20091021

0001,20091021,106.80,108.20,106.00,107.50,7424347
0002,20091021,52.15,52.50,52.10,52.30,1986307
0003,20091021,19.70,19.70,19.36,19.38,3340196
0004,20091021,39.60,40.70,39.40,40.25,4367001
0005,20091021,88.80,89.50,88.50,89.25,14813438
0006,20091021,42.10,42.10,41.80,41.80,2189147
0007,20091021,0.82,0.96,0.81,0.94,11106000
0008,20091021,2.03,2.03,2.00,2.02,6422808
0009,20091021,0.239,0.243,0.236,0.241,8168000
0010,20091021,39.35,42.20,39.35,40.90,2365078
0011,20091021,111.00,112.00,110.50,111.20,2496999
0012,20091021,56.80,58.50,56.40,57.90,4661338
0013,20091021,58.20,59.35,58.05,58.55,12682155
0014,20091021,22.80,23.75,22.60,23.65,2405014
0015,20091021,0.65,0.68,0.65,0.68,582000
0016,20091021,130.00,130.00,125.50,126.80,10330762
0017,20091021,17.88,18.36,17.78,18.26,23208252
0018,20091021,0.93,0.94,0.93,0.94,340000
0019,20091021,93.30,95.00,92.75,94.05,1119026
0020,20091021,24.10,24.80,24.00,24.50,729500
0021,20091021,1.00,1.13,0.98,1.12,13133362
0022,20091021,0.126,0.128,0.126,0.126,654000
0023,20091021,29.05,29.05,28.55,28.70,3481400
0024,20091021,0.385,0.385,0.385,0.385,0
0025,20091021,5.60,5.60,5.60,5.60,2500
0026,20091021,58.50,59.60,58.50,59.50,3000
0027,20091021,3.65,3.65,3.56,3.60,4111000
0028,20091021,5.03,5.15,5.01,5.07,678200
0029,20091021,1.60,1.60,1.60,1.60,80000
0030,20091021,2.93,2.93,2.93,2.93,0
0031,20091021,1.24,1.32,1.24,1.29,43130656
0032,20091021,7.70,7.77,7.66,7.75,48000
0033,20091021,1.05,1.05,1.05,1.05,50000
0034,20091021,8.55,8.89,8.55,8.80,3072455
0035,20091021,2.45,2.46,2.39,2.41,4283276
0036,20091021,1.00,1.04,1.00,1.01,246000
0037,20091021,0.235,0.235,0.235,0.235,2000
0038,20091021,3.29,3.53,3.28,3.48,19888300
0039,20091021,0.37,0.40,0.35,0.36,2302000
0040,20091021,0.85,0.85,0.85,0.85,20000
0041,20091021,21.00,21.40,21.00,21.35,417299
0042,20091021,1.72,1.90,1.72,1.89,5776000
0043,20091021,0.41,0.43,0.41,0.42,6188000
0044,20091021,95.50,95.80,95.00,95.25,56400
0045,20091021,10.38,10.52,10.28,10.42,490500
0046,20091021,1.28,1.28,1.25,1.26,126000
0047,20091021,0.30,0.30,0.29,0.29,126000
0048,20091021,0.66,0.66,0.66,0.66,0
0049,20091021,5.80,5.80,5.65,5.76,386000
0050,20091021,6.48,6.48,6.41,6.46,76000
0051,20091021,6.45,6.45,6.45,6.45,10000
0052,20091021,6.50,6.60,6.50,6.58,97500
0053,20091021,86.90,86.90,85.90,86.20,11000
0054,20091021,24.00,25.50,23.90,25.10,7182900
0055,20091021,0.204,0.205,0.186,0.20,27360000
0056,20091021,1.20,1.22,1.18,1.21,734000
0057,20091021,2.39,2.40,2.35,2.37,536000
0058,20091021,0.195,0.195,0.195,0.195,0
0059,20091021,0.44,0.475,0.44,0.475,3502000
0060,20091021,0.88,0.88,0.88,0.88,0
0061,20091021,2.86,2.88,2.85,2.86,1151000
0062,20091021,22.25,22.30,21.90,22.10,154600
0063,20091021,0.245,0.25,0.23,0.23,1717000
0064,20091021,0.44,0.445,0.435,0.445,28592000
0065,20091021,0.70,0.72,0.70,0.72,396000
0066,20091021,28.70,28.85,28.30,28.70,10129235
0067,20091021,3.23,3.26,3.03,3.06,29120000
0068,20091021,3.80,3.80,3.80,3.80,0
0069,20091021,15.50,15.52,15.36,15.44,4608000
0070,20091021,0.133,0.135,0.133,0.133,1940000
0071,20091021,8.48,8.48,8.48,8.48,0
0072,20091021,1.27,1.28,1.25,1.26,174000
0074,20091021,2.58,2.62,2.58,2.61,1358000
0075,20091021,1.45,1.48,1.43,1.43,186000
0076,20091021,0.043,0.044,0.042,0.043,39892000
0077,20091021,1.20,1.21,1.20,1.21,220000
0078,20091021,2.87,2.95,2.87,2.93,3123200
0079,20091021,0.38,0.38,0.38,0.38,0
0080,20091021,0.00,0.00,0.00,0.00,0
0081,20091021,6.06,6.24,5.98,6.24,3578000
0082,20091021,1.83,1.88,1.70,1.73,157184000
0083,20091021,16.38,16.70,16.20,16.68,16747661
0084,20091021,0.62,0.65,0.58,0.58,200600
0085,20091021,0.97,0.97,0.91,0.96,562000
0086,20091021,6.10,6.25,6.10,6.19,31000
0087,20091021,17.26,17.48,17.00,17.36,622500
0088,20091021,4.54,4.62,4.53,4.60,341000
0089,20091021,2.92,2.98,2.92,2.95,56000
0090,20091021,2.13,2.18,2.06,2.18,1782000
0091,20091021,0.102,0.103,0.101,0.102,9960000
0092,20091021,0.28,0.28,0.27,0.275,59221532
0093,20091021,1.08,1.10,1.08,1.10,204000
0094,20091021,2.06,2.07,1.90,2.01,1048000
0095,20091021,0.27,0.295,0.27,0.295,236000
0096,20091021,153.50,153.50,153.50,153.50,0
0097,20091021,0.62,0.63,0.61,0.62,5365000
