20091014

0001,20091014,97.40,100.40,97.40,100.10,6787292
0002,20091014,52.30,52.50,52.15,52.45,2864959
0003,20091014,19.62,19.80,19.58,19.76,4194977
0004,20091014,40.50,40.60,39.75,40.50,4600010
0005,20091014,87.75,88.60,87.65,88.55,18980764
0006,20091014,41.95,42.25,41.95,42.20,2500340
0007,20091014,0.55,0.55,0.55,0.57,12000
0008,20091014,1.98,2.00,1.98,1.99,23314650
0009,20091014,0.227,0.235,0.222,0.229,2496000
0010,20091014,38.75,39.20,38.10,39.00,1185000
0011,20091014,111.50,113.00,111.00,112.70,2699138
0012,20091014,52.50,54.30,52.50,54.15,2744673
0013,20091014,54.00,54.80,54.00,54.70,6045750
0014,20091014,21.05,21.65,21.05,21.60,1935757
0015,20091014,0.66,0.67,0.66,0.66,294000
0016,20091014,115.80,119.40,115.80,119.00,4031182
0017,20091014,16.66,16.88,16.32,16.62,12352490
0018,20091014,0.93,0.93,0.92,0.92,194000
0019,20091014,94.30,94.30,92.30,93.10,2036400
0020,20091014,24.80,25.30,24.50,25.25,465000
0021,20091014,0.90,0.91,0.90,0.91,302220
0022,20091014,0.116,0.124,0.116,0.124,1010000
0023,20091014,28.60,29.10,28.60,29.05,2483344
0024,20091014,0.34,0.345,0.32,0.325,34920000
0025,20091014,5.65,5.65,5.60,5.60,46600
0026,20091014,56.80,57.40,56.70,57.40,3000
0027,20091014,3.64,3.64,3.56,3.61,5523288
0028,20091014,4.70,4.99,4.70,4.95,530700
0029,20091014,1.60,1.60,1.60,1.60,30000
0030,20091014,2.93,2.93,2.93,2.93,0
0031,20091014,1.21,1.28,1.19,1.20,35609008
0032,20091014,7.85,7.90,7.75,7.85,320000
0033,20091014,1.05,1.09,1.05,1.09,38000
0034,20091014,8.11,8.15,8.10,8.12,466000
0035,20091014,2.45,2.58,2.45,2.50,33696416
0036,20091014,1.09,1.11,1.09,1.11,153000
0037,20091014,0.24,0.24,0.24,0.24,0
0038,20091014,3.01,3.14,3.01,3.12,6326000
0039,20091014,0.37,0.37,0.37,0.37,0
0040,20091014,0.88,0.88,0.88,0.88,225000
0041,20091014,21.00,21.50,20.85,21.00,519435
0042,20091014,1.68,1.71,1.67,1.68,1066000
0043,20091014,0.365,0.385,0.355,0.38,10424000
0044,20091014,93.60,94.10,93.40,93.95,100400
0045,20091014,10.22,10.26,10.10,10.24,337476
0046,20091014,1.25,1.27,1.25,1.27,266000
0047,20091014,0.28,0.29,0.28,0.28,3336000
0048,20091014,0.66,0.66,0.66,0.66,0
0049,20091014,5.22,5.32,5.22,5.24,151227
0050,20091014,6.65,6.65,6.40,6.40,78000
0051,20091014,6.33,6.40,6.32,6.36,29842
0052,20091014,6.68,6.68,6.60,6.64,125000
0053,20091014,85.55,85.55,83.30,84.90,78000
0054,20091014,23.55,23.55,23.20,23.30,1750338
0055,20091014,0.20,0.202,0.193,0.193,2570000
0056,20091014,1.17,1.19,1.17,1.19,1056000
0057,20091014,2.38,2.44,2.38,2.41,1878000
0058,20091014,0.22,0.22,0.22,0.22,0
0059,20091014,0.445,0.45,0.445,0.45,304000
0060,20091014,0.90,0.90,0.90,0.90,0
0061,20091014,3.02,3.19,3.02,3.09,2022400
0062,20091014,21.50,21.80,21.50,21.70,66100
0063,20091014,0.172,0.195,0.172,0.19,1533000
0064,20091014,0.445,0.455,0.44,0.445,43022000
0065,20091014,0.71,0.74,0.71,0.73,181600
0066,20091014,27.40,27.50,27.30,27.50,1860874
0067,20091014,3.07,3.15,3.03,3.06,26366000
0068,20091014,3.60,3.60,3.60,3.60,0
0069,20091014,15.52,15.52,15.12,15.44,4625400
0070,20091014,0.12,0.125,0.12,0.12,725000
0071,20091014,8.50,8.50,8.50,8.50,0
0072,20091014,1.17,1.25,1.17,1.22,2084000
0074,20091014,2.42,2.45,2.41,2.44,2548000
0075,20091014,1.40,1.42,1.40,1.42,76000
0076,20091014,0.04,0.041,0.039,0.04,12580000
0077,20091014,1.18,1.18,1.18,1.18,36000
0078,20091014,2.76,2.76,2.71,2.75,1067606
0079,20091014,0.35,0.38,0.35,0.38,26261
0080,20091014,0.00,0.00,0.00,0.00,0
0081,20091014,5.74,5.74,5.69,5.69,435000
0082,20091014,1.67,1.71,1.63,1.64,51586000
0083,20091014,14.90,15.00,14.78,14.90,6771573
0084,20091014,0.55,0.55,0.54,0.54,140000
0085,20091014,0.90,0.96,0.90,0.94,90000
0086,20091014,5.80,5.80,5.75,5.80,390000
0087,20091014,17.56,17.56,17.00,17.20,508500
0088,20091014,4.26,4.46,4.26,4.40,701000
0089,20091014,2.75,2.82,2.75,2.82,204000
0090,20091014,2.17,2.28,2.17,2.23,6946000
0091,20091014,0.099,0.102,0.099,0.102,23100000
0092,20091014,0.29,0.31,0.29,0.30,77126384
0093,20091014,1.08,1.09,1.06,1.08,172000
0094,20091014,2.20,2.29,2.15,2.21,1022000
0095,20091014,0.27,0.29,0.27,0.29,257040
0096,20091014,153.50,153.50,153.50,153.50,0
0097,20091014,0.60,0.62,0.60,0.62,9914000
0098,20091014,1.78,1.78,1.76,1.78,69000
0099,20091014,0.99,0.99,0.99,1.00,160000
0100,20091014,3.48,3.48,3.44,3.45,95000
0101,20091014,29.50,29.75,29.00,29.50,9141192
0102,20091014,1.60,1.60,1.60,1.60,0
0103,20091014,0.76,0.81,0.74,0.80,3514000
0104,20091014,0.78,0.78,0.78,0.78,10000
0105,20091014,17.00,17.00,17.00,17.00,28000
0106,20091014,0.315,0.315,0.305,0.305,645000
0107,20091014,3.29,3.34,3.29,3.30,4506000
0108,20091014,3.80,3.80,3.62,3.62,22000
0109,20091014,0.94,0.95,0.94,0.94,1851350
0110,20091014,0.385,0.385,0.385,0.385,50000
0111,20091014,1.85,1.89,1.85,1.87,64000
0112,20091014,1.54,1.54,1.54,1.54,38457
0113,20091014,3.67,3.68,3.63,3.65,1669920
0114,20091014,0.83,0.84,0.83,0.84,210000
0115,20091014,0.12,0.12,0.12,0.12,0
0116,20091014,7.35,7.66,7.35,7.66,972400
0117,20091014,0.58,0.64,0.58,0.63,900000
0118,20091014,0.57,0.57,0.57,0.59,56000
0119,20091014,8.89,8.89,8.89,8.89,0
0120,20091014,0.242,0.242,0.242,0.242,0
0121,20091014,0.127,0.129,0.127,0.129,1690000
0122,20091014,0.40,0.40,0.39,0.395,250000
0123,20091014,1.40,1.40,1.37,1.38,29460000
0124,20091014,1.26,1.28,1.25,1.27,564631
0125,20091014,2.60,2.64,2.59,2.60,778000
0126,20091014,1.25,1.26,1.25,1.25,408000
0127,20091014,13.30,13.66,13.20,13.64,779500
0128,20091014,0.33,0.34,0.33,0.33,1178000
0129,20091014,0.95,0.96,0.94,0.95,1222280
0130,20091014,0.81,0.83,0.76,0.81,750000
0131,20091014,2.25,2.29,2.24,2.29,284000
0132,20091014,0.194,0.194,0.194,0.194,0
0133,20091014,16.60,17.00,16.60,16.86,240000
0135,20091014,6.58,7.21,6.55,7.21,59480000
0136,20091014,1.15,1.16,1.09,1.11,1548000
0137,20091014,2.46,2.46,2.40,2.43,139000
0138,20091014,1.00,1.02,0.99,0.99,202600
0139,20091014,0.133,0.137,0.131,0.132,1680000
0140,20091014,0.15,0.15,0.15,0.15,0
0141,20091014,0.84,0.84,0.84,0.84,0
0142,20091014,5.30,5.30,5.30,5.30,0
0143,20091014,0.047,0.049,0.047,0.048,702000
0144,20091014,25.90,26.50,25.90,26.35,10503226
0145,20091014,1.84,1.85,1.84,1.85,28525
0146,20091014,1.61,1.63,1.61,1.63,35609
0147,20091014,1.14,1.15,1.08,1.11,2103000
0148,20091014,29.90,30.15,29.60,30.00,864103
0149,20091014,0.177,0.182,0.171,0.174,91680000
0151,20091014,4.45,4.49,4.38,4.47,19765988
0152,20091014,0.54,0.55,0.53,0.55,16215000
0154,20091014,0.98,1.03,0.98,1.01,2154000
0155,20091014,0.099,0.10,0.095,0.096,16156000
0156,20091014,0.159,0.163,0.159,0.161,9430000
0157,20091014,1.35,1.36,1.34,1.35,550000
0158,20091014,68.30,68.30,68.30,68.30,0
0159,20091014,1.23,1.23,1.22,1.23,501800
0160,20091014,2.45,2.57,2.45,2.55,576000
0161,20091014,1.97,2.00,1.96,2.00,174000
0162,20091014,0.28,0.28,0.25,0.265,15684000
0163,20091014,1.34,1.34,1.34,1.34,0
0164,20091014,0.30,0.305,0.27,0.28,7995000
0165,20091014,18.38,19.10,18.24,18.98,5845520
0166,20091014,0.33,0.335,0.32,0.325,58176000
0167,20091014,0.21,0.212,0.207,0.21,1452000
