091012,0.345,0.345,0.345,0.345,0
0353,20091012,0.127,0.127,0.127,0.127,0
0355,20091012,0.425,0.425,0.41,0.42,4353400
0356,20091012,0.48,0.48,0.48,0.48,0
0357,20091012,5.85,5.95,5.71,5.90,115000
0358,20091012,18.24,18.24,17.80,17.90,8855000
0359,20091012,0.67,0.68,0.65,0.68,512000
0360,20091012,1.91,1.93,1.90,1.90,202000
0361,20091012,0.39,0.39,0.39,0.39,0
0362,20091012,0.178,0.178,0.173,0.173,22635000
0363,20091012,37.60,38.30,37.60,38.05,1444430
0364,20091012,0.315,0.315,0.30,0.305,2676000
0365,20091012,0.199,0.199,0.199,0.199,2000
0366,20091012,4.02,4.05,3.97,4.04,219200
0367,20091012,0.64,0.73,0.64,0.70,16888020
0368,20091012,3.66,3.71,3.64,3.68,8232500
0369,20091012,2.13,2.17,2.08,2.11,184000
0370,20091012,0.039,0.039,0.039,0.039,0
0371,20091012,1.68,1.75,1.64,1.74,31594500
0372,20091012,0.44,0.44,0.425,0.43,807455
0373,20091012,18.50,18.50,18.50,18.50,0
0374,20091012,1.60,1.80,1.60,1.78,206000
0375,20091012,4.80,4.80,4.57,4.65,220000
0376,20091012,0.10,0.10,0.10,0.10,0
0377,20091012,0.73,0.73,0.73,0.75,48000
0378,20091012,1.60,1.70,1.60,1.70,20000
0379,20091012,0.325,0.33,0.32,0.33,1660000
0380,20091012,0.054,0.055,0.053,0.054,7640000
0381,20091012,0.305,0.315,0.285,0.295,32740000
0382,20091012,0.30,0.30,0.28,0.295,15510000
0383,20091012,1.25,1.25,1.25,1.25,0
0384,20091012,2.69,2.72,2.64,2.72,7226000
0385,20091012,0.365,0.365,0.35,0.35,110000
0386,20091012,6.92,6.92,6.71,6.75,52735788
0387,20091012,0.56,0.56,0.54,0.55,480000
0388,20091012,140.40,140.80,138.00,138.30,3509160
0390,20091012,6.66,6.71,6.59,6.60,14920760
0391,20091012,0.43,0.435,0.425,0.435,1716000
0392,20091012,42.40,42.60,42.00,42.50,3530410
0393,20091012,2.56,2.59,2.53,2.53,402000
0395,20091012,10.80,11.30,10.60,10.68,635600
0396,20091012,1.16,1.17,1.15,1.17,158000
0397,20091012,0.44,0.44,0.43,0.435,747600
0398,20091012,1.52,1.60,1.52,1.55,1506000
0399,20091012,0.41,0.42,0.40,0.40,8650000
0402,20091012,0.34,0.345,0.34,0.345,114000
0403,20091012,0.59,0.59,0.55,0.56,114000
0404,20091012,0.73,0.73,0.73,0.73,160000
0405,20091012,2.95,2.95,2.91,2.94,1363295
0406,20091012,1.07,1.12,1.07,1.12,54000
0408,20091012,4.54,4.58,4.50,4.58,262000
0409,20091012,0.475,0.475,0.475,0.475,0
0410,20091012,4.45,4.45,4.34,4.37,7524000
0411,20091012,4.26,4.27,4.22,4.26,49000
0412,20091012,0.445,0.455,0.44,0.445,10120720
0413,20091012,0.36,0.38,0.35,0.365,2258000
0416,20091012,3.36,3.36,3.36,3.36,0
0417,20091012,2.10,2.15,2.07,2.13,412200
0418,20091012,0.345,0.345,0.33,0.34,1106000
0419,20091012,0.044,0.047,0.044,0.046,16750000
0420,20091012,0.97,1.07,0.94,1.04,9232000
0422,20091012,1.77,1.77,1.62,1.69,1455100
0423,20091012,1.64,1.66,1.61,1.63,720000
0425,20091012,7.60,7.80,7.52,7.74,1773000
0426,20091012,0.22,0.22,0.22,0.22,0
0428,20091012,5.21,5.22,5.17,5.22,444300
0430,20091012,0.102,0.102,0.102,0.102,0
0431,20091012,0.39,0.39,0.39,0.39,0
0432,20091012,2.06,2.06,2.04,2.04,111060
0433,20091012,0.52,0.52,0.51,0.52,6285000
0435,20091012,1.86,1.89,1.86,1.88,2604000
0438,20091012,0.51,0.51,0.50,0.50,2324000
0439,20091012,0.025,0.025,0.025,0.025,0
0440,20091012,45.30,47.95,45.30,46.40,261200
0444,20091012,0.90,0.90,0.78,0.79,5418000
0448,20091012,0.47,0.475,0.455,0.475,216000
0449,20091012,3.73,3.94,3.73,3.80,2172000
0450,20091012,2.25,2.35,2.25,2.33,3388000
0451,20091012,1.55,1.55,1.55,1.55,0
0455,20091012,0.53,0.53,0.51,0.51,34000
0456,20091012,0.265,0.265,0.265,0.265,0
0457,20091012,0.73,0.73,0.73,0.73,0
0458,20091012,1.45,1.45,1.45,1.45,0
0462,20091012,0.83,0.88,0.80,0.87,2428000
0464,20091012,0.41,0.41,0.395,0.40,528000
0467,20091012,0.405,0.41,0.39,0.395,455000
0469,20091012,0.196,0.196,0.196,0.201,80000
0471,20091012,0.127,0.129,0.125,0.127,13582500
0472,20091012,0.46,0.46,0.46,0.46,0
0474,20091012,1.06,1.07,1.04,1.06,12088000
0475,20091012,0.48,0.49,0.46,0.48,322000
0476,20091012,0.47,0.47,0.47,0.465,80000
0477,20091012,0.88,0.88,0.85,0.85,360000
0479,20091012,0.025,0.025,0.025,0.025,0
0480,20091012,3.22,3.23,3.18,3.20,603200
0482,20091012,1.22,1.23,1.22,1.23,72000
0483,20091012,1.38,1.38,1.38,1.38,50000
0485,20091012,0.285,0.29,0.275,0.275,1382500
0487,20091012,0.33,0.34,0.33,0.33,1068000
0488,20091012,0.133,0.134,0.13,0.13,12900000
0489,20091012,9.16,9.18,8.87,8.99,9011425
0491,20091012,0.043,0.043,0.038,0.04,3622000
0493,20091012,2.29,2.30,2.24,2.25,36109040
0494,20091012,33.00,33.00,31.20,31.40,5256826
0495,20091012,0.19,0.20,0.19,0.199,21137
0496,20091012,1.57,1.62,1.56,1.60,2308000
0497,20091012,0.209,0.215,0.209,0.211,14435000
0498,20091012,0.365,0.375,0.36,0.37,17508000
0499,20091012,1.07,1.07,1.07,1.07,6356
0500,20091012,0.66,0.66,0.63,0.64,1310000
0501,20091012,0.00,0.00,0.00,0.00,0
0502,20091012,0.58,0.58,0.58,0.58,0
0504,20091012,0.042,0.042,0.042,0.042,0
0505,20091012,1.14,1.15,1.13,1.13,297000
0506,20091012,5.38,5.38,5.27,5.30,1505143
0508,20091012,1.40,1.40,1.40,1.40,0
0509,20091012,0.29,0.30,0.285,0.285,115000
0511,20091012,34.25,34.30,33.70,33.95,237678
0512,20091012,0.56,0.58,0.55,0.58,240000
0513,20091012,1.51,1.61,1.50,1.55,634000
0515,20091012,1.69,1.69,1.48,1.50,4126000
0516,20091012,0.172,0.188,0.172,0.188,50000
0517,20091012,3.31,3.34,3.27,3.30,2172000