0098,20091021,1.78,1.78,1.72,1.75,57000
0099,20091021,1.06,1.07,1.06,1.07,88000
0100,20091021,3.80,3.80,3.74,3.75,474000
0101,20091021,30.80,32.20,30.05,31.40,9901797
0102,20091021,1.65,1.65,1.65,1.65,0
0103,20091021,0.82,0.84,0.82,0.83,2820000
0104,20091021,0.73,0.73,0.73,0.73,0
0105,20091021,16.96,17.20,16.96,17.20,18000
0106,20091021,0.30,0.31,0.30,0.31,2422000
0107,20091021,3.28,3.30,3.25,3.28,1798000
0108,20091021,3.70,3.70,3.70,3.70,0
0109,20091021,0.94,0.95,0.93,0.95,3430000
0110,20091021,0.39,0.39,0.39,0.385,150000
0111,20091021,1.88,1.92,1.88,1.89,550000
0112,20091021,1.64,1.64,1.64,1.64,0
0113,20091021,3.79,3.79,3.72,3.75,269000
0114,20091021,0.86,0.86,0.86,0.86,0
0115,20091021,0.12,0.12,0.12,0.12,0
0116,20091021,7.71,7.72,7.70,7.70,136000
0117,20091021,0.62,0.68,0.62,0.63,396000
0118,20091021,0.60,0.62,0.60,0.61,462000
0119,20091021,9.41,9.82,9.20,9.81,40795100
0120,20091021,0.24,0.24,0.24,0.24,0
0121,20091021,0.128,0.135,0.128,0.134,1330000
0122,20091021,0.40,0.40,0.395,0.40,785000
0123,20091021,1.59,1.79,1.53,1.77,705400512
0124,20091021,1.32,1.33,1.30,1.32,310889
0125,20091021,2.80,2.81,2.74,2.81,670000
0126,20091021,1.26,1.26,1.23,1.25,502000
0127,20091021,14.50,14.76,14.40,14.70,2051200
0128,20091021,0.335,0.355,0.335,0.355,1128000
0129,20091021,1.06,1.12,1.06,1.10,5910765
0130,20091021,0.87,0.87,0.85,0.86,554000
0131,20091021,2.40,2.62,2.40,2.61,1448000
0132,20091021,0.191,0.191,0.191,0.191,0
0133,20091021,17.08,17.48,16.38,17.48,600000
0135,20091021,8.10,8.10,7.92,7.98,21019000
0136,20091021,1.13,1.18,1.13,1.15,12784000
0137,20091021,2.52,2.52,2.46,2.47,187000
0138,20091021,0.98,0.99,0.98,0.99,93707
0139,20091021,0.134,0.134,0.129,0.13,2510000
0140,20091021,0.15,0.15,0.15,0.15,0
0141,20091021,0.82,0.83,0.82,0.83,340000
0142,20091021,5.18,5.18,5.11,5.16,594324
0143,20091021,0.056,0.057,0.055,0.056,1484000
0144,20091021,27.25,27.50,26.95,27.25,8655012
0145,20091021,2.08,2.22,2.00,2.00,472000
0146,20091021,1.65,1.65,1.65,1.65,10000
0147,20091021,1.25,1.26,1.14,1.20,2410000
0148,20091021,30.75,32.10,30.70,31.90,867166
0149,20091021,0.168,0.169,0.165,0.167,57425000
0151,20091021,4.37,4.44,4.33,4.40,23292700
0152,20091021,0.57,0.58,0.56,0.57,76512496
0154,20091021,1.20,1.20,1.12,1.15,12275000
0155,20091021,0.099,0.099,0.096,0.096,6585000
0156,20091021,0.16,0.161,0.158,0.158,3668000
0157,20091021,1.36,1.36,1.30,1.34,2670000
0158,20091021,70.00,70.00,67.80,68.80,3000
0159,20091021,1.21,1.23,1.21,1.23,192000
0160,20091021,2.65,2.67,2.63,2.64,176000
0161,20091021,2.03,2.19,2.03,2.14,2056000
0162,20091021,0.25,0.255,0.25,0.25,632000
0163,20091021,1.42,1.43,1.39,1.43,1548000
0164,20091021,0.26,0.26,0.22,0.242,38135000
0165,20091021,19.76,20.30,19.36,20.00,6988786
0166,20091021,0.33,0.33,0.315,0.32,30200000
0167,20091021,0.202,0.209,0.20,0.208,3400000
0168,20091021,31.20,31.80,31.10,31.65,623806
0169,20091021,0.36,0.37,0.36,0.37,24000
0170,20091021,5.20,5.35,5.20,5.35,50000
0171,20091021,1.31,1.34,1.31,1.33,1708500
0172,20091021,0.50,0.51,0.495,0.51,790000
0173,20091021,2.77,2.84,2.72,2.77,16708000
0174,20091021,0.70,0.70,0.68,0.69,12000
0175,20091021,2.88,2.89,2.77,2.78,128984496
0176,20091021,0.198,0.198,0.197,0.198,606224
0177,20091021,6.50,6.80,6.48,6.77,17574248
0178,20091021,3.80,3.94,3.80,3.89,3077000
0179,20091021,3.62,3.76,3.57,3.76,7764000
0180,20091021,0.395,0.395,0.395,0.395,0
0181,20091021,0.54,0.61,0.54,0.61,2060000
0182,20091021,0.79,0.80,0.76,0.77,30590000
0183,20091021,4.90,4.90,4.90,4.90,0
0184,20091021,3.93,3.93,3.88,3.93,136000
0185,20091021,0.086,0.086,0.084,0.084,910000
0186,20091021,0.53,0.59,0.50,0.58,882000
0187,20091021,1.95,2.00,1.95,1.96,370000
0188,20091021,0.168,0.175,0.168,0.175,92000
0189,20091021,0.87,0.88,0.85,0.86,1988000
0190,20091021,0.67,0.67,0.65,0.67,10508064
0191,20091021,0.43,0.45,0.43,0.45,1761800
0192,20091021,0.01,0.01,0.01,0.01,0
0193,20091021,0.04,0.041,0.04,0.04,73765000
0194,20091021,7.02,7.10,7.02,7.09,416000
0195,20091021,2.31,2.31,2.30,2.31,730000
0196,20091021,1.69,1.70,1.67,1.67,4821000
0197,20091021,0.51,0.51,0.495,0.50,18067500
0198,20091021,0.285,0.285,0.275,0.275,6565700
0199,20091021,1.14,1.18,1.14,1.18,216200