0168,20091014,31.70,32.25,31.40,31.90,943300
0169,20091014,0.335,0.355,0.33,0.355,84000
0170,20091014,4.90,4.95,4.90,4.95,15000
0171,20091014,1.29,1.30,1.28,1.29,1297000
0172,20091014,0.51,0.54,0.51,0.52,2110000
0173,20091014,2.66,2.69,2.63,2.64,2458200
0174,20091014,0.68,0.68,0.68,0.68,366000
0175,20091014,2.50,2.54,2.45,2.53,99541200
0176,20091014,0.20,0.20,0.195,0.199,3408400
0177,20091014,6.35,6.44,6.31,6.39,6530746
0178,20091014,3.49,3.52,3.47,3.51,1774000
0179,20091014,3.60,3.62,3.50,3.53,2560000
0180,20091014,0.38,0.38,0.38,0.38,150000
0181,20091014,0.465,0.51,0.46,0.50,540000
0182,20091014,0.73,0.73,0.70,0.72,39912000
0183,20091014,4.90,4.90,4.90,4.90,0
0184,20091014,3.90,3.90,3.83,3.83,740000
0185,20091014,0.086,0.087,0.085,0.085,3364000
0186,20091014,0.64,0.64,0.64,0.64,0
0187,20091014,1.90,1.95,1.90,1.91,434000
0188,20091014,0.16,0.168,0.16,0.166,1676000
0189,20091014,0.88,0.90,0.85,0.86,1681000
0190,20091014,0.67,0.68,0.64,0.66,47375236
0191,20091014,0.405,0.415,0.405,0.415,2409000
0192,20091014,0.01,0.01,0.01,0.01,0
0193,20091014,0.04,0.041,0.039,0.04,44154000
0194,20091014,6.85,6.85,6.77,6.80,152000
0195,20091014,2.32,2.32,2.30,2.31,430000
0196,20091014,1.57,1.59,1.56,1.56,8538000
0197,20091014,0.51,0.53,0.50,0.52,39060000
0198,20091014,0.29,0.29,0.27,0.275,11527050
0199,20091014,1.12,1.18,1.11,1.12,507000
0200,20091014,4.93,5.12,4.93,5.06,4797000
0201,20091014,0.13,0.133,0.128,0.129,3898000
0202,20091014,0.09,0.091,0.089,0.09,146175008
0203,20091014,3.65,3.72,3.63,3.70,44196960
0204,20091014,1.53,1.59,1.53,1.54,170000
0205,20091014,0.195,0.204,0.184,0.20,10202000
0207,20091014,0.85,0.85,0.85,0.85,0
0208,20091014,1.40,1.40,1.36,1.40,8270000
0209,20091014,0.55,0.58,0.55,0.58,1374000
0210,20091014,6.07,6.44,6.07,6.43,9839400
0211,20091014,0.016,0.016,0.016,0.016,0
0212,20091014,10.50,10.50,10.50,10.50,0
0213,20091014,0.42,0.43,0.42,0.43,218000
0214,20091014,0.85,0.85,0.85,0.86,54000
0215,20091014,1.35,1.35,1.32,1.35,2260000
0216,20091014,0.97,1.00,0.97,1.00,600000
0217,20091014,0.59,0.59,0.57,0.58,3642000
0218,20091014,3.75,3.79,3.74,3.78,1045000
0219,20091014,0.74,0.74,0.74,0.74,0
0220,20091014,4.40,4.40,4.35,4.39,976000
0221,20091014,0.25,0.25,0.234,0.235,83216000
0222,20091014,3.37,3.37,3.34,3.36,276000
0223,20091014,0.435,0.435,0.435,0.435,0
0224,20091014,0.55,0.55,0.55,0.55,0
0225,20091014,4.58,4.67,4.52,4.65,44000
0226,20091014,2.64,2.64,2.57,2.61,434000
0227,20091014,1.06,1.08,1.06,1.07,2368000
0228,20091014,0.53,0.56,0.50,0.51,239213408
0229,20091014,0.61,0.61,0.59,0.61,325000
0230,20091014,1.92,1.92,1.89,1.90,8468038
0231,20091014,0.148,0.15,0.148,0.15,520000
0232,20091014,0.275,0.285,0.275,0.275,23062000
0233,20091014,0.98,1.08,0.96,1.00,191772000
0234,20091014,0.128,0.128,0.128,0.128,519500
0235,20091014,0.37,0.37,0.37,0.37,0
0236,20091014,1.13,1.13,1.13,1.12,2000
0237,20091014,4.12,4.12,4.12,4.12,0
0239,20091014,1.45,1.45,1.45,1.45,5000
0240,20091014,0.26,0.26,0.249,0.255,360750
0241,20091014,0.21,0.225,0.21,0.211,460000
0242,20091014,5.95,6.03,5.71,5.78,9407616
0243,20091014,0.305,0.305,0.295,0.305,460000
0244,20091014,0.26,0.30,0.26,0.265,3467000
0245,20091014,0.113,0.115,0.11,0.112,33447000
0246,20091014,10.70,10.90,10.54,10.88,9864402
0247,20091014,31.00,31.00,31.00,32.20,2000
0248,20091014,0.249,0.249,0.249,0.249,0
0250,20091014,0.041,0.046,0.041,0.043,18170000
0251,20091014,3.60,3.68,3.60,3.67,244000
0252,20091014,1.80,1.80,1.80,1.80,0
0253,20091014,0.82,0.82,0.82,0.82,0
0254,20091014,0.19,0.19,0.181,0.181,655000
0255,20091014,3.55,3.96,3.55,3.93,160000
0256,20091014,0.84,0.85,0.82,0.84,9233000
0257,20091014,3.46,3.55,3.41,3.45,12395000
0258,20091014,3.56,3.56,3.47,3.52,386000
0259,20091014,0.58,0.58,0.58,0.58,0
0260,20091014,0.255,0.255,0.25,0.255,1740000
0261,20091014,0.01,0.01,0.01,0.01,21020000
0262,20091014,0.56,0.56,0.54,0.55,700000
0263,20091014,0.198,0.198,0.196,0.196,7660000
0264,20091014,0.47,0.49,0.47,0.48,1220000
0265,20091014,0.465,0.465,0.465,0.465,25000
0266,20091014,6.40,6.40,6.40,6.40,44000
0267,20091014,20.75,21.00,20.70,20.90,4101349
0268,20091014,1.44,1.53,1.44,1.50,18132000
0269,20091014,0.131,0.134,0.13,0.132,13600000
0270,20091014,4.18,4.20,4.12,4.20,12349991
0271,20091014,0.58,0.59,0.58,0.59,21000
0272,20091014,4.53,4.59,4.53,4.58,6941750
0273,20091014,1.07,1.09,1.05,1.06,7293080
0274,20091014,0.325,0.36,0.325,0.35,27126600
0275,20091014,0.47,0.48,0.47,0.475,302428
0276,20091014,3.15,3.25,3.11,3.16,26828104
0277,20091014,3.30,3.30,3.30,3.30,0
0278,20091014,2.20,2.20,2.20,2.26,6000
0279,20091014,0.75,0.79,0.74,0.77,3080899
0280,20091014,0.83,0.83,0.82,0.82,92000
0281,20091014,0.29,0.30,0.29,0.30,408000
0282,20091014,1.01,1.02,1.00,1.01,748000
0283,20091014,3.24,3.27,3.20,3.27,66000
0285,20091014,4.67,4.67,4.56,4.56,1944500
0286,20091014,0.35,0.355,0.335,0.345,9782000
0287,20091014,3.50,3.58,3.50,3.58,16000
0288,20091014,1.02,1.07,0.81,0.84,14100000
0289,20091014,10.54,10.68,10.50,10.68,42000
0290,20091014,0.40,0.415,0.40,0.40,2088000
0291,20091014,23.80,24.55,23.65,24.45,4185460
0292,20091014,0.40,0.42,0.395,0.42,544357
0293,20091014,13.28,13.42,13.16,13.38,7769234
0294,20091014,1.52,1.54,1.51,1.51,376000
0295,20091014,0.04,0.042,0.038,0.042,22240000
0296,20091014,0.93,0.96,0.93,0.95,1170000
0297,20091014,3.63,3.75,3.63,3.73,25253000
0298,20091014,0.405,0.41,0.405,0.41,1450000
0299,20091014,0.91,0.93,0.91,0.91,600000
0300,20091014,6.49,6.54,6.32,6.37,428000
0302,20091014,75.95,76.20,75.00,75.85,267500
0303,20091014,67.00,68.30,67.00,67.85,191000
0304,20091014,1.50,1.50,1.50,1.50,0
0305,20091014,0.85,0.85,0.85,0.85,20000
0306,20091014,1.08,1.08,1.08,1.08,10000
0307,20091014,0.12,0.128,0.119,0.121,5737000
0308,20091014,1.58,1.64,1.56,1.60,24886652
0309,20091014,0.25,0.26,0.25,0.26,430000
0310,20091014,0.90,0.90,0.90,0.90,0
0311,20091014,0.76,0.77,0.75,0.77,330000
0313,20091014,0.40,0.405,0.395,0.395,10590000
0315,20091014,6.00,6.05,6.00,6.00,156000
0316,20091014,40.30,40.50,39.30,39.90,913923
0317,20091014,14.50,14.82,14.50,14.80,684000
0318,20091014,0.14,0.141,0.136,0.141,35695000
0319,20091014,1.55,1.58,1.53,1.58,322500
0320,20091014,0.64,0.67,0.64,0.67,114000
0321,20091014,6.90,6.90,6.75,6.80,846000
0322,20091014,16.80,17.10,16.72,17.06,7684920
0323,20091014,4.85,5.04,4.81,5.03,59126496
0326,20091014,0.202,0.202,0.18,0.192,23603024
0328,20091014,2.49,2.49,2.48,2.49,462000
0329,20091014,0.147,0.15,0.144,0.15,2290000
0330,20091014,53.45,54.55,53.45,54.30,4570134
0332,20091014,0.112,0.114,0.112,0.114,1450000
0333,20091014,0.485,0.49,0.475,0.49,2258000
0334,20091014,0.24,0.295,0.237,0.27,13432000
0335,20091014,0.98,0.98,0.94,0.97,84000
0336,20091014,7.75,7.75,7.61,7.66,8487426
0337,20091014,4.40,4.40,4.28,4.30,1432000
0338,20091014,3.33,3.40,3.30,3.39,17215248
0339,20091014,0.41,0.41,0.41,0.41,0
0340,20091014,0.315,0.34,0.315,0.335,177815744
0341,20091014,17.68,18.10,17.68,18.06,2001000
0342,20091014,1.03,1.04,1.00,1.03,4581269