0518,20091012,1.36,1.36,1.31,1.31,1264000
0519,20091012,0.275,0.285,0.275,0.285,123000
0521,20091012,0.51,0.52,0.495,0.51,2630000
0522,20091012,56.20,56.20,55.50,55.55,169099
0524,20091012,0.42,0.42,0.42,0.42,0
0525,20091012,3.22,3.26,3.14,3.15,2667221
0526,20091012,0.21,0.21,0.195,0.195,3932000
0527,20091012,0.405,0.445,0.405,0.445,1340000
0528,20091012,0.35,0.35,0.35,0.35,0
0528,20091012,0.35,0.35,0.35,0.35,0
0529,20091012,1.10,1.12,1.05,1.05,1088000
0530,20091012,1.19,1.20,1.13,1.17,711436
0531,20091012,1.53,1.62,1.50,1.57,444000
0532,20091012,0.73,0.73,0.73,0.73,0
0533,20091012,1.96,1.96,1.90,1.90,236000
0535,20091012,0.121,0.125,0.121,0.121,1174000
0536,20091012,0.92,0.92,0.91,0.92,130000
0538,20091012,6.99,7.20,6.93,7.05,408000
0539,20091012,1.15,1.15,1.13,1.14,216000
0542,20091012,0.077,0.077,0.073,0.074,362000
0543,20091012,1.78,1.80,1.75,1.80,827000
0544,20091012,0.04,0.04,0.039,0.039,22120000
0546,20091012,2.85,2.94,2.85,2.90,1503000
0547,20091012,0.21,0.21,0.20,0.202,17190000
0548,20091012,3.88,3.88,3.82,3.83,606000
0549,20091012,0.71,0.71,0.71,0.71,0
0550,20091012,0.90,0.90,0.90,0.90,12000
0551,20091012,23.00,23.25,22.65,22.75,1094250
0552,20091012,4.35,4.38,4.26,4.29,8014000
0553,20091012,1.90,1.90,1.86,1.86,280000
0554,20091012,0.30,0.305,0.30,0.30,222000
0555,20091012,0.74,0.75,0.73,0.74,9650000
0556,20091012,1.16,1.17,1.15,1.17,334000
0557,20091012,0.64,0.64,0.64,0.64,0
0558,20091012,0.91,1.06,0.91,1.00,15592500
0559,20091012,0.345,0.345,0.325,0.33,1612000
0560,20091012,1.11,1.17,1.11,1.14,266000
0563,20091012,4.95,4.95,4.95,4.95,0
0565,20091012,0.236,0.24,0.224,0.225,660000
0566,20091012,4.18,4.38,4.16,4.19,8814000
0567,20091012,0.485,0.485,0.48,0.48,186000
0568,20091012,0.86,0.86,0.81,0.83,5008000
0568,20091012,0.86,0.86,0.81,0.83,5008000
0569,20091012,4.30,4.36,4.28,4.35,1336000
0570,20091012,0.75,0.76,0.73,0.73,1780000
0571,20091012,1.18,1.21,1.17,1.20,703500
0572,20091012,0.29,0.29,0.29,0.29,0
0573,20091012,2.73,2.79,2.68,2.71,248000
0575,20091012,0.231,0.24,0.23,0.231,3784000
0576,20091012,6.92,6.98,6.73,6.74,4352416
0577,20091012,0.58,0.58,0.58,0.58,12400
0578,20091012,0.57,0.59,0.56,0.57,1492000
0581,20091012,2.20,2.25,2.16,2.18,230000
0582,20091012,1.50,1.50,1.49,1.49,25000
0583,20091012,1.28,1.30,1.28,1.30,92000
0585,20091012,0.43,0.435,0.365,0.39,137361200
0586,20091012,0.00,0.00,0.00,0.00,0
0587,20091012,1.28,1.34,1.28,1.32,856000
0588,20091012,2.88,2.88,2.79,2.80,3320000
0589,20091012,20.05,20.20,19.92,20.00,827500
0590,20091012,4.25,4.32,4.20,4.25,958000
0592,20091012,0.40,0.45,0.40,0.445,16500000
0593,20091012,4.09,4.10,4.01,4.01,122000
0595,20091012,0.58,0.62,0.57,0.58,2626000
0597,20091012,0.189,0.189,0.185,0.187,7696244
0598,20091012,2.02,2.03,1.97,2.00,2715000
0599,20091012,0.71,0.71,0.71,0.71,46200
0600,20091012,0.20,0.213,0.20,0.202,1364000
0601,20091012,0.295,0.31,0.295,0.31,222000
0602,20091012,0.345,0.36,0.345,0.36,270000
0603,20091012,0.52,0.52,0.51,0.51,3728000
0604,20091012,3.15,3.18,3.09,3.11,8154000
0605,20091012,0.35,0.35,0.345,0.345,402000
0606,20091012,7.28,7.28,6.95,7.21,6099183
0607,20091012,0.48,0.48,0.48,0.48,0
0608,20091012,1.76,1.79,1.76,1.76,96000
0609,20091012,0.52,0.52,0.52,0.52,40000
0610,20091012,1.42,1.50,1.42,1.47,174000
0611,20091012,1.26,1.27,1.25,1.25,1278000
0612,20091012,0.10,0.10,0.10,0.10,668000
0613,20091012,0.099,0.099,0.094,0.095,9504000
0616,20091012,0.053,0.054,0.05,0.053,11294650
0617,20091012,1.92,1.93,1.90,1.92,467000
0618,20091012,0.236,0.24,0.236,0.24,308000
0619,20091012,0.082,0.082,0.079,0.08,2200000
0620,20091012,0.04,0.04,0.039,0.039,1000000
0621,20091012,2.15,2.25,2.12,2.22,1714375
0622,20091012,0.11,0.114,0.11,0.114,7200045
0623,20091012,1.50,1.51,1.48,1.49,596000
0625,20091012,2.90,2.91,2.87,2.89,213000
0626,20091012,4.05,4.05,3.91,3.91,276000
0627,20091012,0.014,0.014,0.014,0.014,0
0628,20091012,0.28,0.29,0.28,0.285,1502400
0629,20091012,1.02,1.10,1.02,1.10,627000
0630,20091012,0.67,0.68,0.63,0.65,29706000
0632,20091012,0.55,0.56,0.55,0.56,171700
0633,20091012,1.62,1.65,1.57,1.59,7482000
0635,20091012,2.31,2.35,2.30,2.31,342000
0636,20091012,3.56,3.64,3.55,3.55,3575000
0637,20091012,0.90,0.92,0.86,0.86,710000
0638,20091012,1.52,1.52,1.52,1.52,20000
0639,20091012,5.40,5.40,5.25,5.31,4786000
0641,20091012,1.96,2.12,1.96,2.00,342000
0643,20091012,0.35,0.35,0.35,0.35,200000
0645,20091012,0.58,0.60,0.58,0.59,482000
0646,20091012,0.175,0.175,0.175,0.175,0
0647,20091012,0.156,0.164,0.156,0.16,300000
0648,20091012,0.06,0.061,0.059,0.06,20656000
0650,20091012,0.63,0.65,0.63,0.64,480000
0651,20091012,0.38,0.38,0.36,0.365,4583103
0653,20091012,5.31,5.40,5.31,5.36,49000
0655,20091012,0.68,0.68,0.66,0.66,380000
0656,20091012,5.55,5.61,5.38,5.39,3505500
0657,20091012,0.173,0.173,0.172,0.172,628000
0658,20091012,16.40,16.40,16.10,16.30,2165510
0659,20091012,15.70,15.74,15.18,15.22,964390
0660,20091012,0.166,0.169,0.164,0.169,2480000
0661,20091012,0.78,0.79,0.73,0.74,17430000
0662,20091012,2.52,2.52,2.52,2.52,0
0663,20091012,0.158,0.16,0.154,0.158,7080000
0665,20091012,3.01,3.02,2.97,2.98,1515714
0666,20091012,0.20,0.20,0.20,0.20,220000