0200,20091021,4.65,4.65,4.54,4.62,4859000
0201,20091021,0.146,0.15,0.143,0.146,12820000
0202,20091021,0.085,0.091,0.085,0.09,125800000
0203,20091021,3.69,3.77,3.64,3.74,21543312
0204,20091021,1.52,1.53,1.49,1.49,190000
0205,20091021,0.195,0.205,0.195,0.205,2660000
0207,20091021,0.84,0.84,0.82,0.82,51000
0208,20091021,1.36,1.37,1.31,1.34,21830000
0209,20091021,0.64,0.65,0.63,0.64,580000
0210,20091021,5.92,5.99,5.88,5.94,1546000
0211,20091021,0.016,0.016,0.016,0.016,0
0212,20091021,10.60,10.60,10.60,10.60,0
0213,20091021,0.45,0.465,0.45,0.46,1346000
0214,20091021,0.94,0.97,0.92,0.95,299853
0215,20091021,1.35,1.35,1.33,1.34,909478
0216,20091021,1.02,1.03,1.02,1.02,412000
0217,20091021,0.58,0.66,0.58,0.66,31669000
0218,20091021,3.81,3.95,3.81,3.90,1610000
0219,20091021,0.76,0.77,0.76,0.77,430000
0220,20091021,4.35,4.43,4.35,4.39,3364000
0221,20091021,0.239,0.24,0.236,0.239,15664000
0222,20091021,3.54,3.54,3.43,3.51,660000
0223,20091021,0.435,0.435,0.435,0.435,0
0224,20091021,0.52,0.52,0.52,0.52,0
0225,20091021,4.60,4.65,4.58,4.65,32000
0226,20091021,2.77,2.79,2.72,2.74,776188
0227,20091021,1.10,1.14,1.09,1.13,4808000
0228,20091021,0.52,0.52,0.50,0.51,23492000
0229,20091021,0.67,0.68,0.65,0.67,298000
0230,20091021,2.30,2.50,2.29,2.42,15319219
0231,20091021,0.145,0.145,0.145,0.145,960000
0232,20091021,0.27,0.28,0.27,0.275,23874000
0233,20091021,1.08,1.11,1.04,1.08,66530000
0234,20091021,0.132,0.132,0.131,0.132,661000
0235,20091021,0.37,0.37,0.37,0.37,0
0236,20091021,1.10,1.10,1.10,1.10,0
0237,20091021,4.50,4.50,4.50,4.50,10000
0239,20091021,1.52,1.52,1.48,1.49,60000
0240,20091021,0.27,0.275,0.265,0.27,1590000
0241,20091021,0.212,0.213,0.212,0.213,358000
0242,20091021,5.70,5.70,5.49,5.50,10184000
0243,20091021,0.30,0.30,0.30,0.30,60000
0244,20091021,0.34,0.38,0.30,0.305,10265000
0245,20091021,0.132,0.161,0.126,0.16,309571008
0246,20091021,10.40,10.46,10.22,10.40,3705000
0247,20091021,35.80,35.80,35.80,35.80,0
0248,20091021,0.231,0.245,0.23,0.244,248000
0250,20091021,0.046,0.046,0.044,0.045,2521744
0251,20091021,3.67,3.70,3.66,3.69,214000
0252,20091021,1.82,1.82,1.82,1.82,0
0253,20091021,1.00,1.00,1.00,1.00,0
0254,20091021,0.199,0.217,0.199,0.213,5995000
0255,20091021,3.90,3.90,3.90,3.90,941500
0256,20091021,0.83,0.83,0.80,0.81,11812000
0257,20091021,3.42,3.54,3.42,3.48,7787800
0258,20091021,3.92,3.99,3.60,3.83,2874000
0259,20091021,0.60,0.60,0.60,0.60,18000
0260,20091021,0.25,0.255,0.249,0.255,800000
0261,20091021,0.01,0.01,0.01,0.01,30320000
0262,20091021,0.53,0.56,0.53,0.56,92000
0263,20091021,0.199,0.199,0.191,0.192,15068000
0264,20091021,0.56,0.56,0.56,0.56,20000
0265,20091021,0.48,0.48,0.48,0.48,15000
0266,20091021,6.45,6.50,6.45,6.50,54000
0267,20091021,20.80,20.90,20.55,20.80,4809859
0268,20091021,1.61,1.66,1.59,1.62,10070000
0269,20091021,0.131,0.133,0.131,0.132,11703000
0270,20091021,4.15,4.17,4.08,4.10,8767924
0271,20091021,0.65,0.65,0.64,0.65,152740
0272,20091021,4.92,5.13,4.91,5.05,36291096
0273,20091021,1.05,1.05,1.02,1.03,8110904
0274,20091021,0.35,0.36,0.345,0.36,5482000
0275,20091021,0.47,0.47,0.46,0.465,922438
0276,20091021,3.09,3.15,3.07,3.10,14596010
0277,20091021,3.30,3.30,3.30,3.30,0
0278,20091021,2.28,2.28,2.28,2.28,20000
0279,20091021,0.68,0.68,0.64,0.65,5615904
0280,20091021,0.83,0.85,0.83,0.83,306000
0281,20091021,0.325,0.33,0.32,0.325,898000
0282,20091021,1.00,1.04,1.00,1.02,3494000
0283,20091021,3.18,3.19,3.18,3.18,38000
0285,20091021,5.43,5.43,5.18,5.20,9600500
0286,20091021,0.335,0.335,0.325,0.335,2832000
0287,20091021,3.58,3.58,3.58,3.58,0
0288,20091021,0.77,0.77,0.74,0.75,290000
0289,20091021,10.72,10.72,10.66,10.66,95000
0290,20091021,0.40,0.40,0.40,0.40,0
0291,20091021,25.55,27.20,25.35,26.15,4433659
0292,20091021,0.41,0.43,0.41,0.43,654930
0293,20091021,13.00,13.30,12.90,12.94,3219019
0294,20091021,1.56,1.60,1.56,1.60,54000
0295,20091021,0.043,0.043,0.041,0.043,14686000
0296,20091021,0.90,0.90,0.89,0.90,170000
0297,20091021,4.12,4.12,3.90,4.00,45337400
0298,20091021,0.435,0.455,0.43,0.45,4936000
0299,20091021,0.90,0.92,0.86,0.87,3804000
0300,20091021,6.50,6.50,6.35,6.49,222000
0302,20091021,76.40,77.15,76.20,77.00,220500