0343,20091014,0.385,0.40,0.385,0.395,281000
0345,20091014,4.78,4.79,4.76,4.77,268000
0346,20091014,0.65,0.65,0.64,0.65,6860000
0347,20091014,15.12,15.58,15.12,15.42,22059912
0348,20091014,0.30,0.325,0.295,0.32,20122000
0349,20091014,18.64,18.88,18.50,18.72,889026
0350,20091014,2.42,2.54,2.40,2.48,1732000
0351,20091014,0.179,0.182,0.163,0.165,125441000
0352,20091014,0.345,0.345,0.345,0.345,0
0353,20091014,0.127,0.127,0.127,0.127,0
0355,20091014,0.42,0.44,0.42,0.435,6799600
0356,20091014,0.48,0.48,0.48,0.48,0
0357,20091014,5.80,5.86,5.74,5.74,59000
0358,20091014,18.32,18.58,18.24,18.54,14215732
0359,20091014,0.79,0.80,0.73,0.75,2291000
0360,20091014,1.86,1.90,1.80,1.83,416000
0361,20091014,0.39,0.39,0.39,0.39,0
0362,20091014,0.174,0.177,0.174,0.174,11020000
0363,20091014,38.35,38.95,38.05,38.90,2354398
0364,20091014,0.32,0.34,0.31,0.335,9289200
0365,20091014,0.181,0.197,0.18,0.197,72000
0366,20091014,3.95,4.05,3.95,3.98,589000
0367,20091014,0.68,0.70,0.68,0.69,2028000
0368,20091014,3.89,3.93,3.80,3.82,12651500
0369,20091014,2.20,2.28,2.20,2.26,304000
0370,20091014,0.039,0.039,0.039,0.039,0
0371,20091014,1.78,1.83,1.73,1.82,23832000
0372,20091014,0.44,0.46,0.435,0.44,2612200
0373,20091014,18.50,18.50,18.50,18.50,20000
0374,20091014,1.78,1.78,1.76,1.78,210000
0375,20091014,4.90,4.94,4.90,4.94,17000
0376,20091014,0.10,0.10,0.10,0.10,0
0377,20091014,0.74,0.85,0.74,0.85,50000
0378,20091014,1.70,1.70,1.70,1.70,10000
0379,20091014,0.32,0.32,0.32,0.32,520000
0380,20091014,0.054,0.056,0.053,0.055,4500000
0381,20091014,0.295,0.30,0.29,0.30,19640000
0382,20091014,0.30,0.30,0.29,0.295,7790000
0383,20091014,1.31,1.50,1.30,1.33,624225
0384,20091014,2.88,2.94,2.83,2.93,20021400
0385,20091014,0.365,0.375,0.36,0.37,1058800
0386,20091014,6.90,7.05,6.86,7.03,183317920
0387,20091014,0.53,0.54,0.52,0.54,200000
0388,20091014,138.00,140.30,137.70,139.90,5460377
0390,20091014,6.65,6.74,6.61,6.70,17867000
0391,20091014,0.485,0.49,0.44,0.465,1836000
0392,20091014,43.20,45.65,43.20,45.40,2358306
0393,20091014,2.85,2.88,2.69,2.83,1584000
0395,20091014,10.40,10.42,9.98,10.14,807200
0396,20091014,1.20,1.20,1.18,1.19,88000
0397,20091014,0.44,0.445,0.435,0.44,1016214
0398,20091014,1.50,1.52,1.50,1.51,298400
0399,20091014,0.41,0.60,0.41,0.56,290090400
0402,20091014,0.34,0.355,0.34,0.355,1408000
0403,20091014,0.61,0.62,0.60,0.61,850000
0404,20091014,0.73,0.75,0.73,0.73,1100000
0405,20091014,2.96,2.97,2.93,2.96,2932450
0406,20091014,1.12,1.15,1.12,1.15,701000
0408,20091014,4.67,4.74,4.67,4.74,144000
0409,20091014,0.475,0.475,0.475,0.475,0
0410,20091014,4.30,4.35,4.25,4.26,5986645
0411,20091014,4.38,4.39,4.38,4.39,12000
0412,20091014,0.44,0.445,0.435,0.44,7648380
0413,20091014,0.415,0.445,0.405,0.415,7364000
0416,20091014,3.36,3.36,3.36,3.36,0
0417,20091014,2.14,2.15,2.14,2.15,62000
0418,20091014,0.345,0.36,0.34,0.345,1850000
0419,20091014,0.049,0.051,0.048,0.051,67840000
0420,20091014,1.11,1.25,1.10,1.17,22874000
0422,20091014,1.73,1.73,1.66,1.67,1079000
0423,20091014,1.65,1.67,1.64,1.64,324000
0425,20091014,8.30,8.88,8.20,8.44,3560000
0426,20091014,0.236,0.236,0.221,0.223,156000
0428,20091014,5.27,5.32,5.27,5.32,532000
0430,20091014,0.102,0.102,0.102,0.102,0
0431,20091014,0.375,0.375,0.375,0.375,0
0432,20091014,2.05,2.07,2.03,2.05,355000
0433,20091014,0.53,0.56,0.52,0.55,35210000
0435,20091014,1.90,1.92,1.90,1.91,1803000
0438,20091014,0.50,0.53,0.50,0.52,2124000
0439,20091014,0.025,0.025,0.025,0.025,0
0440,20091014,46.70,46.70,45.50,46.10,145200
0444,20091014,0.86,0.91,0.81,0.81,3387000
0448,20091014,0.48,0.48,0.46,0.47,462109
0449,20091014,3.95,4.09,3.95,4.05,1216000
0450,20091014,2.45,2.46,2.38,2.38,771000
0451,20091014,1.55,1.55,1.55,1.55,0
0455,20091014,0.51,0.51,0.51,0.51,10000
0456,20091014,0.265,0.265,0.265,0.265,0
0457,20091014,0.73,0.73,0.73,0.73,0
0458,20091014,1.45,1.45,1.45,1.45,0
0462,20091014,0.88,0.88,0.82,0.84,4428000
0464,20091014,0.43,0.43,0.42,0.42,476000
0467,20091014,0.40,0.405,0.385,0.385,4702000
0469,20091014,0.195,0.20,0.195,0.20,28000
0471,20091014,0.114,0.119,0.114,0.118,8777500
0472,20091014,0.46,0.46,0.46,0.46,0
0474,20091014,1.05,1.06,1.04,1.05,11116000
0475,20091014,0.48,0.48,0.48,0.48,0
0476,20091014,0.45,0.45,0.435,0.435,251500
0477,20091014,0.87,0.90,0.87,0.90,64000
0479,20091014,0.025,0.025,0.025,0.025,0
0480,20091014,3.20,3.25,3.20,3.25,867691
0482,20091014,1.20,1.23,1.20,1.22,78000
0483,20091014,1.38,1.38,1.38,1.38,0
0485,20091014,0.28,0.285,0.275,0.285,470000
0487,20091014,0.34,0.34,0.33,0.34,1612000
0488,20091014,0.133,0.133,0.13,0.131,13166425
0489,20091014,8.80,9.30,8.77,9.26,28300444
0491,20091014,0.04,0.042,0.038,0.039,4371000
0493,20091014,2.39,2.44,2.33,2.38,123955600
0494,20091014,32.10,33.25,32.10,33.20,5415238
0495,20091014,0.185,0.185,0.182,0.182,15000
0496,20091014,1.60,1.64,1.56,1.59,1605000
0497,20091014,0.212,0.223,0.212,0.219,78809000
0498,20091014,0.39,0.41,0.39,0.40,60493624
0499,20091014,1.09,1.16,1.09,1.09,87100
0500,20091014,0.63,0.65,0.63,0.65,2971000
0501,20091014,0.00,0.00,0.00,0.00,0
0502,20091014,0.58,0.58,0.58,0.58,0
0504,20091014,0.046,0.052,0.046,0.052,2686000
0505,20091014,1.17,1.18,1.16,1.16,324000
0506,20091014,5.16,5.25,5.16,5.19,1472000
0508,20091014,1.39,1.40,1.36,1.40,28000
0509,20091014,0.29,0.295,0.28,0.28,1305000
0511,20091014,33.70,34.40,33.95,34.20,197533
0512,20091014,0.58,0.60,0.58,0.59,1220000
0513,20091014,1.58,1.59,1.58,1.58,342000
0515,20091014,1.38,1.52,1.27,1.50,4868000
0516,20091014,0.18,0.18,0.18,0.18,100000
0517,20091014,3.36,3.37,3.30,3.33,1780000
0518,20091014,1.33,1.33,1.31,1.32,1100000
0519,20091014,0.28,0.305,0.275,0.30,3145000
0521,20091014,0.50,0.53,0.50,0.52,564370
0522,20091014,59.55,61.15,58.75,60.80,1089500
0524,20091014,0.40,0.415,0.40,0.415,175000
0525,20091014,3.23,3.25,3.18,3.21,2573161
0526,20091014,0.212,0.212,0.212,0.212,0
0527,20091014,0.47,0.47,0.47,0.47,0
0528,20091014,0.325,0.35,0.325,0.35,88000
0528,20091014,0.325,0.35,0.325,0.35,88000
0529,20091014,1.06,1.08,1.04,1.04,1348000
0530,20091014,1.19,1.19,1.12,1.12,498386
0531,20091014,1.55,1.60,1.55,1.59,763000
0532,20091014,0.71,0.71,0.70,0.72,100000
0533,20091014,1.92,1.98,1.92,1.98,531000
0535,20091014,0.125,0.128,0.124,0.125,1400000
0536,20091014,0.91,0.91,0.90,0.91,216000
0538,20091014,7.02,7.11,6.90,7.09,731000
0539,20091014,1.16,1.25,1.16,1.20,5438000
0542,20091014,0.079,0.108,0.078,0.097,34802000
0543,20091014,1.78,1.78,1.76,1.78,173000
0544,20091014,0.038,0.04,0.038,0.04,14040000
0546,20091014,2.97,3.35,2.97,3.34,24398000
0547,20091014,0.22,0.221,0.212,0.217,5620000
0548,20091014,3.88,3.94,3.83,3.83,1332000
0549,20091014,0.70,0.70,0.70,0.70,732000
0550,20091014,0.91,0.91,0.88,0.89,535000
0551,20091014,22.50,22.50,22.00,22.15,1127500
0552,20091014,4.33,4.35,4.31,4.33,6786000
0553,20091014,1.90,1.93,1.90,1.91,558000
0554,20091014,0.31,0.315,0.305,0.305,408000
0555,20091014,0.74,0.75,0.73,0.74,62500000
0556,20091014,1.17,1.17,1.15,1.15,220000