0667,20091012,1.62,1.68,1.61,1.62,2279056
0668,20091012,1.64,1.69,1.55,1.58,588000
0669,20091012,6.70,6.70,6.46,6.60,3445000
0670,20091012,2.62,2.63,2.46,2.47,5954000
0672,20091012,3.18,3.18,3.01,3.05,1496000
0673,20091012,0.405,0.415,0.39,0.39,426000
0674,20091012,0.25,0.255,0.25,0.25,2674000
0675,20091012,0.295,0.295,0.295,0.295,2000000
0676,20091012,1.36,1.36,1.36,1.36,0
0677,20091012,0.42,0.42,0.40,0.41,5580000
0678,20091012,1.79,1.79,1.75,1.77,203000
0679,20091012,0.30,0.31,0.30,0.305,291000
0680,20091012,0.073,0.074,0.072,0.072,11650000
0681,20091012,0.255,0.255,0.245,0.25,1342000
0682,20091012,5.01,5.09,4.92,5.05,10844467
0683,20091012,41.80,43.00,41.80,42.15,1832497
0684,20091012,1.56,1.61,1.56,1.59,155000
0685,20091012,1.18,1.18,1.18,1.18,0
0686,20091012,0.71,0.71,0.64,0.69,130000
0687,20091012,1.10,1.10,1.10,1.10,266317
0688,20091012,17.90,17.90,17.40,17.48,9371820
0689,20091012,0.28,0.29,0.275,0.28,56062500
0690,20091012,0.59,0.62,0.57,0.62,43378400
0691,20091012,6.00,6.00,5.87,5.93,1481300
0692,20091012,0.24,0.24,0.24,0.24,0
0693,20091012,1.45,1.45,1.45,1.45,123000
0694,20091012,5.36,5.36,5.30,5.34,7260800
0696,20091012,6.16,6.16,6.02,6.02,42000
0697,20091012,1.35,1.35,1.31,1.31,9058000
0698,20091012,0.226,0.226,0.215,0.217,1730000
0700,20091012,128.50,128.50,126.00,126.70,1947593
0701,20091012,0.193,0.205,0.192,0.197,2426000
0702,20091012,0.233,0.233,0.223,0.226,5920000
0703,20091012,0.52,0.52,0.49,0.52,3624000
0704,20091012,0.54,0.54,0.52,0.54,1988000
0705,20091012,2.15,2.40,2.15,2.26,2586000
0706,20091012,0.37,0.39,0.35,0.36,2250000
0707,20091012,0.30,0.30,0.295,0.305,480000
0708,20091012,0.295,0.295,0.295,0.295,5000
0709,20091012,2.07,2.07,2.00,2.01,336000
0710,20091012,2.25,2.28,2.23,2.26,342000
0711,20091012,0.465,0.47,0.465,0.465,428000
0713,20091012,0.22,0.22,0.22,0.22,230000
0715,20091012,0.56,0.56,0.55,0.56,1192000
0716,20091012,1.44,1.46,1.41,1.43,6188000
0717,20091012,0.405,0.41,0.395,0.405,498000
0718,20091012,0.42,0.42,0.405,0.40,122500
0719,20091012,2.40,2.40,2.35,2.36,122000
0720,20091012,0.81,0.87,0.77,0.82,12054240
0721,20091012,0.108,0.112,0.108,0.112,540000
0722,20091012,2.18,2.18,2.18,2.18,0
0723,20091012,0.085,0.088,0.084,0.087,171990000
0724,20091012,0.485,0.49,0.47,0.47,15220000
0725,20091012,0.60,0.60,0.60,0.60,0
0726,20091012,0.40,0.40,0.40,0.41,400000
0727,20091012,0.47,0.48,0.46,0.47,3330000
0728,20091012,3.83,3.83,3.71,3.73,61654748
0729,20091012,0.087,0.097,0.086,0.097,420100
0730,20091012,0.41,0.415,0.41,0.415,647750
0731,20091012,0.78,0.78,0.76,0.76,156000
0732,20091012,8.30,8.44,8.30,8.44,34000
0733,20091012,2.13,2.20,2.13,2.19,440000
0735,20091012,0.435,0.475,0.435,0.45,43750000
0736,20091012,0.129,0.132,0.124,0.13,28705000
0737,20091012,4.78,4.80,4.75,4.77,817200
0738,20091012,1.08,1.24,1.07,1.18,4350000
0739,20091012,2.10,2.14,2.04,2.04,2073000
0743,20091012,5.10,5.10,5.03,5.08,1851000
0745,20091012,0.157,0.166,0.154,0.154,968000
0746,20091012,1.90,1.93,1.90,1.90,290000
0747,20091012,0.60,0.60,0.60,0.60,0
0749,20091012,0.127,0.127,0.127,0.127,0
0750,20091012,3.14,3.47,3.13,3.39,9247517
0751,20091012,3.93,3.93,3.70,3.79,10615441
0752,20091012,1.40,1.54,1.38,1.49,8634000
0753,20091012,4.69,4.69,4.55,4.58,17918000
0754,20091012,13.90,13.92,13.50,13.68,3395100
0755,20091012,0.32,0.32,0.315,0.32,2960000
0756,20091012,0.90,0.94,0.90,0.93,6476000
0757,20091012,1.89,2.05,1.88,1.98,7875000
0758,20091012,0.265,0.28,0.25,0.27,458000
0759,20091012,0.182,0.182,0.182,0.182,10000
0760,20091012,0.53,0.58,0.53,0.55,8402500
0761,20091012,0.175,0.179,0.173,0.176,5034000
0762,20091012,11.14,11.20,10.82,10.86,24479740
0763,20091012,46.50,46.50,44.20,45.00,1076187
0764,20091012,0.59,0.59,0.59,0.59,0
0765,20091012,0.56,0.57,0.54,0.54,196000
0766,20091012,0.275,0.28,0.26,0.275,1600000
0767,20091012,0.163,0.169,0.163,0.169,120000
0768,20091012,0.068,0.068,0.068,0.068,0
0769,20091012,1.81,1.84,1.77,1.80,8321000
0770,20091012,1.51,1.51,1.51,1.51,0
0771,20091012,1.46,1.46,1.42,1.43,898000
0773,20091012,9.72,10.48,9.50,10.26,18160400
0789,20091012,0.64,0.64,0.58,0.62,9125000
0794,20091012,1.21,1.21,1.21,1.21,4000
0800,20091012,3.16,3.28,3.16,3.20,698000
0802,20091012,10.64,10.64,10.34,10.40,322000
0806,20091012,3.28,3.30,3.20,3.22,1117000
0808,20091012,1.34,1.37,1.34,1.36,3489406
0809,20091012,1.95,1.95,1.93,1.95,628000
0810,20091012,0.205,0.205,0.191,0.197,2430000
0811,20091012,2.89,3.00,2.87,2.91,2804000
0812,20091012,0.405,0.415,0.40,0.41,146000
0813,20091012,14.50,14.56,13.90,13.98,11968269
0814,20091012,5.08,5.29,5.08,5.14,849000
0817,20091012,2.30,2.34,2.25,2.26,2942000
0818,20091012,2.08,2.17,2.00,2.15,13039194
0819,20091012,4.03,4.03,3.83,3.88,10498000
0820,20091012,7.73,7.78,7.45,7.51,585000
0822,20091012,0.47,0.48,0.465,0.48,644000
0823,20091012,17.58,17.62,17.32,17.40,5050929
0825,20091012,6.55,6.62,6.39,6.44,3994000
0826,20091012,2.35,2.35,2.21,2.23,435000
0828,20091012,1.82,1.84,1.78,1.80,2542000
0832,20091012,2.19,2.19,2.14,2.15,131000
0833,20091012,0.59,0.59,0.58,0.58,144000
0834,20091012,1.40,1.42,1.39,1.40,292000
0835,20091012,0.42,0.42,0.36,0.37,14990000