0303,20091021,66.65,66.75,66.00,66.20,167000
0304,20091021,1.50,1.50,1.50,1.50,0
0305,20091021,0.83,0.83,0.83,0.83,10000
0306,20091021,1.11,1.11,1.11,1.11,0
0307,20091021,0.123,0.127,0.123,0.125,1368000
0308,20091021,1.60,1.70,1.58,1.67,62942940
0309,20091021,0.26,0.27,0.25,0.25,4151000
0310,20091021,1.39,1.43,1.36,1.38,819000
0311,20091021,0.75,0.76,0.73,0.75,600000
0313,20091021,0.41,0.425,0.405,0.42,20240000
0315,20091021,6.00,6.00,5.91,5.91,23500
0316,20091021,40.30,41.30,40.25,40.80,1139500
0317,20091021,15.00,15.44,15.00,15.18,1132000
0318,20091021,0.144,0.16,0.144,0.156,61215000
0319,20091021,1.67,1.76,1.61,1.65,1208000
0320,20091021,0.70,0.70,0.70,0.70,0
0321,20091021,7.12,7.13,6.88,7.00,800000
0322,20091021,17.62,17.70,17.40,17.40,2126500
0323,20091021,5.08,5.20,5.05,5.18,25167564
0326,20091021,0.171,0.172,0.166,0.167,22182000
0328,20091021,2.55,2.55,2.50,2.50,558000
0329,20091021,0.139,0.143,0.135,0.141,15866000
0330,20091021,56.05,56.90,54.80,54.95,5203762
0332,20091021,0.115,0.115,0.109,0.109,7368000
0333,20091021,0.50,0.53,0.50,0.52,2644000
0334,20091021,0.241,0.243,0.234,0.239,2082000
0335,20091021,0.95,0.99,0.94,0.98,112000
0336,20091021,7.66,7.75,7.52,7.54,5671538
0337,20091021,4.38,4.67,4.38,4.65,1093000
0338,20091021,3.30,3.30,3.26,3.28,10670447
0339,20091021,0.395,0.395,0.395,0.395,0
0340,20091021,0.31,0.315,0.30,0.305,45482000
0341,20091021,17.80,17.90,17.68,17.80,678000
0342,20091021,1.07,1.07,1.02,1.06,3670000
0343,20091021,0.425,0.425,0.425,0.425,50400
0345,20091021,4.77,4.77,4.70,4.77,268000
0346,20091021,0.68,0.69,0.67,0.69,11120000
0347,20091021,16.08,16.64,16.02,16.48,17987954
0348,20091021,0.41,0.41,0.39,0.40,7402000
0349,20091021,18.60,18.60,18.34,18.42,435660
0350,20091021,2.47,2.49,2.41,2.47,1402000
0351,20091021,0.153,0.157,0.151,0.156,21260000
0352,20091021,0.38,0.38,0.38,0.38,62000
0353,20091021,0.127,0.127,0.127,0.127,0
0355,20091021,0.47,0.49,0.47,0.475,11628887
0356,20091021,0.48,0.48,0.48,0.48,0
0357,20091021,5.75,5.96,5.75,5.94,508000
0358,20091021,18.80,19.08,18.62,18.90,10500613
0359,20091021,0.72,0.74,0.71,0.74,480000
0360,20091021,1.78,1.80,1.78,1.80,64000
0361,20091021,0.345,0.36,0.345,0.36,632000
0362,20091021,0.174,0.174,0.17,0.172,30630000
0363,20091021,38.90,39.50,38.75,39.10,1292851
0364,20091021,0.355,0.355,0.35,0.355,2190000
0365,20091021,0.20,0.20,0.20,0.20,18000
0366,20091021,4.00,4.00,3.95,3.97,174000
0367,20091021,0.78,0.85,0.78,0.85,6279105
0368,20091021,3.90,3.90,3.83,3.87,5067500
0369,20091021,2.78,2.87,2.72,2.87,466000
0370,20091021,0.151,0.156,0.151,0.154,674000
0371,20091021,1.78,1.79,1.74,1.77,2568000
0372,20091021,0.445,0.45,0.44,0.44,976720
0373,20091021,18.20,18.30,18.20,18.30,8000
0374,20091021,1.70,1.70,1.68,1.68,1254000
0375,20091021,5.00,5.00,4.98,4.98,29000
0376,20091021,0.10,0.10,0.10,0.10,0
0377,20091021,0.81,0.81,0.81,0.81,0
0378,20091021,1.60,1.66,1.60,1.66,20000
0379,20091021,0.31,0.315,0.305,0.315,1820000
0380,20091021,0.057,0.058,0.055,0.055,8240000
0381,20091021,0.35,0.36,0.34,0.35,30430000
0382,20091021,0.305,0.325,0.295,0.32,37098000
0383,20091021,1.35,1.35,1.35,1.35,36400
0384,20091021,3.30,3.42,3.23,3.28,15248000
0385,20091021,0.365,0.375,0.365,0.375,518000
0386,20091021,6.95,6.95,6.78,6.80,188309200
0387,20091021,0.52,0.59,0.52,0.56,2804000
0388,20091021,144.00,146.00,143.40,145.00,8619070
0390,20091021,6.51,6.72,6.51,6.56,33756048
0391,20091021,0.485,0.53,0.485,0.495,489000
0392,20091021,46.30,47.00,45.60,46.60,760326
0393,20091021,2.60,2.60,2.53,2.55,1074000
0395,20091021,9.73,10.02,9.57,9.75,4170000
0396,20091021,1.20,1.20,1.20,1.20,118000
0397,20091021,0.425,0.435,0.42,0.43,816800
0398,20091021,1.58,1.61,1.56,1.59,689000
0399,20091021,0.58,0.61,0.57,0.59,101567608
0402,20091021,0.33,0.33,0.33,0.33,152000
0403,20091021,0.61,0.61,0.58,0.60,738000
0404,20091021,0.76,0.76,0.76,0.76,150000
0405,20091021,2.87,2.93,2.87,2.90,1349588
0406,20091021,1.12,1.15,1.12,1.14,118500
0408,20091021,4.98,5.15,4.98,5.11,1370000
0409,20091021,0.475,0.475,0.475,0.475,0
0410,20091021,4.45,4.62,4.41,4.57,25080500
0411,20091021,4.60,4.60,4.60,4.60,0
0412,20091021,0.47,0.47,0.455,0.465,7750320