0557,20091014,0.65,0.65,0.65,0.65,0
0558,20091014,0.91,0.95,0.90,0.93,1010000
0559,20091014,0.33,0.335,0.32,0.33,750000
0560,20091014,1.10,1.15,1.10,1.15,188000
0563,20091014,4.95,4.95,4.95,4.95,0
0565,20091014,0.233,0.248,0.233,0.239,2575000
0566,20091014,4.20,4.50,4.12,4.19,5634000
0567,20091014,0.51,0.51,0.51,0.51,10000
0568,20091014,0.84,0.90,0.84,0.89,9548000
0568,20091014,0.84,0.90,0.84,0.89,9548000
0569,20091014,4.55,4.64,4.48,4.64,13259000
0570,20091014,0.73,0.73,0.70,0.73,2114000
0571,20091014,1.20,1.20,1.18,1.18,432000
0572,20091014,0.29,0.29,0.29,0.29,0
0573,20091014,2.72,2.73,2.70,2.70,22000
0575,20091014,0.235,0.239,0.23,0.235,6835000
0576,20091014,6.83,6.94,6.75,6.92,8831510
0577,20091014,0.57,0.57,0.57,0.57,0
0578,20091014,0.58,0.61,0.56,0.59,4742000
0581,20091014,2.20,2.28,2.18,2.24,98000
0582,20091014,1.52,1.52,1.49,1.49,530000
0583,20091014,1.27,1.30,1.27,1.30,94000
0585,20091014,0.375,0.38,0.345,0.35,111481384
0586,20091014,0.00,0.00,0.00,0.00,0
0587,20091014,1.28,1.32,1.27,1.31,620000
0588,20091014,2.77,2.86,2.77,2.83,2028000
0589,20091014,20.40,21.40,20.30,20.65,830860
0590,20091014,4.21,4.30,4.21,4.27,388000
0592,20091014,0.425,0.435,0.42,0.43,3489460
0593,20091014,4.05,4.05,4.01,4.01,62700
0595,20091014,0.58,0.60,0.58,0.60,1556000
0597,20091014,0.20,0.202,0.195,0.198,49075656
0598,20091014,2.01,2.04,1.99,2.00,1659000
0599,20091014,0.70,0.70,0.70,0.70,0
0600,20091014,0.189,0.21,0.189,0.201,2682000
0601,20091014,0.295,0.30,0.29,0.30,266000
0602,20091014,0.37,0.38,0.37,0.37,547500
0603,20091014,0.53,0.62,0.52,0.59,100165000
0604,20091014,3.15,3.15,3.09,3.13,13471000
0605,20091014,0.35,0.35,0.34,0.35,462000
0606,20091014,7.12,7.22,7.12,7.19,4204937
0607,20091014,0.48,0.48,0.48,0.48,0
0608,20091014,1.77,1.80,1.75,1.80,192000
0609,20091014,0.50,0.50,0.50,0.50,1736000
0610,20091014,1.47,1.47,1.47,1.47,0
0611,20091014,1.30,1.30,1.24,1.25,6102000
0612,20091014,0.10,0.103,0.099,0.099,1128000
0613,20091014,0.096,0.10,0.095,0.098,35386000
0616,20091014,0.053,0.053,0.053,0.053,0
0617,20091014,1.95,1.98,1.94,1.97,870203
0618,20091014,0.24,0.25,0.24,0.25,610000
0619,20091014,0.08,0.082,0.08,0.081,6100000
0620,20091014,0.039,0.039,0.039,0.039,4160000
0621,20091014,2.25,2.30,2.15,2.28,670000
0622,20091014,0.112,0.113,0.112,0.112,4296956
0623,20091014,1.50,1.52,1.49,1.51,928000
0625,20091014,2.90,2.93,2.90,2.92,460000
0626,20091014,3.99,4.04,3.98,4.01,132000
0627,20091014,0.014,0.014,0.014,0.014,0
0628,20091014,0.28,0.295,0.28,0.295,4792000
0629,20091014,1.23,1.24,1.16,1.20,1047000
0630,20091014,0.66,0.69,0.65,0.67,20274000
0632,20091014,0.58,0.60,0.56,0.56,718600
0633,20091014,1.59,1.64,1.59,1.61,5066000
0635,20091014,2.33,2.42,2.33,2.40,130000
0636,20091014,3.55,3.60,3.55,3.57,1487714
0637,20091014,0.85,0.87,0.85,0.87,60000
0638,20091014,1.59,1.61,1.54,1.59,200000
0639,20091014,5.33,5.40,5.28,5.39,12036104
0641,20091014,2.04,2.05,2.03,2.03,130000
0643,20091014,0.345,0.355,0.345,0.355,40000
0645,20091014,0.58,0.59,0.58,0.58,60000
0646,20091014,0.175,0.175,0.175,0.175,0
0647,20091014,0.162,0.162,0.156,0.16,548000
0648,20091014,0.063,0.064,0.061,0.064,43856000
0650,20091014,0.64,0.65,0.60,0.63,790000
0651,20091014,0.365,0.375,0.365,0.37,4825200
0653,20091014,5.50,5.58,5.45,5.53,153000
0655,20091014,0.67,0.68,0.66,0.67,404577
0656,20091014,5.46,5.55,5.38,5.43,4162000
0657,20091014,0.16,0.184,0.16,0.174,2490000
0658,20091014,16.30,16.30,16.04,16.24,7726438
0659,20091014,14.98,15.18,14.90,15.00,742000
0660,20091014,0.168,0.175,0.167,0.173,2370000
0661,20091014,0.75,0.77,0.73,0.74,17895000
0662,20091014,2.60,2.65,2.60,2.65,200000
0663,20091014,0.163,0.167,0.156,0.165,9879436
0665,20091014,3.11,3.33,3.10,3.25,4532000
0666,20091014,0.20,0.20,0.195,0.20,380000
0667,20091014,1.74,1.78,1.72,1.74,2146000
0668,20091014,1.50,1.63,1.50,1.63,532000
0669,20091014,6.90,7.00,6.71,6.74,3672500
0670,20091014,2.53,2.53,2.47,2.47,4105000
0672,20091014,3.04,3.12,3.03,3.06,1461000
0673,20091014,0.40,0.405,0.39,0.39,80000
0674,20091014,0.25,0.255,0.25,0.25,1676000
0675,20091014,0.295,0.295,0.295,0.295,0
0676,20091014,1.38,1.38,1.38,1.38,50000
0677,20091014,0.405,0.41,0.38,0.41,11290000
0678,20091014,1.81,1.88,1.77,1.88,631000
0679,20091014,0.30,0.30,0.295,0.30,245000
0680,20091014,0.072,0.076,0.072,0.075,19136340
0681,20091014,0.26,0.27,0.26,0.265,2906000
0682,20091014,5.40,5.67,5.33,5.64,29570664
0683,20091014,42.50,44.60,42.50,44.10,4449500
0684,20091014,1.65,1.71,1.65,1.68,174000
0685,20091014,1.12,1.12,1.11,1.11,39000
0686,20091014,0.66,0.70,0.65,0.65,462000
0687,20091014,1.15,1.15,1.12,1.14,266665
0688,20091014,17.24,17.36,17.14,17.26,23562560
0689,20091014,0.28,0.28,0.28,0.28,0
0690,20091014,0.61,0.61,0.59,0.60,10690199
0691,20091014,5.98,5.98,5.80,5.83,12526000
0692,20091014,0.25,0.25,0.25,0.25,0
0693,20091014,1.44,1.44,1.44,1.44,177000
0694,20091014,5.48,5.50,5.40,5.49,6780467
0696,20091014,6.09,6.16,6.02,6.13,209000
0697,20091014,1.34,1.36,1.34,1.35,17490000
0698,20091014,0.208,0.22,0.204,0.22,4240000
0700,20091014,132.10,137.90,132.10,137.80,5985152
0701,20091014,0.19,0.191,0.188,0.189,2348000
0702,20091014,0.221,0.225,0.22,0.222,2710000
0703,20091014,0.495,0.53,0.495,0.51,3648000
0704,20091014,0.54,0.54,0.52,0.52,6110000
0705,20091014,2.21,2.21,2.18,2.20,192000
0706,20091014,0.375,0.38,0.36,0.365,2390000
0707,20091014,0.295,0.295,0.295,0.295,120000
0708,20091014,0.29,0.29,0.285,0.285,670000
0709,20091014,2.00,2.05,2.00,2.03,268000
0710,20091014,2.33,2.44,2.33,2.40,822000
0711,20091014,0.51,0.51,0.495,0.50,2084000
0713,20091014,0.21,0.21,0.199,0.219,244000
0715,20091014,0.56,0.56,0.55,0.56,1564000
0716,20091014,1.40,1.43,1.40,1.42,4076000
0717,20091014,0.425,0.43,0.41,0.42,3216000
0718,20091014,0.39,0.41,0.39,0.395,70000
0719,20091014,2.38,2.45,2.38,2.42,214000
0720,20091014,0.83,0.86,0.80,0.85,7288130
0721,20091014,0.115,0.115,0.114,0.114,550000
0722,20091014,2.18,2.18,2.18,2.18,0
0723,20091014,0.087,0.088,0.084,0.086,186360000
0724,20091014,0.485,0.52,0.485,0.51,53200000
0725,20091014,0.62,0.62,0.62,0.62,10000
0726,20091014,0.39,0.39,0.385,0.39,36000
0727,20091014,0.475,0.475,0.46,0.47,1020000
0728,20091014,3.81,3.85,3.80,3.83,60235000
0729,20091014,0.094,0.094,0.093,0.094,750000
0730,20091014,0.405,0.41,0.405,0.405,78000
0731,20091014,0.79,0.79,0.77,0.77,88000
0732,20091014,8.70,8.88,8.62,8.88,66000
0733,20091014,2.16,2.18,2.14,2.16,500000
0735,20091014,0.46,0.465,0.445,0.445,12670000
0736,20091014,0.121,0.13,0.121,0.128,15825000
0737,20091014,4.81,4.81,4.73,4.73,1587333
0738,20091014,1.23,1.26,1.18,1.19,2108000
0739,20091014,2.07,2.10,2.05,2.08,2314000
0743,20091014,5.05,5.08,4.99,5.00,2093000
0745,20091014,0.145,0.16,0.145,0.145,766000
0746,20091014,1.90,1.91,1.90,1.90,686000
0747,20091014,0.60,0.60,0.60,0.60,0
0749,20091014,0.127,0.127,0.127,0.127,0
0750,20091014,3.59,3.72,3.50,3.63,6579000
0751,20091014,3.99,4.08,3.95,4.00,9287484
0752,20091014,1.49,1.54,1.48,1.50,2752000