0836,20091012,17.76,17.76,17.40,17.46,8758837
0838,20091012,0.93,0.94,0.88,0.90,1724000
0840,20091012,0.75,0.75,0.73,0.73,140000
0841,20091012,1.66,1.68,1.61,1.62,468000
0845,20091012,3.56,3.58,3.39,3.41,88977904
0848,20091012,2.09,2.18,2.07,2.14,9262000
0850,20091012,0.38,0.395,0.38,0.39,28952000
0851,20091012,1.69,1.78,1.69,1.71,410000
0852,20091012,1.83,1.84,1.77,1.79,3280000
0855,20091012,2.39,2.48,2.37,2.37,2542000
0856,20091012,1.47,1.48,1.41,1.43,1800000
0857,20091012,9.41,9.41,9.17,9.24,68514464
0858,20091012,1.97,1.97,1.97,1.97,0
0859,20091012,0.47,0.47,0.45,0.45,40000
0860,20091012,0.83,0.84,0.81,0.82,3580000
0861,20091012,8.00,8.02,7.80,7.99,1414400
0862,20091012,3.90,3.90,3.90,3.90,0
0866,20091012,2.02,2.02,1.93,1.95,4218000
0868,20091012,5.66,5.70,5.50,5.50,2914000
0869,20091012,0.206,0.216,0.205,0.209,251000
0870,20091012,0.65,0.65,0.65,0.65,0
0874,20091012,3.82,3.86,3.75,3.80,642000
0875,20091012,0.043,0.043,0.043,0.043,0
0876,20091012,0.57,0.63,0.57,0.60,720000
0878,20091012,4.60,4.69,4.57,4.61,292000
0880,20091012,4.74,4.78,4.54,4.60,8780000
0882,20091012,4.44,4.47,4.42,4.46,3366400
0883,20091012,11.42,11.42,11.12,11.16,50643892
0885,20091012,0.11,0.11,0.107,0.108,29215000
0886,20091012,2.14,2.29,2.13,2.26,15434000
0887,20091012,0.28,0.295,0.28,0.295,2040000
0888,20091012,0.63,0.63,0.63,0.63,50000
0889,20091012,1.04,1.04,1.04,1.01,20000
0893,20091012,3.63,3.63,3.46,3.51,33251000
0894,20091012,1.97,1.97,1.86,1.94,338000
0896,20091012,0.76,0.78,0.76,0.76,158033
0897,20091012,0.102,0.103,0.101,0.103,26790000
0898,20091012,0.15,0.15,0.15,0.15,0
0899,20091012,0.24,0.24,0.232,0.235,2420000
0900,20091012,6.42,6.42,6.42,6.42,30000
0901,20091012,0.065,0.065,0.056,0.06,11025000
0902,20091012,5.20,5.21,5.15,5.17,25532000
0903,20091012,4.89,4.93,4.79,4.91,4526000
0904,20091012,6.90,7.00,6.85,6.90,706000
0905,20091012,0.13,0.13,0.13,0.13,80000
0906,20091012,0.00,0.00,0.00,0.00,0
0907,20091012,0.52,0.70,0.52,0.62,90000
0908,20091012,0.74,0.78,0.74,0.77,4699000
0909,20091012,0.58,0.58,0.57,0.57,1486000
0910,20091012,0.29,0.29,0.28,0.285,11740000
0912,20091012,0.66,0.68,0.66,0.68,120000
0913,20091012,0.37,0.37,0.37,0.37,0
0914,20091012,58.00,58.00,55.80,56.25,989540
0915,20091012,0.50,0.52,0.50,0.50,52000
0917,20091012,3.90,3.90,3.74,3.81,30235448
0918,20091012,0.172,0.172,0.172,0.172,0
0919,20091012,0.80,0.81,0.79,0.80,1300000
0921,20091012,1.86,1.94,1.83,1.88,4824000
0922,20091012,0.53,0.54,0.50,0.54,21055000
0925,20091012,0.75,0.75,0.72,0.73,1682000
0927,20091012,1.60,1.60,1.58,1.60,42000
0928,20091012,0.40,0.40,0.40,0.40,0
0929,20091012,0.50,0.50,0.49,0.50,1395000
0931,20091012,0.38,0.39,0.37,0.38,4380000
0933,20091012,4.39,4.43,4.33,4.42,1810000
0934,20091012,2.57,2.60,2.57,2.57,160000
0938,20091012,0.45,0.455,0.44,0.44,906000
0939,20091012,6.58,6.59,6.48,6.50,174611328
0941,20091012,77.75,77.85,76.75,76.85,10782256
0943,20091012,0.085,0.085,0.08,0.08,39332000
0945,20091012,166.00,166.50,165.30,165.30,284866
0952,20091012,0.35,0.36,0.34,0.355,1018967
0959,20091012,0.23,0.23,0.222,0.224,7614000
0963,20091012,1.70,1.70,1.70,1.70,0
0966,20091012,24.25,25.00,24.25,24.95,3174695
0968,20091012,4.20,4.25,4.02,4.12,756000
0969,20091012,0.69,0.69,0.69,0.69,0
0970,20091012,0.40,0.41,0.39,0.405,2583500
0978,20091012,0.188,0.188,0.18,0.188,104000
0979,20091012,0.62,0.62,0.60,0.60,148000
0980,20091012,16.78,16.78,16.32,16.70,256800
0981,20091012,0.37,0.38,0.37,0.375,15045000
0982,20091012,5.60,5.70,5.57,5.65,238000
0983,20091012,11.06,11.24,10.90,11.20,2103000
0984,20091012,14.00,14.00,13.50,13.50,20000
0985,20091012,0.241,0.243,0.236,0.238,2541709
0986,20091012,0.59,0.59,0.59,0.59,0
0987,20091012,0.50,0.50,0.495,0.495,200000
0988,20091012,1.12,1.12,1.02,1.05,14250460
0989,20091012,0.155,0.18,0.155,0.178,5417000
0990,20091012,0.93,0.93,0.90,0.90,1578000
0991,20091012,4.07,4.12,3.98,4.01,26266000
0992,20091012,3.98,4.12,3.96,4.03,29973276
0993,20091012,0.209,0.209,0.208,0.209,480000
0995,20091012,4.71,4.75,4.64,4.68,366200
0996,20091012,3.44,3.50,3.27,3.42,15420000
0997,20091012,1.60,1.60,1.60,1.60,0
0998,20091012,5.44,5.48,5.36,5.47,50704096
0999,20091012,0.82,0.83,0.81,0.83,646000
1000,20091012,3.85,3.85,3.85,3.89,170000
1001,20091012,0.50,0.50,0.50,0.50,0
1003,20091012,0.345,0.345,0.345,0.345,0
1004,20091012,2.19,2.29,2.18,2.18,240040
1005,20091012,1.20,1.22,1.20,1.22,172400
1008,20091012,4.15,4.15,4.15,4.15,48000
1010,20091012,0.32,0.32,0.32,0.32,0
1013,20091012,0.112,0.124,0.112,0.12,3276000
1031,20091012,0.26,0.26,0.255,0.26,2238000
1033,20091012,1.96,1.97,1.94,1.94,6205000
1036,20091012,8.60,8.60,8.60,8.60,9000
1037,20091012,0.55,0.62,0.55,0.60,400000
1038,20091012,28.35,28.35,27.95,28.00,611833
1041,20091012,0.033,0.034,0.032,0.033,43458000
1043,20091012,12.30,12.30,11.00,11.78,1720000
1044,20091012,48.50,48.95,48.10,48.90,1342026
1045,20091012,1.65,1.75,1.64,1.70,555500
1046,20091012,0.078,0.081,0.077,0.08,4295000
1047,20091012,0.32,0.36,0.32,0.36,304000
1049,20091012,1.51,1.65,1.51,1.65,14650
1050,20091012,0.56,0.56,0.56,0.56,50000
1051,20091012,0.475,0.475,0.45,0.455,71696896
1052,20091012,2.88,2.92,2.84,2.87,266000