0413,20091021,0.465,0.51,0.465,0.50,7748800
0416,20091021,3.36,3.36,3.36,3.36,0
0417,20091021,2.12,2.12,2.12,2.15,68000
0418,20091021,0.365,0.365,0.35,0.365,256150
0419,20091021,0.05,0.052,0.049,0.051,23630000
0420,20091021,1.31,1.32,1.23,1.28,5082000
0422,20091021,1.82,1.82,1.78,1.80,282000
0423,20091021,1.83,1.87,1.82,1.87,378000
0425,20091021,8.15,8.40,8.00,8.02,2320000
0426,20091021,0.24,0.24,0.24,0.24,24000
0428,20091021,5.52,5.53,5.44,5.52,452000
0430,20091021,0.10,0.102,0.10,0.105,1066000
0431,20091021,0.37,0.37,0.37,0.37,50000
0432,20091021,2.10,2.13,2.09,2.13,878000
0433,20091021,0.50,0.52,0.50,0.51,11285000
0435,20091021,1.90,1.90,1.88,1.88,2412333
0438,20091021,0.52,0.52,0.50,0.51,3124000
0439,20091021,0.025,0.025,0.025,0.025,0
0440,20091021,43.95,44.00,43.65,43.95,171600
0444,20091021,0.77,0.80,0.75,0.77,1053000
0448,20091021,0.475,0.475,0.475,0.475,0
0449,20091021,4.13,4.13,4.07,4.08,1166000
0450,20091021,2.40,2.43,2.40,2.41,346000
0451,20091021,1.55,1.55,1.55,1.55,0
0455,20091021,0.52,0.53,0.52,0.52,238000
0456,20091021,0.265,0.265,0.265,0.265,0
0457,20091021,0.73,0.73,0.73,0.73,0
0458,20091021,1.45,1.45,1.45,1.45,50000
0462,20091021,0.79,0.79,0.76,0.76,780000
0464,20091021,0.435,0.44,0.42,0.42,3040000
0467,20091021,0.445,0.47,0.435,0.455,9913000
0469,20091021,0.21,0.218,0.21,0.215,1356000
0471,20091021,0.122,0.125,0.119,0.123,8650000
0472,20091021,0.46,0.46,0.46,0.46,0
0474,20091021,1.02,1.03,1.00,1.02,20320000
0475,20091021,0.54,0.57,0.52,0.56,1446000
0476,20091021,0.45,0.46,0.445,0.46,702750
0477,20091021,0.87,0.89,0.87,0.89,196000
0479,20091021,0.025,0.025,0.025,0.025,0
0480,20091021,3.48,3.58,3.47,3.55,3836200
0482,20091021,1.40,1.53,1.39,1.52,816000
0483,20091021,1.40,1.40,1.39,1.39,370000
0485,20091021,0.28,0.285,0.27,0.285,1287500
0487,20091021,0.33,0.335,0.33,0.33,1352000
0488,20091021,0.142,0.156,0.142,0.153,316868000
0489,20091021,9.32,9.65,9.18,9.21,22069344
0491,20091021,0.042,0.042,0.039,0.041,1066450
0493,20091021,2.46,2.52,2.44,2.45,88934656
0494,20091021,34.10,36.20,34.10,35.65,14313706
0495,20091021,0.24,0.24,0.23,0.23,568730
0496,20091021,1.68,1.83,1.68,1.76,2324000
0497,20091021,0.226,0.231,0.225,0.228,41670000
0498,20091021,0.375,0.375,0.365,0.37,11609020
0499,20091021,1.01,1.02,0.97,0.97,574000
0500,20091021,0.63,0.63,0.61,0.62,687754
0501,20091021,0.00,0.00,0.00,0.00,0
0502,20091021,0.58,0.58,0.58,0.58,0
0504,20091021,0.062,0.063,0.058,0.063,3264932
0505,20091021,1.16,1.16,1.13,1.15,628000
0506,20091021,5.60,5.80,5.57,5.75,3384060
0508,20091021,1.34,1.34,1.34,1.34,0
0509,20091021,0.285,0.29,0.285,0.29,2050000
0511,20091021,37.60,37.60,35.30,36.10,1346059
0512,20091021,0.66,0.66,0.64,0.63,100000
0513,20091021,1.89,1.92,1.79,1.84,5915700
0515,20091021,1.20,1.35,1.20,1.35,3354000
0516,20091021,0.18,0.18,0.171,0.175,570000
0517,20091021,3.52,3.62,3.50,3.54,4430000
0518,20091021,1.34,1.40,1.34,1.39,256000
0519,20091021,0.275,0.29,0.275,0.29,290000
0521,20091021,0.52,0.54,0.52,0.54,749950
0522,20091021,59.40,59.40,57.90,58.00,848700
0524,20091021,0.405,0.405,0.39,0.39,190666
0525,20091021,3.21,3.22,3.13,3.18,13243649
0526,20091021,0.212,0.212,0.212,0.212,0
0527,20091021,0.45,0.45,0.45,0.45,520000
0528,20091021,0.34,0.34,0.34,0.34,0
0528,20091021,0.34,0.34,0.34,0.34,0
0529,20091021,1.10,1.12,1.07,1.12,338000
0530,20091021,1.08,1.09,1.07,1.08,995250
0531,20091021,1.60,1.60,1.58,1.58,628001
0532,20091021,0.75,0.78,0.71,0.71,32000
0533,20091021,2.01,2.06,2.00,2.04,656000
0535,20091021,0.127,0.135,0.127,0.132,4842230
0536,20091021,0.90,0.91,0.90,0.91,738000
0538,20091021,6.88,6.88,6.61,6.80,1324800
0539,20091021,1.15,1.17,1.15,1.15,974000
0542,20091021,0.09,0.09,0.084,0.087,3878000
0543,20091021,1.86,1.95,1.86,1.91,2120000
0544,20091021,0.04,0.041,0.038,0.039,61160000
0546,20091021,3.56,3.66,3.50,3.51,3388000
0547,20091021,0.245,0.265,0.245,0.255,37610000
0548,20091021,3.84,3.85,3.79,3.84,1156030
0549,20091021,0.73,0.74,0.72,0.73,2558000
0550,20091021,0.91,0.91,0.91,0.91,24000
0551,20091021,21.15,22.40,21.10,22.00,4369091
0552,20091021,4.30,4.30,4.25,4.29,11190813
0553,20091021,1.96,2.05,1.96,2.04,2218000
0554,20091021,0.35,0.36,0.345,0.35,5156000