0753,20091014,4.56,4.66,4.50,4.65,9082610
0754,20091014,13.98,14.10,13.72,13.96,2292000
0755,20091014,0.325,0.325,0.31,0.315,15155000
0756,20091014,0.96,1.09,0.96,1.02,1764000
0757,20091014,2.00,2.06,1.99,2.00,3810000
0758,20091014,0.275,0.275,0.275,0.275,30000
0759,20091014,0.19,0.19,0.19,0.19,10000
0760,20091014,0.56,0.56,0.54,0.56,2975000
0761,20091014,0.175,0.175,0.17,0.171,11344000
0762,20091014,10.82,11.00,10.82,11.00,24302332
0763,20091014,46.20,48.25,45.35,48.20,1784090
0764,20091014,0.62,0.62,0.56,0.60,50200
0765,20091014,0.57,0.58,0.55,0.58,378000
0766,20091014,0.275,0.275,0.275,0.275,0
0767,20091014,0.161,0.162,0.161,0.162,180000
0768,20091014,0.068,0.068,0.068,0.068,0
0769,20091014,1.74,1.79,1.72,1.76,10444000
0770,20091014,1.53,1.53,1.53,1.53,0
0771,20091014,1.47,1.47,1.43,1.43,758000
0773,20091014,9.85,10.20,9.80,9.91,8071500
0789,20091014,0.70,0.71,0.67,0.68,2207000
0794,20091014,1.25,1.25,1.25,1.25,0
0800,20091014,3.24,3.27,3.21,3.26,794000
0802,20091014,10.66,10.66,10.34,10.40,520269
0806,20091014,3.35,3.39,3.30,3.32,673000
0808,20091014,1.31,1.34,1.31,1.33,788000
0809,20091014,1.95,2.09,1.94,1.95,11820000
0810,20091014,0.195,0.205,0.195,0.201,4400000
0811,20091014,2.93,2.93,2.89,2.92,837000
0812,20091014,0.415,0.43,0.41,0.43,294000
0813,20091014,14.02,14.22,14.02,14.08,5616900
0814,20091014,5.18,5.18,5.10,5.17,344000
0817,20091014,2.30,2.31,2.29,2.30,6796000
0818,20091014,2.10,2.28,2.10,2.23,9047000
0819,20091014,3.80,3.87,3.78,3.83,7675000
0820,20091014,7.58,7.65,7.53,7.58,536000
0822,20091014,0.475,0.485,0.47,0.485,1208000
0823,20091014,17.86,17.94,17.66,17.88,4600657
0825,20091014,6.40,6.65,6.40,6.60,1722279
0826,20091014,2.30,2.33,2.28,2.30,1539000
0828,20091014,1.83,1.83,1.75,1.76,2220000
0829,20091014,4.30,4.45,4.15,4.21,16013000
0832,20091014,2.20,2.21,2.18,2.20,957000
0833,20091014,0.60,0.60,0.60,0.60,210000
0834,20091014,1.50,1.53,1.48,1.50,7418000
0835,20091014,0.355,0.36,0.34,0.35,3470000
0836,20091014,17.60,17.76,17.14,17.24,17965412
0838,20091014,0.86,0.93,0.86,0.93,1510000
0840,20091014,0.75,0.76,0.71,0.74,532000
0841,20091014,1.64,1.74,1.63,1.71,1061000
0845,20091014,3.46,3.48,3.33,3.35,59573000
0848,20091014,2.18,2.19,2.13,2.14,4552000
0850,20091014,0.42,0.445,0.415,0.425,125964000
0851,20091014,1.72,1.79,1.72,1.79,252600
0852,20091014,1.88,1.88,1.78,1.80,4104000
0855,20091014,2.40,2.40,2.34,2.36,5194000
0856,20091014,1.44,1.46,1.43,1.44,2568000
0857,20091014,9.63,9.98,9.60,9.96,300727200
0858,20091014,1.97,1.97,1.97,1.97,0
0859,20091014,0.405,0.42,0.405,0.42,90000
0860,20091014,0.82,0.84,0.81,0.83,5290000
0861,20091014,8.50,8.83,8.50,8.62,2103000
0862,20091014,3.54,3.54,3.54,3.80,2400
0866,20091014,2.01,2.04,1.97,2.00,4540000
0868,20091014,5.60,5.80,5.57,5.76,9342000
0869,20091014,0.211,0.211,0.208,0.208,1349240
0870,20091014,0.65,0.65,0.65,0.65,0
0874,20091014,3.84,3.90,3.79,3.85,1196000
0875,20091014,0.043,0.043,0.043,0.043,0
0876,20091014,0.68,0.68,0.60,0.63,1054000
0878,20091014,4.72,4.74,4.67,4.70,286000
0880,20091014,4.47,4.52,4.40,4.41,11902000
0882,20091014,4.43,4.52,4.43,4.50,2278500
0883,20091014,11.60,11.94,11.60,11.90,129863680
0885,20091014,0.104,0.108,0.102,0.104,55659248
0886,20091014,2.24,2.26,2.17,2.20,3783000
0887,20091014,0.29,0.30,0.29,0.295,2300000
0888,20091014,0.63,0.63,0.63,0.63,30000
0889,20091014,0.95,1.02,0.95,1.02,78000
0893,20091014,3.54,3.57,3.42,3.45,28257000
0894,20091014,1.94,2.03,1.94,2.03,672000
0896,20091014,0.76,0.77,0.76,0.77,232530
0897,20091014,0.104,0.105,0.102,0.103,40525000
0898,20091014,0.15,0.15,0.15,0.15,0
0899,20091014,0.233,0.242,0.227,0.235,4050000
0900,20091014,6.43,6.43,6.43,6.43,0
0901,20091014,0.06,0.063,0.06,0.06,5189000
0902,20091014,5.20,5.25,5.20,5.22,23215344
0903,20091014,5.09,5.09,4.91,4.93,4369090
0904,20091014,6.82,6.86,6.65,6.66,979057
0905,20091014,0.13,0.13,0.13,0.13,0
0906,20091014,0.00,0.00,0.00,0.00,0
0907,20091014,0.75,0.75,0.75,0.75,50000
0908,20091014,0.74,0.77,0.74,0.75,1138000
0909,20091014,0.58,0.58,0.56,0.57,1392000
0910,20091014,0.28,0.295,0.275,0.29,61712000
0912,20091014,0.69,0.73,0.69,0.71,1974000
0913,20091014,0.375,0.38,0.365,0.365,18944
0914,20091014,56.05,57.00,56.05,56.95,1277208
0915,20091014,0.52,0.52,0.50,0.52,126000
0917,20091014,3.58,3.63,3.46,3.49,45016800
0918,20091014,0.178,0.178,0.178,0.178,20000
0919,20091014,0.79,0.80,0.79,0.79,352000
0921,20091014,2.10,2.14,2.06,2.11,6001000
0922,20091014,0.54,0.54,0.54,0.54,0
0925,20091014,0.73,0.76,0.73,0.76,2788000
0927,20091014,1.62,1.64,1.61,1.62,108000
0928,20091014,0.40,0.40,0.40,0.40,0
0929,20091014,0.49,0.50,0.49,0.50,1275000
0931,20091014,0.39,0.39,0.365,0.37,9975000
0933,20091014,4.79,5.12,4.79,5.07,8231675
0934,20091014,2.44,2.54,2.43,2.50,364000
0938,20091014,0.46,0.46,0.46,0.46,100000
0939,20091014,6.61,6.73,6.61,6.72,310955264
0941,20091014,77.90,79.20,77.85,79.00,25319276
0943,20091014,0.084,0.10,0.082,0.099,95306496
0945,20091014,166.90,167.50,166.00,167.30,245385
0952,20091014,0.36,0.36,0.36,0.36,137982
0959,20091014,0.228,0.228,0.221,0.222,10251000
0963,20091014,1.80,1.80,1.80,1.80,0
0966,20091014,25.65,25.65,24.90,25.25,3254000
0968,20091014,4.15,4.18,4.15,4.15,1176000
0969,20091014,0.69,0.69,0.69,0.69,180000
0970,20091014,0.42,0.435,0.41,0.425,1960000
0978,20091014,0.175,0.186,0.175,0.186,818000
0979,20091014,0.58,0.60,0.58,0.60,90000
0980,20091014,17.00,17.20,17.00,17.00,239000
0981,20091014,0.37,0.38,0.37,0.37,29006844
0982,20091014,5.98,6.63,5.94,6.39,316000
0983,20091014,11.44,13.10,11.30,13.00,8106630
0984,20091014,13.60,13.60,13.60,13.60,92000
0985,20091014,0.235,0.245,0.235,0.238,4089540
0986,20091014,0.60,0.63,0.60,0.63,238000
0987,20091014,0.50,0.55,0.495,0.52,980000
0988,20091014,1.04,1.06,1.03,1.06,10100775
0989,20091014,0.165,0.174,0.161,0.168,2890000
0990,20091014,0.89,0.92,0.87,0.90,1151600
0991,20091014,4.08,4.09,4.02,4.07,37502968
0992,20091014,4.32,4.44,4.26,4.42,64206400
0993,20091014,0.208,0.209,0.207,0.209,390000
0995,20091014,4.71,4.75,4.60,4.65,2272000
0996,20091014,3.50,3.50,3.22,3.40,21014000
0997,20091014,1.60,1.60,1.60,1.60,0
0998,20091014,5.49,5.51,5.43,5.51,43825900
0999,20091014,0.81,0.81,0.80,0.81,504000
1000,20091014,4.00,4.00,3.90,3.99,16500
1001,20091014,0.50,0.50,0.50,0.50,12000
1003,20091014,0.31,0.315,0.285,0.295,25192960
1004,20091014,2.18,2.18,2.05,2.05,20000
1005,20091014,1.20,1.25,1.20,1.25,210000
1008,20091014,4.35,4.40,4.35,4.35,62000
1010,20091014,0.32,0.32,0.32,0.32,0
1013,20091014,0.118,0.118,0.118,0.118,0
1031,20091014,0.265,0.265,0.26,0.26,1592000
1033,20091014,1.99,2.00,1.95,1.95,6206000
1036,20091014,8.80,9.05,8.80,9.05,147000
1037,20091014,0.55,0.55,0.54,0.54,260000
1038,20091014,28.60,28.60,28.00,28.20,927000
1041,20091014,0.034,0.036,0.033,0.035,106150000
1043,20091014,13.20,13.20,12.50,12.82,1928000
1044,20091014,48.65,50.80,48.60,50.10,2018245
1045,20091014,1.62,1.70,1.62,1.70,287000
1046,20091014,0.078,0.08,0.078,0.08,325000
1047,20091014,0.335,0.335,0.335,0.335,50000