1053,20091012,3.14,3.15,3.05,3.07,1099800
1055,20091012,2.53,2.53,2.43,2.44,8027000
1058,20091012,0.32,0.32,0.32,0.32,0
1059,20091012,0.204,0.204,0.196,0.198,540000
1060,20091012,0.405,0.415,0.405,0.41,5575000
1062,20091012,0.153,0.153,0.153,0.155,10000
1063,20091012,0.25,0.25,0.24,0.24,1632000
1064,20091012,0.56,0.64,0.55,0.64,273500
1065,20091012,2.00,2.05,1.97,1.97,2128000
1068,20091012,16.80,16.80,16.12,16.42,5899393
1070,20091012,5.17,5.50,5.16,5.41,7485391
1071,20091012,2.70,2.70,2.63,2.68,6025500
1072,20091012,43.00,43.10,41.50,42.45,900775
1073,20091012,0.79,0.79,0.78,0.78,170000
1076,20091012,0.295,0.295,0.295,0.295,0
1083,20091012,2.67,2.68,2.65,2.66,193000
1088,20091012,34.95,34.95,33.75,33.95,13029057
1093,20091012,4.38,4.38,4.33,4.34,3558684
1094,20091012,0.86,0.95,0.85,0.93,66762000
1097,20091012,0.95,0.98,0.95,0.95,145430
1098,20091012,6.04,6.05,5.98,6.05,557000
1099,20091012,20.60,21.75,20.50,21.35,21156000
1100,20091012,0.91,0.95,0.91,0.95,100000
1104,20091012,0.51,0.53,0.51,0.52,780000
1105,20091012,0.51,0.51,0.50,0.50,3290000
1108,20091012,1.48,1.50,1.45,1.47,310000
1109,20091012,18.00,18.10,17.54,17.56,5097700
1111,20091012,15.20,15.38,15.20,15.20,77000
1114,20091012,0.87,0.87,0.85,0.85,3796000
1116,20091012,0.80,0.80,0.79,0.80,56000
1118,20091012,0.365,0.365,0.325,0.325,260000
1120,20091012,2.80,2.80,2.80,2.75,2000
1122,20091012,1.45,1.47,1.43,1.46,1952569
1123,20091012,0.46,0.46,0.46,0.46,26000
1124,20091012,0.64,0.64,0.62,0.63,3870000
1125,20091012,0.247,0.25,0.246,0.25,3096000
1126,20091012,0.40,0.40,0.40,0.40,0
1128,20091012,10.90,10.96,10.66,10.76,62136504
1129,20091012,0.242,0.25,0.236,0.24,64312000
1130,20091012,0.148,0.149,0.139,0.143,39940000
1131,20091012,0.70,0.73,0.68,0.72,1805000
1132,20091012,5.70,5.90,5.70,5.85,249000
1133,20091012,7.70,7.72,7.46,7.49,2064000
1135,20091012,12.00,12.20,11.90,11.96,207000
1136,20091012,3.37,3.37,3.18,3.22,2101090
1137,20091012,2.82,2.85,2.82,2.84,690000
1138,20091012,11.78,11.78,11.26,11.36,16992222
1139,20091012,0.149,0.149,0.149,0.149,0
1140,20091012,0.90,0.90,0.90,0.93,4000
1141,20091012,0.225,0.231,0.215,0.218,28974000
1142,20091012,0.042,0.042,0.04,0.041,33680000
1149,20091012,0.60,0.63,0.60,0.63,236000
1155,20091012,2.38,2.38,2.26,2.32,2925000
1159,20091012,0.158,0.158,0.155,0.155,300000
1160,20091012,0.40,0.40,0.40,0.40,0
1161,20091012,1.79,1.82,1.79,1.82,250000
1163,20091012,0.71,0.74,0.70,0.70,20862000
1164,20091012,0.17,0.17,0.168,0.17,1075000
1166,20091012,0.138,0.145,0.136,0.14,330000
1168,20091012,1.87,1.88,1.68,1.69,389240736
1169,20091012,1.73,1.81,1.70,1.77,9733744
1170,20091012,0.83,0.83,0.83,0.83,180000
1171,20091012,11.80,11.80,11.38,11.52,12495952
1172,20091012,0.212,0.226,0.212,0.217,2740000
1173,20091012,0.13,0.13,0.13,0.137,20000
1174,20091012,1.33,1.39,1.32,1.39,2554000
1175,20091012,7.60,7.60,7.60,7.60,0
1176,20091012,1.70,1.80,1.70,1.74,13309000
1177,20091012,2.29,2.42,2.29,2.37,7577328
1179,20091012,0.00,0.00,0.00,0.00,0
1180,20091012,0.026,0.026,0.026,0.026,0
1182,20091012,0.083,0.089,0.083,0.087,340050
1184,20091012,1.04,1.07,1.02,1.05,126893
1185,20091012,0.71,0.77,0.70,0.73,22021468
1186,20091012,11.46,11.46,11.08,11.18,16917500
1187,20091012,1.09,1.09,1.09,1.09,0
1188,20091012,0.26,0.29,0.26,0.27,68854000
1189,20091012,0.04,0.045,0.04,0.043,54340000
1191,20091012,0.159,0.163,0.159,0.163,500000
1192,20091012,0.205,0.21,0.20,0.205,3704000
1193,20091012,6.90,7.00,6.90,6.92,308000
1194,20091012,0.69,0.69,0.65,0.65,2906000
1195,20091012,0.41,0.41,0.41,0.41,0
1196,20091012,0.38,0.38,0.37,0.37,888625
1198,20091012,1.07,1.07,1.07,1.06,10000
1199,20091012,11.60,11.82,11.24,11.32,9994430
1200,20091012,6.76,6.81,6.56,6.59,1380000
1201,20091012,1.78,1.81,1.75,1.81,118000
1202,20091012,1.47,1.52,1.47,1.50,280000
1203,20091012,1.08,1.09,1.03,1.08,1093200
1205,20091012,2.25,2.28,2.19,2.19,3455846
1207,20091012,0.80,0.80,0.78,0.78,7838000
1208,20091012,2.00,2.02,1.98,1.98,1682000
1211,20091012,71.60,72.70,70.35,72.10,7983330
1212,20091012,12.90,13.00,12.62,12.78,153782
1213,20091012,0.39,0.39,0.39,0.39,0
1215,20091012,0.33,0.33,0.315,0.325,23066000
1217,20091012,0.058,0.059,0.057,0.059,4808000
1218,20091012,0.225,0.243,0.225,0.242,100000
1220,20091012,1.01,1.01,1.01,1.01,0
1221,20091012,2.37,2.37,2.37,2.37,0
1222,20091012,0.167,0.17,0.167,0.169,8190240
1223,20091012,0.34,0.34,0.34,0.34,47900
1224,20091012,4.42,4.42,4.24,4.27,6982000
1225,20091012,0.72,0.72,0.72,0.72,2142000
1226,20091012,0.32,0.32,0.32,0.32,0
1227,20091012,0.066,0.069,0.066,0.068,1884000
1228,20091012,0.031,0.031,0.029,0.03,37950000
1229,20091012,1.35,1.35,1.20,1.32,156000
1234,20091012,3.70,3.90,3.70,3.77,19351000
1313,20091012,3.93,3.94,3.82,3.84,43913336
1333,20091012,7.72,7.75,7.66,7.68,8893600
1338,20091012,3.11,3.11,3.00,3.03,3098000
1361,20091012,4.40,4.56,4.34,4.48,23266000
1368,20091012,4.05,4.06,3.97,3.99,1081983
1382,20091012,2.80,3.12,2.80,3.09,3309000
1383,20091012,0.99,1.01,0.89,1.00,366000
1386,20091012,0.74,0.76,0.73,0.76,1160000
1387,20091012,1.55,1.56,1.52,1.53,26586000
1388,20091012,3.84,3.95,3.81,3.91,545000