0555,20091021,0.72,0.72,0.69,0.72,23890000
0556,20091021,1.20,1.23,1.17,1.21,507000
0557,20091021,0.68,0.68,0.68,0.68,0
0558,20091021,0.88,0.92,0.87,0.91,892500
0559,20091021,0.305,0.33,0.30,0.305,7023600
0560,20091021,1.16,1.18,1.16,1.17,256000
0563,20091021,4.95,4.95,4.95,4.95,0
0565,20091021,0.244,0.245,0.239,0.245,2030000
0566,20091021,4.21,4.22,4.05,4.14,5152000
0567,20091021,0.50,0.52,0.50,0.52,26000
0568,20091021,0.93,0.95,0.92,0.94,3788000
0568,20091021,0.93,0.95,0.92,0.94,3788000
0569,20091021,4.91,5.05,4.76,5.05,3712720
0570,20091021,0.73,0.74,0.71,0.72,1182000
0571,20091021,1.20,1.25,1.19,1.21,2902000
0572,20091021,0.29,0.29,0.29,0.29,0
0573,20091021,2.77,2.82,2.77,2.80,81000
0575,20091021,0.234,0.235,0.228,0.233,17630000
0576,20091021,6.72,6.79,6.69,6.78,7646669
0577,20091021,0.62,0.62,0.60,0.62,208203
0578,20091021,0.58,0.64,0.57,0.63,8497480
0581,20091021,2.34,2.34,2.18,2.19,1816000
0582,20091021,1.52,1.55,1.50,1.55,835000
0583,20091021,1.34,1.35,1.34,1.35,152000
0585,20091021,0.39,0.40,0.37,0.38,45851004
0586,20091021,0.00,0.00,0.00,0.00,0
0587,20091021,1.42,1.45,1.36,1.40,2820000
0588,20091021,2.97,3.08,2.96,3.04,11002264
0589,20091021,21.15,22.20,21.05,21.90,953280
0590,20091021,4.20,4.23,4.18,4.21,1060000
0592,20091021,0.44,0.44,0.43,0.435,1430000
0593,20091021,4.08,4.13,4.00,4.00,530000
0595,20091021,0.77,0.80,0.70,0.79,2050000
0597,20091021,0.211,0.217,0.209,0.209,37733000
0598,20091021,2.05,2.22,2.05,2.21,19243000
0599,20091021,0.72,0.72,0.72,0.72,118000
0600,20091021,0.215,0.215,0.214,0.215,1658000
0601,20091021,0.32,0.32,0.32,0.32,0
0602,20091021,0.365,0.38,0.36,0.375,105000
0603,20091021,0.66,0.76,0.66,0.72,52501600
0604,20091021,3.43,3.53,3.42,3.51,33980728
0605,20091021,0.35,0.355,0.345,0.35,1370000
0606,20091021,7.75,7.85,7.61,7.63,5121652
0607,20091021,0.48,0.48,0.48,0.48,0
0608,20091021,1.80,1.85,1.80,1.85,48000
0609,20091021,0.52,0.52,0.52,0.52,52000
0610,20091021,1.70,1.72,1.66,1.71,830000
0611,20091021,1.28,1.29,1.24,1.25,3442000
0612,20091021,0.101,0.101,0.101,0.101,100000
0613,20091021,0.103,0.107,0.101,0.107,81542000
0616,20091021,0.053,0.053,0.053,0.053,0
0617,20091021,2.17,2.25,2.14,2.24,2049784
0618,20091021,0.24,0.24,0.24,0.24,70000
0619,20091021,0.08,0.086,0.08,0.082,8350000
0620,20091021,0.04,0.04,0.039,0.039,7375000
0621,20091021,2.56,2.68,2.56,2.65,7435000
0622,20091021,0.138,0.14,0.132,0.134,37895920
0623,20091021,1.86,1.87,1.79,1.82,3118000
0625,20091021,2.90,2.92,2.90,2.90,940000
0626,20091021,4.20,4.20,4.10,4.15,204000
0627,20091021,0.014,0.014,0.014,0.014,0
0628,20091021,0.285,0.29,0.285,0.285,882429
0629,20091021,1.17,1.23,1.17,1.21,271000
0630,20091021,0.74,0.74,0.67,0.71,38906200
0632,20091021,0.54,0.57,0.54,0.57,230000
0633,20091021,1.61,1.62,1.58,1.61,6018000
0635,20091021,2.71,2.71,2.63,2.70,262800
0636,20091021,3.62,3.67,3.61,3.65,2268000
0637,20091021,0.86,0.87,0.86,0.86,270000
0638,20091021,1.60,1.60,1.60,1.60,6000
0639,20091021,5.39,5.75,5.30,5.68,40712564
0641,20091021,2.06,2.06,2.02,2.03,102000
0643,20091021,0.355,0.39,0.355,0.37,536000
0645,20091021,0.61,0.64,0.60,0.63,1616000
0646,20091021,0.175,0.175,0.175,0.175,0
0647,20091021,0.159,0.161,0.159,0.161,640000
0648,20091021,0.062,0.062,0.06,0.061,30324000
0650,20091021,0.73,0.73,0.71,0.72,400000
0651,20091021,0.37,0.375,0.36,0.36,4986000
0653,20091021,5.68,5.68,5.66,5.66,9000
0655,20091021,0.68,0.70,0.68,0.70,613000
0656,20091021,5.71,5.71,5.60,5.66,4219000
0657,20091021,0.19,0.201,0.189,0.20,2766000
0658,20091021,16.20,16.98,16.20,16.94,6171362
0659,20091021,14.84,15.04,14.80,14.90,858678
0660,20091021,0.16,0.166,0.16,0.166,20000
0661,20091021,0.76,0.76,0.74,0.75,16330000
0662,20091021,2.64,2.67,2.63,2.63,126000
0663,20091021,0.19,0.199,0.18,0.186,12360000
0665,20091021,3.60,3.72,3.59,3.59,3670000
0666,20091021,0.196,0.197,0.195,0.195,262000
0667,20091021,1.84,1.84,1.81,1.84,2324351
0668,20091021,1.95,2.02,1.95,2.00,3714000
0669,20091021,6.60,6.90,6.60,6.83,3154000
0670,20091021,2.30,2.32,2.26,2.28,18784000
0672,20091021,3.29,3.30,3.16,3.30,4751000
0673,20091021,0.345,0.36,0.335,0.36,165000
0674,20091021,0.27,0.28,0.27,0.28,1512000