1049,20091014,1.62,1.62,1.62,1.62,0
1050,20091014,0.56,0.57,0.56,0.57,70000
1051,20091014,0.47,0.475,0.46,0.47,87628784
1052,20091014,2.89,2.96,2.87,2.95,767489
1053,20091014,3.08,3.16,3.08,3.16,3236400
1055,20091014,2.45,2.46,2.41,2.43,12996000
1058,20091014,0.32,0.32,0.32,0.32,50100
1059,20091014,0.21,0.217,0.21,0.216,8371621
1060,20091014,0.42,0.465,0.415,0.455,15727043
1062,20091014,0.18,0.18,0.18,0.18,50000
1063,20091014,0.245,0.245,0.24,0.245,1820000
1064,20091014,0.60,0.61,0.59,0.61,150000
1065,20091014,2.00,2.07,2.00,2.06,3052000
1068,20091014,16.40,16.50,16.26,16.44,4202113
1070,20091014,5.36,5.96,5.36,5.73,4915509
1071,20091014,2.68,2.78,2.65,2.66,13172000
1072,20091014,42.70,42.80,42.20,42.70,1030499
1073,20091014,0.78,0.78,0.78,0.78,0
1076,20091014,0.295,0.295,0.295,0.295,0
1083,20091014,2.88,2.96,2.83,2.90,1680000
1088,20091014,34.70,35.20,34.50,35.00,15112141
1093,20091014,4.29,4.44,4.26,4.43,16023152
1094,20091014,0.93,0.94,0.88,0.90,25760000
1097,20091014,0.95,1.00,0.95,1.00,356000
1098,20091014,6.01,6.13,6.00,6.03,902000
1099,20091014,22.50,23.70,22.40,23.40,18835200
1100,20091014,0.89,0.91,0.89,0.89,76000
1104,20091014,0.50,0.52,0.485,0.50,6475143
1105,20091014,0.52,0.52,0.50,0.50,2028000
1108,20091014,1.49,1.52,1.47,1.49,1310000
1109,20091014,17.48,17.64,17.28,17.44,14744478
1111,20091014,15.24,15.30,15.10,15.14,37000
1114,20091014,0.87,0.91,0.87,0.90,26796000
1116,20091014,0.80,0.80,0.79,0.80,256000
1118,20091014,0.31,0.31,0.31,0.31,0
1120,20091014,2.80,2.80,2.76,2.76,99000
1122,20091014,1.46,1.48,1.46,1.48,1893705
1123,20091014,0.49,0.49,0.49,0.49,0
1124,20091014,0.64,0.64,0.62,0.62,6632000
1125,20091014,0.248,0.25,0.248,0.249,5680000
1126,20091014,0.365,0.42,0.365,0.37,308000
1128,20091014,10.92,11.28,10.86,11.14,42693584
1129,20091014,0.232,0.232,0.224,0.228,37112000
1130,20091014,0.145,0.146,0.143,0.145,12280000
1131,20091014,0.66,0.73,0.65,0.70,1280000
1132,20091014,5.70,5.75,5.61,5.75,204000
1133,20091014,7.62,7.63,7.52,7.60,8856385
1135,20091014,11.70,11.70,11.38,11.62,701000
1136,20091014,3.31,3.34,3.29,3.31,1168909
1137,20091014,2.88,2.88,2.85,2.85,1280436
1138,20091014,11.76,11.76,11.62,11.70,7452745
1139,20091014,0.149,0.149,0.149,0.149,0
1140,20091014,0.94,0.94,0.89,0.89,464000
1141,20091014,0.21,0.216,0.204,0.215,13828000
1142,20091014,0.041,0.042,0.04,0.041,47360000
1149,20091014,0.63,0.63,0.60,0.62,520000
1155,20091014,2.39,2.43,2.37,2.40,1985000
1159,20091014,0.158,0.161,0.155,0.158,3044000
1160,20091014,0.40,0.40,0.40,0.40,0
1161,20091014,1.84,1.84,1.83,1.83,54000
1163,20091014,0.75,0.76,0.70,0.70,14536000
1164,20091014,0.172,0.172,0.164,0.168,3500000
1166,20091014,0.098,0.142,0.098,0.125,116736000
1168,20091014,1.70,1.72,1.66,1.69,29142250
1169,20091014,1.99,1.99,1.91,1.95,5718818
1170,20091014,0.82,0.84,0.82,0.84,166000
1171,20091014,11.90,12.00,11.78,11.94,11134918
1172,20091014,0.21,0.216,0.21,0.214,1712000
1173,20091014,0.136,0.136,0.13,0.136,860000
1174,20091014,1.41,1.42,1.36,1.36,4690000
1175,20091014,7.60,7.60,7.60,7.60,0
1176,20091014,1.78,1.80,1.74,1.75,6276000
1177,20091014,2.37,2.66,2.33,2.65,16658616
1179,20091014,0.00,0.00,0.00,0.00,0
1180,20091014,0.026,0.026,0.026,0.026,0
1182,20091014,0.09,0.092,0.087,0.09,2165000
1184,20091014,1.05,1.05,1.05,1.05,120000
1185,20091014,0.75,0.76,0.73,0.74,14142750
1186,20091014,11.00,11.18,10.94,11.00,13444500
1187,20091014,1.22,1.29,1.22,1.27,42000
1188,20091014,0.27,0.275,0.249,0.26,30522000
1189,20091014,0.043,0.043,0.042,0.043,12136000
1191,20091014,0.157,0.163,0.156,0.162,1740000
1192,20091014,0.204,0.206,0.202,0.202,2420000
1193,20091014,7.02,7.05,6.99,7.05,2094000
1194,20091014,0.66,0.66,0.64,0.64,942000
1195,20091014,0.40,0.445,0.40,0.41,812000
1196,20091014,0.38,0.42,0.38,0.395,13582868
1198,20091014,1.06,1.07,1.06,1.06,440000
1199,20091014,11.40,11.72,11.32,11.70,7525239
1200,20091014,6.61,6.72,6.60,6.64,1746000
1201,20091014,1.78,1.81,1.75,1.79,224000
1202,20091014,1.50,1.55,1.50,1.53,304000
1203,20091014,1.10,1.10,1.05,1.09,1359400
1205,20091014,2.22,2.34,2.22,2.32,19204300
1207,20091014,0.80,0.80,0.78,0.79,17752816
1208,20091014,1.96,2.01,1.96,2.00,1724000
1211,20091014,73.85,74.35,73.00,73.70,5562279
1212,20091014,12.94,14.00,12.80,13.04,1617500
1213,20091014,0.395,0.395,0.395,0.395,0
1215,20091014,0.335,0.34,0.325,0.33,34335000
1217,20091014,0.06,0.06,0.059,0.06,6488000
1218,20091014,0.23,0.23,0.23,0.23,355000
1220,20091014,1.01,1.01,1.01,1.01,0
1221,20091014,2.36,2.36,2.33,2.36,13913
1222,20091014,0.168,0.17,0.165,0.166,24202520
1223,20091014,0.34,0.34,0.325,0.33,1086000
1224,20091014,4.30,4.36,4.28,4.29,6181000
1225,20091014,0.72,0.72,0.71,0.71,280000
1226,20091014,0.32,0.32,0.32,0.32,0
1227,20091014,0.064,0.066,0.063,0.064,12040000
1228,20091014,0.03,0.031,0.029,0.03,47460000
1229,20091014,1.21,1.21,1.21,1.27,6000
1234,20091014,3.86,4.00,3.83,3.91,26019000
1238,20091014,3.08,3.15,2.78,2.80,408563008
1313,20091014,3.95,4.01,3.90,3.92,40192000
1333,20091014,7.60,7.69,7.58,7.60,13146369
1338,20091014,3.02,3.05,2.97,2.99,3740000
1361,20091014,4.70,4.72,4.49,4.54,11721000
1368,20091014,4.00,4.02,3.93,3.95,859200
1382,20091014,3.50,3.50,3.26,3.40,766000
1383,20091014,0.99,1.00,0.99,1.00,50000
1386,20091014,0.80,0.80,0.76,0.77,2662000
1387,20091014,1.53,1.54,1.50,1.52,125023824
1388,20091014,4.04,4.26,4.04,4.22,1211000
1389,20091014,2.52,2.53,2.47,2.49,12022000
1393,20091014,7.40,7.57,7.38,7.47,6199789
1398,20091014,6.12,6.24,6.08,6.23,350616320
1399,20091014,0.80,0.81,0.79,0.80,1834000
1618,20091014,5.49,5.57,5.36,5.38,58039000
1668,20091014,1.51,1.53,1.48,1.50,48860000
1688,20091014,19.58,19.88,19.40,19.72,9851718
1717,20091014,4.97,5.09,4.94,4.98,18285000
1766,20091014,4.58,4.62,4.53,4.60,8423000
1800,20091014,8.95,9.05,8.95,8.98,27725666
1808,20091014,0.33,0.33,0.33,0.33,4000
1812,20091014,5.23,5.30,5.17,5.28,1460000
1813,20091014,5.27,5.41,5.27,5.38,4652000
1818,20091014,14.50,14.82,14.46,14.62,6622789
1828,20091014,3.52,3.57,3.48,3.49,2173683
1832,20091014,4.64,4.64,4.64,4.64,0
1833,20091014,5.41,5.41,5.30,5.36,623000
1836,20091014,14.00,14.20,13.90,14.10,94000
1838,20091014,2.42,2.42,2.36,2.39,1329000
1862,20091014,51.00,52.10,51.00,52.10,35560
1868,20091014,4.20,4.68,4.20,4.63,12527000
1880,20091014,8.11,8.27,8.11,8.25,15389383
1881,20091014,1.49,1.49,1.48,1.49,839000
1882,20091014,3.42,3.61,3.42,3.56,931000
1883,20091014,2.25,2.29,2.24,2.27,1946345
1886,20091014,5.09,5.14,5.08,5.10,2997500
1888,20091014,4.95,4.99,4.91,4.93,2140500
1889,20091014,0.73,0.75,0.73,0.74,3085000
1893,20091014,6.52,6.63,6.52,6.59,7056128
1898,20091014,10.80,10.98,10.76,10.90,25530064
1899,20091014,3.57,3.77,3.54,3.76,6497000
1919,20091014,10.20,10.32,10.16,10.24,40109552
1968,20091014,3.65,3.80,3.65,3.77,13495000
1991,20091014,0.73,0.80,0.73,0.74,634000
1997,20091014,2.60,2.65,2.59,2.62,2450000
2000,20091014,0.92,0.93,0.88,0.90,11357000
2002,20091014,1.95,2.00,1.91,1.98,425500