1389,20091012,2.42,2.46,2.37,2.46,8436000
1393,20091012,7.56,7.56,7.30,7.32,4604000
1398,20091012,6.19,6.19,6.04,6.09,205202048
1399,20091012,0.80,0.81,0.80,0.81,1086000
1618,20091012,5.48,5.55,5.45,5.50,50632000
1668,20091012,1.52,1.52,1.45,1.49,69232000
1688,20091012,19.14,19.42,19.12,19.20,4439500
1717,20091012,4.90,5.15,4.90,5.07,32008000
1766,20091012,4.46,4.52,4.46,4.51,5367000
1800,20091012,9.10,9.17,9.00,9.05,14812781
1808,20091012,0.33,0.33,0.33,0.33,0
1812,20091012,5.40,5.40,5.20,5.25,900500
1813,20091012,5.60,5.60,5.28,5.30,9503000
1818,20091012,14.62,14.62,13.92,13.96,6711400
1828,20091012,3.40,3.47,3.37,3.40,1469461
1832,20091012,4.68,4.70,4.50,4.64,489000
1833,20091012,5.56,5.56,5.37,5.41,1429000
1836,20091012,13.64,14.20,13.64,14.08,576000
1838,20091012,2.39,2.39,2.34,2.35,1367000
1862,20091012,49.50,49.50,48.35,48.75,5279
1868,20091012,3.95,4.25,3.94,4.14,10818500
1880,20091012,8.00,8.20,8.00,8.15,24135500
1881,20091012,1.47,1.49,1.46,1.48,1805000
1882,20091012,3.11,3.20,3.11,3.17,163000
1883,20091012,2.21,2.30,2.16,2.25,1180000
1886,20091012,5.05,5.10,5.05,5.07,1547000
1888,20091012,5.13,5.18,5.00,5.04,1757500
1889,20091012,0.72,0.73,0.71,0.73,1041000
1893,20091012,6.70,6.72,6.47,6.50,7822279
1898,20091012,11.06,11.06,10.50,10.70,24400046
1899,20091012,3.37,3.42,3.37,3.42,980000
1919,20091012,10.50,10.50,10.12,10.14,35213376
1968,20091012,3.56,3.73,3.55,3.67,19843000
1991,20091012,0.73,0.73,0.71,0.71,52000
1997,20091012,2.60,2.60,2.52,2.54,1748000
2000,20091012,0.84,0.90,0.83,0.90,9238000
2002,20091012,1.95,1.95,1.90,1.92,1074500
2005,20091012,0.95,0.95,0.88,0.91,60000
2006,20091012,2.11,2.14,2.09,2.12,3444466
2007,20091012,3.06,3.06,2.98,3.00,13121818
2009,20091012,8.14,8.19,7.95,8.05,6888500
2018,20091012,9.00,9.00,8.62,8.80,374000
2020,20091012,10.58,10.60,10.26,10.30,1534000
2028,20091012,0.54,0.61,0.54,0.61,62000
2038,20091012,5.43,5.43,5.33,5.36,4094021
2088,20091012,1.88,2.01,1.88,1.95,3478264
2168,20091012,8.10,8.45,8.05,8.39,28266600
2288,20091012,2.46,2.68,2.41,2.66,3627000
2300,20091012,3.26,3.32,3.20,3.26,4640000
2302,20091012,9.30,9.53,9.20,9.29,151000
2307,20091012,2.59,2.69,2.55,2.64,3914000
2309,20091012,0.40,0.415,0.39,0.405,71034000
2310,20091012,0.475,0.475,0.44,0.45,556000
2312,20091012,0.138,0.138,0.138,0.138,90000
2313,20091012,8.67,8.77,8.33,8.40,2800000
2314,20091012,13.62,13.76,13.60,13.74,1014800
2317,20091012,0.68,0.69,0.66,0.67,580000
2319,20091012,20.90,20.90,20.55,20.65,6753038
2320,20091012,0.99,1.04,0.98,1.04,404000
2322,20091012,0.14,0.14,0.14,0.14,0
2323,20091012,0.225,0.225,0.225,0.225,0
2324,20091012,0.33,0.34,0.325,0.33,6350000
2326,20091012,0.08,0.08,0.08,0.08,0
2327,20091012,0.215,0.215,0.211,0.213,180000
2328,20091012,5.76,5.76,5.51,5.54,12648006
2330,20091012,1.04,1.05,1.02,1.05,228000
2332,20091012,1.60,1.61,1.57,1.57,4264542
2333,20091012,7.09,7.15,7.03,7.10,419500
2336,20091012,0.07,0.07,0.07,0.07,0
2337,20091012,2.38,2.38,2.28,2.36,5978000
2338,20091012,42.90,43.60,41.90,42.30,785749
2339,20091012,0.73,0.73,0.73,0.73,0
2340,20091012,0.77,0.77,0.77,0.78,4460
2341,20091012,2.00,2.00,2.00,1.96,2000
2342,20091012,7.96,8.02,7.73,7.78,2670000
2343,20091012,5.60,5.63,5.43,5.45,6163000
2345,20091012,1.31,1.33,1.31,1.32,1076000
2348,20091012,0.92,0.93,0.92,0.93,112000
2349,20091012,0.144,0.144,0.14,0.142,18488000
2355,20091012,5.78,5.85,5.68,5.78,342000
2356,20091012,10.94,11.80,10.88,11.32,2368340
2357,20091012,2.54,2.64,2.52,2.57,3958000
2358,20091012,0.94,0.94,0.94,0.94,0
2362,20091012,0.28,0.28,0.265,0.275,2328000
2366,20091012,1.59,1.61,1.55,1.58,582508
2368,20091012,2.42,2.47,2.40,2.45,794000
2369,20091012,0.92,1.14,0.92,1.09,81461000
2371,20091012,1.28,1.38,1.28,1.32,1796000
2379,20091012,1.01,1.01,1.01,1.01,40000
2380,20091012,2.25,2.25,2.19,2.21,6278000
2382,20091012,0.90,0.93,0.90,0.93,2127000
2383,20091012,0.59,0.62,0.58,0.60,3152000
2387,20091012,10.60,10.60,10.20,10.30,15668
2388,20091012,17.46,17.46,17.12,17.22,18462332
2389,20091012,0.249,0.249,0.235,0.249,408000
2398,20091012,1.57,1.60,1.55,1.56,342000
2600,20091012,9.25,9.25,8.87,8.92,25410678
2618,20091012,1.10,1.12,1.06,1.09,881599
2626,20091012,2.27,2.27,2.23,2.25,4700000
2628,20091012,35.80,35.80,34.75,34.85,20394644
2633,20091012,1.50,1.50,1.50,1.50,0
2662,20091012,0.40,0.405,0.40,0.405,222000
2668,20091012,0.29,0.29,0.29,0.29,0
2678,20091012,0.85,0.85,0.85,0.85,700000
2688,20091012,15.52,16.12,15.50,16.02,1118000
2689,20091012,10.42,10.60,10.20,10.42,5806400
2698,20091012,5.10,5.10,5.01,5.05,471000
2700,20091012,0.099,0.099,0.099,0.099,0
2722,20091012,1.35,1.35,1.32,1.34,5198000
2727,20091012,3.85,3.85,3.77,3.78,10194220
2728,20091012,0.78,0.78,0.78,0.78,0
2777,20091012,14.86,14.86,14.32,14.36,16482302
2778,20091012,3.27,3.35,3.27,3.32,4237200
2788,20091012,2.03,2.03,1.93,1.96,732000
2800,20091012,22.00,22.05,21.70,21.75,5526246
2801,20091012,21.10,21.10,20.65,20.70,49800
2823,20091012,14.10,14.10,13.78,13.80,69408448
2825,20091012,17.34,17.34,17.34,17.34,400
2827,20091012,34.50,34.55,33.85,33.90,2706000
2833,20091012,218.00,218.00,215.20,215.40,35700
2836,20091012,15.90,16.10,15.84,15.96,351100