0675,20091021,0.30,0.30,0.30,0.30,250000
0676,20091021,1.36,1.36,1.36,1.36,32000
0677,20091021,0.40,0.415,0.395,0.41,7680000
0678,20091021,1.80,1.83,1.80,1.82,55000
0679,20091021,0.31,0.31,0.31,0.31,0
0680,20091021,0.075,0.076,0.075,0.075,17150000
0681,20091021,0.25,0.26,0.245,0.255,2012000
0682,20091021,6.06,6.06,5.91,5.97,16776884
0683,20091021,46.90,47.05,46.10,46.45,1850583
0684,20091021,1.70,1.73,1.70,1.72,174000
0685,20091021,1.13,1.13,1.13,1.13,0
0686,20091021,0.64,0.64,0.64,0.64,0
0687,20091021,1.18,1.19,1.16,1.16,530000
0688,20091021,17.96,18.72,17.78,18.32,49553972
0689,20091021,0.239,0.24,0.237,0.239,15860000
0690,20091021,0.60,0.61,0.58,0.59,19345712
0691,20091021,5.70,5.99,5.70,5.89,5008743
0692,20091021,0.28,0.37,0.28,0.345,8666000
0693,20091021,1.52,1.52,1.52,1.52,0
0694,20091021,5.53,5.53,5.45,5.49,6113252
0696,20091021,6.64,6.78,6.61,6.78,517000
0697,20091021,1.33,1.41,1.33,1.41,77790000
0698,20091021,0.212,0.219,0.212,0.215,4970000
0700,20091021,142.00,144.00,141.10,141.50,3572840
0701,20091021,0.189,0.189,0.183,0.189,1248000
0702,20091021,0.211,0.218,0.21,0.218,7390000
0703,20091021,0.495,0.52,0.495,0.51,3582000
0704,20091021,0.52,0.52,0.51,0.51,3204000
0705,20091021,2.10,2.10,2.10,2.10,0
0706,20091021,0.36,0.36,0.35,0.355,1750000
0707,20091021,0.295,0.305,0.29,0.295,2068000
0708,20091021,0.28,0.28,0.28,0.285,10000
0709,20091021,2.06,2.06,2.01,2.03,594000
0710,20091021,2.62,2.70,2.54,2.66,1304773
0711,20091021,0.52,0.54,0.51,0.53,3454000
0713,20091021,0.23,0.23,0.23,0.23,0
0715,20091021,0.56,0.57,0.55,0.57,1438000
0716,20091021,1.45,1.48,1.44,1.48,6910000
0717,20091021,0.43,0.43,0.42,0.43,2586000
0718,20091021,0.41,0.42,0.40,0.41,415000
0719,20091021,2.49,2.49,2.46,2.47,356000
0720,20091021,0.79,0.82,0.78,0.81,6123000
0721,20091021,0.124,0.124,0.124,0.124,0
0722,20091021,2.18,2.18,2.18,2.18,0
0723,20091021,0.087,0.087,0.079,0.08,296592000
0724,20091021,0.55,0.62,0.55,0.61,92250000
0725,20091021,0.65,0.67,0.65,0.67,36000
0726,20091021,0.40,0.40,0.38,0.40,280000
0727,20091021,0.47,0.475,0.46,0.47,830000
0728,20091021,3.76,3.78,3.71,3.72,92130808
0729,20091021,0.092,0.092,0.092,0.091,200000
0730,20091021,0.44,0.44,0.44,0.44,1110000
0731,20091021,0.81,0.85,0.81,0.83,1736000
0732,20091021,9.00,9.00,8.73,8.85,94000
0733,20091021,2.31,2.36,2.29,2.31,2158000
0735,20091021,0.56,0.57,0.54,0.55,32230000
0736,20091021,0.126,0.127,0.124,0.125,62112500
0737,20091021,4.81,4.81,4.74,4.76,1729500
0738,20091021,1.18,1.20,1.18,1.19,982000
0739,20091021,2.11,2.15,2.07,2.15,3220000
0743,20091021,5.06,5.16,5.06,5.09,3049000
0745,20091021,0.15,0.15,0.142,0.145,1768000
0746,20091021,2.16,2.20,2.14,2.20,1502000
0747,20091021,0.60,0.60,0.60,0.60,0
0749,20091021,0.124,0.124,0.124,0.124,40686
0750,20091021,3.50,3.54,3.43,3.48,1372500
0751,20091021,4.31,4.42,4.28,4.40,4768000
0752,20091021,1.50,1.51,1.48,1.49,790145
0753,20091021,4.46,4.48,4.40,4.43,14312563
0754,20091021,15.16,15.68,15.06,15.56,11315855
0755,20091021,0.325,0.345,0.325,0.34,34005000
0756,20091021,1.15,1.23,1.08,1.16,24734000
0757,20091021,1.96,1.98,1.90,1.91,5293167
0758,20091021,0.26,0.265,0.26,0.265,130000
0759,20091021,0.182,0.182,0.182,0.182,0
0760,20091021,0.52,0.52,0.51,0.52,1485000
0761,20091021,0.142,0.155,0.142,0.144,73122000
0762,20091021,11.08,11.14,10.90,10.98,17308100
0763,20091021,49.80,49.80,47.80,48.10,3500131
0764,20091021,0.51,0.51,0.50,0.51,87000
0765,20091021,0.67,0.72,0.64,0.72,1736000
0766,20091021,0.246,0.25,0.24,0.249,9740000
0767,20091021,0.148,0.148,0.148,0.148,300000
0768,20091021,0.068,0.068,0.068,0.068,800000
0769,20091021,1.79,1.83,1.77,1.78,8232000
0770,20091021,1.63,1.63,1.63,1.63,0
0771,20091021,1.53,1.63,1.49,1.60,3492000
0773,20091021,10.88,11.82,10.88,11.32,11775200
0789,20091021,0.64,0.75,0.64,0.72,20705000
0794,20091021,1.21,1.21,1.19,1.19,144000
0800,20091021,3.54,3.59,3.51,3.59,1130000
0802,20091021,10.86,10.88,10.54,10.58,292171
0806,20091021,3.49,3.60,3.45,3.60,2447000
0808,20091021,1.32,1.34,1.32,1.33,3765000
0809,20091021,2.01,2.14,2.01,2.04,15122000
0810,20091021,0.20,0.21,0.196,0.209,3990000
0811,20091021,2.95,3.02,2.95,3.01,5330000