2005,20091014,0.92,0.92,0.89,0.91,1185000
2006,20091014,2.17,2.30,2.14,2.25,8408000
2007,20091014,3.00,3.03,2.98,3.01,11714554
2009,20091014,7.88,7.98,7.78,7.93,12529000
2018,20091014,8.77,8.91,8.31,8.87,714000
2020,20091014,10.44,10.70,10.06,10.12,7579000
2028,20091014,0.55,0.55,0.55,0.55,0
2038,20091014,5.47,5.70,5.44,5.67,23477830
2088,20091014,2.02,2.02,1.96,2.00,1893986
2168,20091014,8.42,8.45,8.09,8.11,16626500
2288,20091014,2.62,2.65,2.58,2.58,1379000
2300,20091014,3.49,3.66,3.49,3.55,3158000
2302,20091014,9.40,9.40,9.07,9.18,520000
2307,20091014,2.63,2.64,2.59,2.59,1864000
2309,20091014,0.40,0.475,0.40,0.425,369326016
2310,20091014,0.45,0.455,0.44,0.445,620000
2312,20091014,0.144,0.144,0.135,0.14,936000
2313,20091014,8.48,8.65,8.47,8.48,1017000
2314,20091014,13.76,13.96,13.70,13.86,1936200
2317,20091014,0.69,0.71,0.69,0.71,1362000
2319,20091014,20.70,20.75,20.50,20.70,2587204
2320,20091014,1.03,1.04,1.02,1.02,142000
2322,20091014,0.148,0.148,0.148,0.148,0
2323,20091014,0.233,0.235,0.23,0.23,530000
2324,20091014,0.315,0.325,0.315,0.32,5180000
2326,20091014,0.08,0.08,0.08,0.08,0
2327,20091014,0.22,0.23,0.22,0.226,1482000
2328,20091014,5.65,5.66,5.55,5.64,13005823
2330,20091014,1.00,1.07,1.00,1.07,884000
2332,20091014,1.56,1.57,1.52,1.54,20036000
2333,20091014,7.12,7.13,6.94,6.96,3046000
2336,20091014,0.07,0.07,0.07,0.07,0
2337,20091014,2.34,2.37,2.33,2.33,3524000
2338,20091014,46.00,46.05,44.00,44.75,1233135
2339,20091014,0.73,0.73,0.73,0.73,0
2340,20091014,0.79,0.79,0.77,0.77,304000
2341,20091014,2.00,2.00,2.00,2.00,0
2342,20091014,7.94,8.33,7.82,8.22,9094200
2343,20091014,5.52,5.61,5.52,5.60,11526560
2345,20091014,1.35,1.36,1.32,1.33,4725000
2348,20091014,0.95,0.97,0.95,0.96,344000
2349,20091014,0.135,0.135,0.122,0.125,89972000
2355,20091014,5.91,5.97,5.90,5.91,268800
2356,20091014,11.40,11.50,11.30,11.42,1262800
2357,20091014,2.59,2.64,2.59,2.62,4645000
2358,20091014,0.94,0.94,0.94,0.94,0
2362,20091014,0.295,0.34,0.28,0.315,6406850
2366,20091014,1.59,1.60,1.56,1.58,762540
2368,20091014,2.55,2.64,2.55,2.60,2551000
2369,20091014,1.18,1.25,1.18,1.19,20932000
2371,20091014,1.41,1.46,1.34,1.43,877000
2379,20091014,0.99,0.99,0.99,0.99,22000
2380,20091014,2.23,2.25,2.22,2.23,2863000
2382,20091014,0.93,0.98,0.91,0.96,581000
2383,20091014,0.60,0.60,0.59,0.60,2396000
2387,20091014,10.50,10.50,10.50,10.50,3000
2388,20091014,17.34,17.70,17.16,17.60,37481228
2389,20091014,0.245,0.245,0.235,0.245,388000
2398,20091014,1.52,1.56,1.50,1.55,82000
2600,20091014,8.98,9.18,8.95,9.14,26378912
2618,20091014,1.19,1.29,1.19,1.27,3700915
2626,20091014,2.26,2.28,2.23,2.28,4412000
2628,20091014,35.50,36.10,35.40,35.95,39145472
2633,20091014,1.50,1.50,1.50,1.50,0
2662,20091014,0.415,0.425,0.395,0.41,712000
2668,20091014,0.26,0.26,0.26,0.26,0
2678,20091014,0.90,0.94,0.90,0.91,1856000
2688,20091014,16.02,17.18,15.84,17.02,4612000
2689,20091014,10.40,10.70,10.40,10.66,9008770
2698,20091014,5.15,5.20,5.10,5.17,604500
2700,20091014,0.099,0.099,0.099,0.099,0
2722,20091014,1.34,1.39,1.34,1.38,29896000
2727,20091014,3.89,3.92,3.86,3.90,15984604
2728,20091014,0.78,0.78,0.74,0.75,392000
2777,20091014,14.32,14.66,14.26,14.48,11422438
2778,20091014,3.37,3.38,3.28,3.30,5901672
2788,20091014,1.91,1.96,1.91,1.94,428000
2800,20091014,22.00,22.40,22.00,22.40,7172767
2801,20091014,21.15,21.45,21.15,21.35,122200
2823,20091014,14.08,14.30,14.08,14.26,123188032
2825,20091014,17.68,17.68,17.68,17.68,0
2827,20091014,34.05,34.90,34.05,34.90,1634400
2833,20091014,217.80,221.40,217.80,221.40,32200
2836,20091014,16.30,16.64,16.24,16.46,1171500
2848,20091014,351.00,351.00,351.00,351.00,0
2866,20091014,3.11,3.13,3.07,3.12,40417800
2868,20091014,3.21,3.31,3.21,3.28,3994000
2877,20091014,10.26,11.18,10.20,11.02,703000
2878,20091014,0.78,0.84,0.78,0.84,55044000
2880,20091014,3.08,3.13,3.06,3.10,3860000
2882,20091014,1.62,1.67,1.62,1.64,3844000
2883,20091014,8.20,8.40,8.17,8.37,16965796
2888,20091014,193.20,197.90,192.80,195.90,610956
2889,20091014,1.44,1.46,1.43,1.44,1834000
2898,20091014,0.95,0.95,0.91,0.91,840000
2899,20091014,8.37,8.38,8.29,8.38,24793142
3007,20091014,238.20,239.80,238.20,240.20,50
3015,20091014,864.00,870.50,864.00,870.50,540
3020,20091014,195.70,195.70,195.70,195.70,0
3024,20091014,23.05,23.35,23.05,23.30,527400
3036,20091014,122.00,122.00,122.00,122.00,0
3087,20091014,431.80,440.40,428.80,438.20,780
3300,20091014,1.33,1.34,1.30,1.34,396000
3303,20091014,0.84,0.90,0.84,0.90,2502000
3308,20091014,13.22,13.38,12.80,13.22,5844000
3311,20091014,3.01,3.36,3.01,3.28,29855052
3313,20091014,2.38,2.38,2.32,2.35,2625000
3318,20091014,1.31,1.36,1.31,1.36,48000
3322,20091014,0.96,0.98,0.94,0.97,1214000
3323,20091014,18.20,18.30,17.80,17.98,7660500
3328,20091014,9.99,10.20,9.93,10.16,46160668
3330,20091014,3.06,3.10,3.04,3.05,2236000
3331,20091014,5.14,5.25,5.12,5.18,6061000
3335,20091014,0.70,0.70,0.69,0.69,300000
3336,20091014,6.35,6.70,6.35,6.69,9202000
3337,20091014,0.74,0.75,0.73,0.75,2436000
3339,20091014,4.44,4.44,4.36,4.43,3829000
3344,20091014,1.37,1.37,1.37,1.37,0
3355,20091014,0.27,0.285,0.265,0.28,590000
3366,20091014,2.89,3.20,2.89,3.04,292000
3368,20091014,13.22,13.84,12.98,13.70,3243128
3377,20091014,7.25,7.25,7.13,7.15,13619501
3378,20091014,1.46,1.49,1.45,1.48,1802000
3382,20091014,2.97,3.03,2.96,2.99,1501000
3383,20091014,9.31,9.74,9.31,9.70,10137079
3389,20091014,2.51,2.65,2.50,2.60,10542925
3393,20091014,7.26,7.53,7.25,7.51,2150000
3398,20091014,1.22,1.22,1.20,1.20,14000
3399,20091014,1.81,1.85,1.80,1.83,270900
3800,20091014,2.09,2.11,2.01,2.02,22244000
3808,20091014,9.47,9.63,9.46,9.50,1286000
3813,20091014,1.26,1.26,1.25,1.26,1794000
3818,20091014,5.06,5.06,4.85,4.91,66461000
3823,20091014,0.24,0.24,0.24,0.24,0
3828,20091014,1.20,1.20,1.19,1.20,70000
3833,20091014,4.10,4.18,4.07,4.17,1904000
3838,20091014,0.83,0.84,0.82,0.82,2846000
3868,20091014,3.19,3.27,3.14,3.15,4687000
3883,20091014,1.40,1.42,1.40,1.41,2572000
3888,20091014,7.55,7.72,7.49,7.60,10235680
3889,20091014,1.47,1.48,1.43,1.46,1254000
3898,20091014,13.76,14.08,13.72,14.00,1010000
3899,20091014,3.05,3.17,3.05,3.15,1608000
3900,20091014,10.98,11.42,10.98,11.38,2253500
3918,20091014,0.98,0.98,0.91,0.95,4398369
3928,20091014,16.00,16.40,16.00,16.32,125000
3933,20091014,3.07,3.08,3.02,3.05,1140000
3938,20091014,0.56,0.58,0.55,0.56,3044000
3968,20091014,17.86,18.30,17.86,18.26,17986020
3983,20091014,4.33,4.45,4.32,4.45,8313364
3988,20091014,4.38,4.42,4.35,4.42,306038912
3989,20091014,2.31,2.31,2.19,2.25,9408000
3993,20091014,6.52,6.64,6.52,6.59,4781000
3998,20091014,1.44,1.50,1.44,1.46,8243000
3999,20091014,1.48,1.50,1.44,1.46,1015000
8002,20091014,0.66,0.66,0.66,0.66,0
8003,20091014,0.249,0.25,0.245,0.25,1480000
8005,20091014,0.47,0.49,0.47,0.48,840000
8006,20091014,4.00,4.10,4.00,4.10,106850
8007,20091014,0.51,0.51,0.51,0.51,0
8008,20091014,0.89,0.90,0.89,0.89,4533000
8009,20091014,0.96,0.96,0.91,0.91,605000
8010,20091014,0.015,0.015,0.015,0.015,0