2848,20091012,346.40,346.40,346.40,346.40,0
2866,20091012,3.14,3.21,3.05,3.07,59089000
2868,20091012,3.28,3.30,3.12,3.16,2414000
2877,20091012,9.50,9.90,9.50,9.65,141000
2878,20091012,0.76,0.76,0.75,0.76,1554000
2880,20091012,3.10,3.10,3.05,3.09,4819000
2882,20091012,1.69,1.69,1.65,1.66,4608400
2883,20091012,7.81,7.92,7.81,7.85,19623480
2888,20091012,192.00,194.60,190.00,191.00,177667
2889,20091012,1.47,1.49,1.44,1.45,1328000
2898,20091012,1.01,1.01,0.91,0.97,1930000
2899,20091012,8.39,8.39,7.97,8.00,20329000
3007,20091012,235.00,235.00,235.00,234.20,10
3015,20091012,841.00,841.00,841.00,840.50,25
3020,20091012,194.00,194.00,194.00,194.00,0
3024,20091012,23.00,23.00,22.55,22.55,655400
3036,20091012,120.10,120.10,120.10,120.10,0
3087,20091012,430.40,430.40,429.40,429.40,90
3300,20091012,1.29,1.30,1.29,1.30,48000
3303,20091012,0.88,0.88,0.82,0.84,26000
3308,20091012,13.52,13.76,13.30,13.46,917450
3311,20091012,3.04,3.05,3.01,3.04,3197800
3313,20091012,2.36,2.45,2.34,2.37,5125000
3318,20091012,1.31,1.31,1.30,1.30,86000
3322,20091012,0.96,0.99,0.90,0.97,1630000
3323,20091012,18.50,18.68,18.18,18.24,1927000
3328,20091012,9.89,9.89,9.67,9.70,17586704
3330,20091012,3.04,3.05,2.99,3.04,2158000
3331,20091012,5.10,5.25,5.10,5.16,5893000
3335,20091012,0.68,0.70,0.68,0.70,812000
3336,20091012,6.30,6.44,6.28,6.31,5923600
3337,20091012,0.75,0.75,0.71,0.71,768000
3339,20091012,4.59,4.59,4.40,4.43,3634000
3344,20091012,1.35,1.36,1.33,1.35,176000
3355,20091012,0.285,0.285,0.285,0.28,20000
3366,20091012,2.98,2.98,2.98,2.98,40000
3368,20091012,13.60,13.64,13.18,13.34,8625750
3377,20091012,7.14,7.18,7.06,7.07,18926860
3378,20091012,1.45,1.45,1.41,1.42,2040000
3382,20091012,2.94,2.96,2.92,2.93,532000
3383,20091012,9.90,10.00,9.55,9.69,10882000
3389,20091012,2.53,2.53,2.44,2.50,5997199
3393,20091012,7.06,7.10,6.88,6.96,3316000
3398,20091012,1.23,1.23,1.19,1.20,324000
3399,20091012,1.78,1.78,1.78,1.78,20000
3800,20091012,2.02,2.16,2.00,2.15,42114000
3808,20091012,9.45,9.68,9.45,9.53,1541500
3813,20091012,1.25,1.26,1.25,1.25,2903000
3818,20091012,5.38,5.38,5.24,5.28,3838000
3823,20091012,0.24,0.24,0.225,0.23,398000
3828,20091012,1.20,1.22,1.19,1.19,202000
3833,20091012,4.25,4.25,4.00,4.02,1987000
3838,20091012,0.84,0.84,0.82,0.84,3740000
3868,20091012,3.07,3.10,3.04,3.09,2977000
3883,20091012,1.38,1.40,1.37,1.38,3661000
3888,20091012,7.58,7.73,7.38,7.43,7173000
3889,20091012,1.36,1.45,1.35,1.40,3138000
3898,20091012,14.00,14.00,13.82,13.90,1053000
3899,20091012,2.98,3.03,2.95,3.00,162000
3900,20091012,11.00,11.20,10.88,10.88,2224000
3918,20091012,0.97,1.03,0.97,1.00,2718000
3928,20091012,16.40,16.46,16.30,16.46,167000
3933,20091012,3.03,3.10,3.03,3.05,716000
3938,20091012,0.54,0.55,0.54,0.55,726000
3968,20091012,18.18,18.18,17.64,17.74,10035227
3983,20091012,4.30,4.30,4.24,4.24,1216585
3988,20091012,4.35,4.35,4.24,4.26,204559808
3989,20091012,2.22,2.36,2.17,2.28,12593115
3993,20091012,6.59,6.67,6.42,6.44,4132200
3998,20091012,1.39,1.52,1.39,1.46,42538500
3999,20091012,1.41,1.44,1.40,1.42,556000
8002,20091012,0.66,0.66,0.66,0.66,0
8003,20091012,0.249,0.249,0.245,0.249,1490000
8005,20091012,0.485,0.485,0.475,0.475,3032000
8006,20091012,3.93,4.00,3.80,3.90,38250
8007,20091012,0.55,0.55,0.55,0.55,0
8008,20091012,0.91,0.91,0.90,0.91,648000
8009,20091012,0.95,0.95,0.95,0.95,5000
8010,20091012,0.015,0.015,0.015,0.015,0
8011,20091012,0.07,0.074,0.07,0.073,6620000
8013,20091012,0.141,0.141,0.141,0.141,0
8015,20091012,0.74,0.74,0.74,0.74,0
8016,20091012,1.44,1.44,1.44,1.44,0
8017,20091012,0.235,0.26,0.235,0.25,54749000
8019,20091012,0.095,0.095,0.095,0.095,160000
8021,20091012,0.18,0.18,0.18,0.18,0
8022,20091012,0.425,0.425,0.425,0.425,327000
8025,20091012,0.66,0.67,0.66,0.66,1164000
8026,20091012,0.36,0.36,0.36,0.36,150000
8028,20091012,0.094,0.094,0.082,0.087,62000
8029,20091012,0.90,0.96,0.88,0.96,1910000
8032,20091012,0.16,0.16,0.156,0.16,1252000
8033,20091012,0.223,0.223,0.223,0.223,0
8035,20091012,0.59,0.60,0.57,0.57,16700000
8037,20091012,0.185,0.185,0.185,0.185,0
8041,20091012,0.233,0.242,0.233,0.242,400000
8042,20091012,0.00,0.00,0.00,0.00,0
8043,20091012,0.30,0.30,0.30,0.30,0
8045,20091012,0.255,0.28,0.255,0.28,228000
8046,20091012,0.62,0.63,0.60,0.62,12080000
8047,20091012,0.131,0.14,0.131,0.14,970000
8048,20091012,0.083,0.087,0.082,0.087,404000
8049,20091012,0.32,0.34,0.315,0.325,404000
8050,20091012,0.22,0.239,0.22,0.236,2818000
8051,20091012,0.20,0.20,0.20,0.20,240000
8052,20091012,2.10,2.10,2.10,2.10,0
8053,20091012,0.239,0.239,0.229,0.239,220000
8055,20091012,0.06,0.06,0.054,0.056,138276000
8058,20091012,3.85,3.99,3.85,3.99,98000
8060,20091012,0.115,0.115,0.11,0.11,170000
8061,20091012,0.07,0.076,0.07,0.076,78000
8063,20091012,0.67,0.70,0.66,0.70,344000
8065,20091012,0.445,0.445,0.445,0.445,0
8067,20091012,0.00,0.00,0.00,0.00,0
8068,20091012,0.095,0.095,0.095,0.095,0
8069,20091012,11.50,11.70,11.50,11.70,71000
8070,20091012,0.55,0.60,0.55,0.60,7160000
8071,20091012,0.155,0.158,0.15,0.154,7680000
8075,20091012,0.17,0.223,0.17,0.212,31742000
8076,20091012,0.28,0.28,0.28,0.28,0
8078,20091012,0.71,0.71,0.71,0.71,0
8079,20091012,1.05,1.05,1.00,1.02,3000000
8080,20091012,0.72,0.80,0.71,0.75,96870
8081,20091012,0.99,0.99,0.89,0.94,2130000
8082,20091012,0.13,0.13,0.13,0.13,0
8083,20091012,0.084,0.084,0.084,0.084,20000
8086,20091012,0.114,0.114,0.114,0.114,0
8088,20091012,0.181,0.19,0.181,0.183,185000
8089,20091012,0.88,0.89,0.86,0.87,716000
8090,20091012,0.00,0.00,0.00,0.00,0
8091,20091012,0.18,0.18,0.18,0.18,0
8092,20091012,0.061,0.065,0.061,0.063,500000
8095,20091012,0.36,0.36,0.36,0.36,0
8096,20091012,0.82,0.90,0.82,0.90,1055000
8100,20091012,0.10,0.10,0.10,0.10,20000
8101,20091012,0.00,0.00,0.00,0.00,0
8102,20091012,0.85,0.86,0.84,0.85,364000
8103,20091012,0.34,0.34,0.34,0.34,120000
8106,20091012,0.205,0.205,0.205,0.205,0
8108,20091012,0.135,0.135,0.135,0.134,880000
8109,20091012,0.116,0.116,0.116,0.116,0
8110,20091012,0.108,0.108,0.108,0.108,0
8111,20091012,0.75,0.75,0.72,0.73,6385000
8112,20091012,0.76,0.76,0.76,0.76,0
8115,20091012,0.19,0.19,0.19,0.19,0
8116,20091012,0.30,0.30,0.275,0.285,45280000
8117,20091012,0.215,0.215,0.205,0.214,485000
8118,20091012,1.25,1.30,1.25,1.30,18000
8119,20091012,0.16,0.16,0.15,0.16,840000
8120,20091012,0.048,0.048,0.048,0.048,0
8123,20091012,0.23,0.25,0.23,0.25,4452000
8126,20091012,0.216,0.216,0.216,0.216,420000
8128,20091012,0.075,0.075,0.073,0.073,5440000
8129,20091012,0.087,0.087,0.082,0.083,16220000
8130,20091012,0.29,0.29,0.29,0.29,0
8131,20091012,0.305,0.305,0.305,0.305,0
8136,20091012,0.46,0.46,0.42,0.44,12234000
8137,20091012,0.83,0.83,0.79,0.80,6490000
8139,20091012,0.113,0.113,0.113,0.113,0
8141,20091012,0.00,0.00,0.00,0.00,0
8143,20091012,0.054,0.055,0.053,0.053,3100000
8148,20091012,0.31,0.31,0.31,0.31,0
8149,20091012,1.40,1.40,1.40,1.40,0
8150,20091012,0.08,0.08,0.08,0.08,0
8151,20091012,0.24,0.24,0.24,0.24,0
8153,20091012,0.35,0.355,0.345,0.35,542000
8155,20091012,0.159,0.168,0.154,0.165,5870432
8158,20091012,0.255,0.26,0.25,0.255,3020000
8167,20091012,0.10,0.102,0.10,0.102,2100000
8169,20091012,0.162,0.162,0.162,0.162,0
8171,20091012,0.117,0.117,0.117,0.117,0
8172,20091012,0.077,0.081,0.076,0.081,480000
8173,20091012,0.083,0.085,0.083,0.084,6310000
8175,20091012,0.132,0.132,0.132,0.132,0
8176,20091012,0.67,0.70,0.66,0.67,400000
8178,20091012,0.101,0.101,0.101,0.101,0
8180,20091012,1.56,1.56,1.56,1.56,0
8182,20091012,0.72,0.74,0.71,0.72,3353000
8186,20091012,0.134,0.134,0.132,0.132,1610000
8188,20091012,0.345,0.345,0.345,0.345,0
8189,20091012,0.475,0.475,0.475,0.475,20000
8190,20091012,0.116,0.116,0.116,0.116,0
8192,20091012,0.175,0.175,0.175,0.175,0
8196,20091012,0.57,0.57,0.57,0.57,10000
8197,20091012,0.112,0.112,0.112,0.112,430000
8198,20091012,0.34,0.34,0.34,0.34,0
8199,20091012,26.60,26.90,25.65,26.00,2686691
8200,20091012,0.021,0.022,0.021,0.022,33663728
8201,20091012,0.00,0.00,0.00,0.00,0
8202,20091012,0.067,0.07,0.067,0.068,3350000
8203,20091012,1.14,1.24,1.14,1.22,48758500
8205,20091012,0.27,0.27,0.27,0.27,0
8206,20091012,1.12,1.14,1.06,1.10,252000
8208,20091012,1.05,1.05,1.04,1.04,12000
8210,20091012,0.295,0.295,0.295,0.295,0
8211,20091012,0.077,0.077,0.077,0.077,0
8212,20091012,0.255,0.255,0.25,0.26,140000
8213,20091012,0.079,0.081,0.078,0.078,1180000
8216,20091012,0.51,0.51,0.51,0.51,0
8217,20091012,3.69,3.80,3.69,3.80,34000
8220,20091012,0.101,0.103,0.101,0.103,5744000
8221,20091012,0.99,1.04,0.99,1.04,465000
8222,20091012,0.00,0.00,0.00,0.00,0
8225,20091012,0.54,0.54,0.54,0.54,10000
8226,20091012,0.345,0.35,0.345,0.35,28000
8227,20091012,0.215,0.215,0.215,0.215,0
8233,20091012,0.154,0.165,0.154,0.164,6316000
8247,20091012,2.34,2.34,2.34,2.34,0
8250,20091012,0.16,0.16,0.155,0.156,3164000
8251,20091012,0.53,0.53,0.53,0.53,0
8253,20091012,0.185,0.195,0.185,0.195,260000
8258,20091012,0.146,0.146,0.13,0.13,370000
8259,20091012,0.325,0.33,0.315,0.33,2025000
8262,20091012,3.81,3.81,3.81,3.81,1000
8266,20091012,0.125,0.137,0.125,0.135,464000
8270,20091012,0.36,0.37,0.36,0.365,420000
8271,20091012,0.22,0.221,0.21,0.221,362000
8272,20091012,0.62,0.67,0.62,0.67,7065000
8273,20091012,0.78,0.78,0.78,0.76,2000
8277,20091012,12.18,12.32,12.14,12.30,693000
8279,20091012,0.41,0.41,0.35,0.375,496000
8285,20091012,1.88,1.88,1.83,1.83,1080000
8286,20091012,0.50,0.58,0.50,0.58,30000
8287,20091012,5.22,5.22,5.22,5.22,1000
8290,20091012,1.55,1.58,1.48,1.50,790000
8292,20091012,0.64,0.70,0.63,0.66,314000
8293,20091012,0.50,0.50,0.50,0.50,0
8296,20091012,1.93,2.07,1.91,1.96,25912000
8298,20091012,0.315,0.315,0.315,0.315,0
8299,20091012,0.144,0.147,0.139,0.14,52452000
8301,20091012,0.315,0.315,0.29,0.29,832000
8305,20091012,1.36,2.65,1.31,2.13,46480000
8306,20091012,0.234,0.236,0.202,0.207,70028000
8310,20091012,0.00,0.00,0.00,0.00,0
8313,20091012,0.00,0.00,0.00,0.00,0
8317,20091012,0.085,0.086,0.08,0.08,2495000
8319,20091012,1.60,1.60,1.60,1.60,0
8325,20091012,0.55,0.55,0.55,0.55,20000
8329,20091012,1.48,1.50,1.44,1.48,920300
8331,20091012,1.10,1.10,1.10,1.10,10000
8340,20091012,0.15,0.15,0.15,0.15,0
8348,20091012,1.13,1.13,1.13,1.13,6000
8351,20091012,0.445,0.86,0.43,0.86,581950016
DJI,20091012,9786.04,9865.01,9764.88,9864.94,161119776
HSI,20091012,21623.33,21623.33,21262.711,21299.35,0