8011,20091014,0.087,0.095,0.087,0.092,35090000
8013,20091014,0.143,0.143,0.143,0.143,0
8015,20091014,0.79,0.79,0.79,0.79,0
8016,20091014,1.44,1.44,1.44,1.44,0
8017,20091014,0.248,0.255,0.246,0.25,25753000
8019,20091014,0.091,0.094,0.091,0.091,815000
8021,20091014,0.185,0.19,0.185,0.189,200000
8022,20091014,0.405,0.42,0.40,0.40,652000
8025,20091014,0.68,0.69,0.67,0.67,488000
8026,20091014,0.36,0.44,0.36,0.40,2069000
8028,20091014,0.086,0.086,0.085,0.085,364000
8029,20091014,1.20,1.30,1.09,1.17,7560000
8032,20091014,0.16,0.161,0.158,0.161,1420000
8033,20091014,0.216,0.225,0.211,0.225,304000
8035,20091014,0.57,0.57,0.56,0.56,10176000
8037,20091014,0.185,0.199,0.185,0.19,270000
8041,20091014,0.245,0.255,0.24,0.241,1800000
8042,20091014,0.00,0.00,0.00,0.00,0
8043,20091014,0.30,0.30,0.30,0.30,0
8045,20091014,0.265,0.265,0.265,0.265,90000
8046,20091014,0.62,0.62,0.60,0.62,2048000
8047,20091014,0.134,0.144,0.134,0.143,3249000
8048,20091014,0.08,0.098,0.077,0.085,5390000
8049,20091014,0.32,0.33,0.31,0.33,964000
8050,20091014,0.234,0.235,0.234,0.23,506000
8051,20091014,0.199,0.199,0.19,0.19,256000
8052,20091014,2.10,2.10,2.10,2.10,10000
8053,20091014,0.23,0.243,0.23,0.234,170000
8055,20091014,0.06,0.06,0.057,0.058,16808000
8058,20091014,4.20,4.33,4.20,4.28,476000
8060,20091014,0.11,0.115,0.105,0.115,1650000
8061,20091014,0.072,0.073,0.067,0.073,230000
8063,20091014,0.70,0.70,0.70,0.70,155600
8065,20091014,0.425,0.43,0.425,0.43,50000
8067,20091014,0.00,0.00,0.00,0.00,0
8068,20091014,0.095,0.095,0.095,0.095,0
8069,20091014,11.86,11.90,11.74,11.86,123000
8070,20091014,0.58,0.58,0.57,0.58,596000
8071,20091014,0.159,0.159,0.145,0.146,21075000
8075,20091014,0.30,0.435,0.295,0.35,62418000
8076,20091014,0.27,0.27,0.27,0.27,0
8078,20091014,0.71,0.71,0.71,0.71,0
8079,20091014,1.02,1.06,0.99,1.02,2480800
8080,20091014,0.71,0.71,0.71,0.71,0
8081,20091014,0.91,1.02,0.91,0.98,1040000
8082,20091014,0.13,0.13,0.13,0.13,0
8083,20091014,0.08,0.08,0.08,0.08,0
8086,20091014,0.114,0.114,0.114,0.114,0
8088,20091014,0.185,0.187,0.185,0.187,110000
8089,20091014,0.88,0.89,0.87,0.88,620000
8090,20091014,0.00,0.00,0.00,0.00,0
8091,20091014,0.175,0.175,0.175,0.175,1310000
8092,20091014,0.063,0.063,0.063,0.063,0
8095,20091014,0.36,0.36,0.36,0.36,0
8096,20091014,0.97,0.98,0.92,0.95,585000
8100,20091014,0.11,0.154,0.11,0.149,15046891
8101,20091014,0.00,0.00,0.00,0.00,0
8102,20091014,0.85,0.93,0.85,0.90,1872000
8103,20091014,0.43,0.75,0.43,0.77,675000
8106,20091014,0.205,0.205,0.205,0.205,0
8108,20091014,0.14,0.14,0.138,0.137,508000
8109,20091014,0.116,0.116,0.116,0.116,0
8110,20091014,0.108,0.108,0.108,0.108,0
8111,20091014,0.70,0.75,0.70,0.70,18635000
8112,20091014,0.76,0.76,0.76,0.76,0
8115,20091014,0.19,0.19,0.19,0.19,0
8116,20091014,0.29,0.30,0.285,0.295,32215000
8117,20091014,0.214,0.214,0.205,0.214,765062
8118,20091014,1.30,1.30,1.30,1.30,8000
8119,20091014,0.16,0.16,0.16,0.16,0
8120,20091014,0.048,0.048,0.048,0.048,0
8123,20091014,0.255,0.27,0.255,0.26,1404000
8126,20091014,0.221,0.221,0.221,0.221,0
8128,20091014,0.075,0.079,0.075,0.078,7824000
8129,20091014,0.081,0.085,0.081,0.085,11260000
8130,20091014,0.244,0.244,0.24,0.24,284000
8131,20091014,0.245,0.295,0.235,0.265,324000
8136,20091014,0.45,0.455,0.43,0.445,8736000
8137,20091014,0.78,0.81,0.78,0.81,5336000
8139,20091014,0.113,0.113,0.113,0.113,0
8141,20091014,0.00,0.00,0.00,0.00,0
8143,20091014,0.054,0.054,0.052,0.052,840000
8148,20091014,0.31,0.31,0.31,0.31,0
8149,20091014,1.40,1.40,1.40,1.40,0
8150,20091014,0.08,0.08,0.08,0.08,0
8151,20091014,0.23,0.23,0.23,0.23,0
8153,20091014,0.335,0.335,0.335,0.335,100000
8155,20091014,0.218,0.222,0.188,0.198,36120732
8158,20091014,0.255,0.26,0.255,0.26,500000
8167,20091014,0.107,0.108,0.10,0.104,15660000
8169,20091014,0.162,0.162,0.162,0.162,100000
8171,20091014,0.117,0.117,0.117,0.117,0
8172,20091014,0.08,0.085,0.08,0.085,620000
8173,20091014,0.083,0.083,0.077,0.08,15760000
8175,20091014,0.132,0.132,0.132,0.132,0
8176,20091014,0.73,0.73,0.68,0.69,620000
8178,20091014,0.101,0.101,0.101,0.101,0
8180,20091014,1.56,1.56,1.56,1.56,0
8182,20091014,0.73,0.73,0.71,0.72,2280000
8186,20091014,0.135,0.135,0.135,0.135,2980000
8188,20091014,0.345,0.345,0.345,0.345,0
8189,20091014,0.47,0.475,0.47,0.47,780000
8190,20091014,0.115,0.118,0.115,0.118,330000
8192,20091014,0.175,0.175,0.175,0.175,0
8196,20091014,0.56,0.56,0.54,0.54,1460000
8197,20091014,0.116,0.125,0.111,0.111,1000000
8198,20091014,0.355,0.355,0.355,0.355,216000
8199,20091014,26.10,26.95,26.10,26.60,756010
8200,20091014,0.021,0.021,0.02,0.021,26840000
8201,20091014,0.00,0.00,0.00,0.00,0
8202,20091014,0.065,0.066,0.063,0.064,10310000
8203,20091014,1.32,1.40,1.23,1.29,47049000
8205,20091014,0.32,0.32,0.32,0.32,0
8206,20091014,1.08,1.11,1.03,1.07,454000
8208,20091014,1.04,1.04,1.00,1.04,236000
8210,20091014,0.305,0.305,0.305,0.305,0
8211,20091014,0.077,0.077,0.077,0.077,0
8212,20091014,0.25,0.26,0.25,0.26,1775000
8213,20091014,0.078,0.078,0.078,0.078,0
8216,20091014,0.51,0.51,0.51,0.51,0
8217,20091014,3.79,3.79,3.79,3.79,0
8220,20091014,0.11,0.114,0.11,0.113,15936000
8221,20091014,1.06,1.07,1.03,1.07,210000
8222,20091014,0.00,0.00,0.00,0.00,0
8225,20091014,0.54,0.56,0.54,0.56,110000
8226,20091014,0.35,0.365,0.35,0.36,24000
8227,20091014,0.215,0.215,0.215,0.215,0
8233,20091014,0.178,0.178,0.16,0.171,2460000
8247,20091014,2.50,2.50,2.50,2.50,82000
8250,20091014,0.152,0.155,0.151,0.154,3090000
8251,20091014,0.52,0.54,0.50,0.52,468000
8253,20091014,0.185,0.185,0.18,0.18,620000
8258,20091014,0.133,0.133,0.123,0.123,230000
8259,20091014,0.345,0.35,0.335,0.345,4981000
8262,20091014,3.74,3.74,3.74,3.74,0
8266,20091014,0.12,0.12,0.12,0.128,8000
8270,20091014,0.35,0.365,0.35,0.365,190000
8271,20091014,0.23,0.23,0.225,0.225,300000
8272,20091014,0.67,0.68,0.65,0.65,5760000
8273,20091014,0.76,0.76,0.76,0.76,0
8277,20091014,12.02,12.18,11.96,12.04,1683000
8279,20091014,0.40,0.40,0.355,0.36,897740
8285,20091014,1.85,1.85,1.82,1.84,1848000
8286,20091014,0.58,0.58,0.58,0.58,0
8287,20091014,5.10,5.10,5.10,5.20,1000
8290,20091014,1.45,1.57,1.45,1.56,680000
8292,20091014,0.63,0.63,0.59,0.59,582000
8293,20091014,0.50,0.50,0.50,0.50,0
8296,20091014,1.95,1.97,1.91,1.92,8643000
8298,20091014,0.315,0.315,0.315,0.315,0
8299,20091014,0.137,0.14,0.135,0.14,13496000
8301,20091014,0.295,0.30,0.295,0.30,408000
8305,20091014,1.76,2.20,1.76,1.90,7888000
8306,20091014,0.211,0.215,0.202,0.207,27160000
8310,20091014,0.00,0.00,0.00,0.00,0
8313,20091014,0.00,0.00,0.00,0.00,0
8317,20091014,0.085,0.085,0.08,0.081,1190000
8319,20091014,1.60,1.60,1.60,1.60,0
8325,20091014,0.50,0.54,0.50,0.54,30000
8329,20091014,1.43,1.43,1.39,1.41,1010000
8331,20091014,1.17,1.25,1.17,1.23,768000
8340,20091014,0.15,0.15,0.15,0.15,60000
8348,20091014,1.13,1.13,1.13,1.13,12000
8351,20091014,0.79,0.91,0.79,0.84,109480000
DJI,20091014,9883.98,9895.09,9815.06,9871.06,211506560
HSI,20091014,21564.33,21893.42,21562.66,21886.48,0