0812,20091021,0.415,0.43,0.40,0.42,446000
0813,20091021,15.32,16.14,15.18,15.90,40682012
0814,20091021,5.43,5.58,5.40,5.54,1294000
0817,20091021,2.46,2.50,2.41,2.48,16048000
0818,20091021,2.60,2.62,2.50,2.56,4046000
0819,20091021,4.39,4.40,4.13,4.14,21494000
0820,20091021,7.88,7.88,7.74,7.78,927500
0822,20091021,0.465,0.475,0.46,0.475,840000
0823,20091021,18.12,18.14,17.80,17.82,8691928
0825,20091021,6.72,7.00,6.67,6.91,1532300
0826,20091021,2.29,2.33,2.29,2.33,1439000
0828,20091021,1.85,1.86,1.80,1.85,1754000
0829,20091021,4.55,4.66,4.45,4.58,8272000
0832,20091021,2.25,2.37,2.23,2.35,2615000
0833,20091021,0.64,0.65,0.64,0.64,703000
0834,20091021,1.42,1.42,1.35,1.39,32000
0835,20091021,0.35,0.385,0.35,0.37,13690000
0836,20091021,17.34,18.16,17.30,18.06,16827704
0838,20091021,0.92,0.94,0.91,0.94,6565390
0840,20091021,0.76,0.79,0.75,0.78,574000
0841,20091021,1.94,2.18,1.94,1.99,22113000
0845,20091021,3.66,3.67,3.57,3.61,36083472
0848,20091021,2.10,2.24,2.10,2.21,16583000
0850,20091021,0.41,0.415,0.405,0.405,22416000
0851,20091021,1.73,1.75,1.73,1.74,259063
0852,20091021,1.84,1.84,1.80,1.80,2208000
0855,20091021,2.41,2.41,2.36,2.38,2720000
0856,20091021,1.60,1.63,1.56,1.59,10620000
0857,20091021,10.26,10.28,10.06,10.18,130055552
0858,20091021,1.97,1.97,1.97,1.97,0
0859,20091021,0.40,0.40,0.39,0.40,490000
0860,20091021,0.87,0.88,0.86,0.88,3680000
0861,20091021,8.49,8.60,8.30,8.35,2133600
0862,20091021,3.60,3.80,3.60,3.80,14000
0866,20091021,2.06,2.06,2.01,2.03,3492000
0868,20091021,5.90,5.94,5.76,5.82,5906000
0869,20091021,0.213,0.219,0.213,0.214,68000
0870,20091021,0.65,0.65,0.65,0.65,0
0874,20091021,3.75,3.92,3.75,3.90,1090000
0875,20091021,0.043,0.043,0.043,0.043,0
0876,20091021,0.65,0.65,0.61,0.64,340000
0878,20091021,5.12,5.20,5.12,5.15,140000
0880,20091021,4.26,4.29,4.18,4.20,9632944
0882,20091021,4.67,4.68,4.61,4.62,2198000
0883,20091021,12.26,12.32,12.12,12.20,65681768
0885,20091021,0.103,0.103,0.101,0.102,25823000
0886,20091021,2.27,2.29,2.21,2.23,3096000
0887,20091021,0.295,0.30,0.29,0.295,1860000
0888,20091021,0.66,0.66,0.66,0.66,172000
0889,20091021,1.00,1.01,1.00,1.00,246000
0893,20091021,3.52,3.59,3.50,3.57,7546813
0894,20091021,2.25,2.44,2.25,2.40,1672000
0896,20091021,0.82,0.85,0.81,0.84,185093
0897,20091021,0.101,0.103,0.10,0.101,11452000
0898,20091021,0.152,0.152,0.146,0.15,184000
0899,20091021,0.245,0.27,0.245,0.265,17460000
0900,20091021,6.50,6.50,6.50,6.51,4000
0901,20091021,0.066,0.066,0.065,0.065,900000
0902,20091021,5.35,5.63,5.34,5.56,203295136
0903,20091021,5.12,5.32,5.10,5.15,2537132
0904,20091021,6.65,6.70,6.52,6.53,602540
0905,20091021,0.122,0.122,0.122,0.122,80000
0906,20091021,0.00,0.00,0.00,0.00,0
0907,20091021,0.74,0.74,0.74,0.74,0
0908,20091021,0.69,0.70,0.68,0.70,3178000
0909,20091021,0.66,0.68,0.63,0.63,12592000
0910,20091021,0.29,0.295,0.285,0.295,30168000
0912,20091021,0.72,0.72,0.71,0.72,300000
0913,20091021,0.39,0.395,0.39,0.395,165200
0914,20091021,55.00,55.00,54.00,54.40,3247122
0915,20091021,0.55,0.58,0.55,0.55,150000
0917,20091021,3.48,3.89,3.47,3.75,35356504
0918,20091021,0.16,0.16,0.16,0.16,68000
0919,20091021,0.82,0.82,0.79,0.80,3744000
0921,20091021,2.24,2.42,2.22,2.36,15466000
0922,20091021,0.54,0.54,0.54,0.54,0
0925,20091021,0.70,0.71,0.69,0.70,4450000
0927,20091021,1.53,1.55,1.51,1.51,688000
0928,20091021,0.40,0.40,0.40,0.40,0
0929,20091021,0.48,0.49,0.475,0.49,555000
0931,20091021,0.375,0.375,0.365,0.365,3845000
0933,20091021,5.53,5.97,5.53,5.85,3660000
0934,20091021,2.76,2.84,2.68,2.73,338000
0938,20091021,0.455,0.55,0.455,0.51,53318000
0939,20091021,6.92,6.93,6.86,6.89,184996656
0941,20091021,78.00,78.10,77.00,77.25,36462896
0943,20091021,0.115,0.115,0.099,0.102,84586000
0945,20091021,166.00,166.60,164.00,165.60,155200
0952,20091021,0.34,0.34,0.34,0.34,0
0959,20091021,0.215,0.219,0.215,0.216,5793000
0963,20091021,1.78,1.78,1.78,1.78,0
0966,20091021,24.90,24.95,24.60,24.90,4205356
0968,20091021,4.33,4.33,4.33,4.33,0
0969,20091021,0.99,1.00,0.76,0.80,4440000
0970,20091021,0.495,0.54,0.495,0.51,9536500
0978,20091021,0.148,0.154,0.145,0.15,3462000
0979,20091021,0.56,0.59,0.55,0.59,314000
0980,20091021,17.50,17.50,16.80,17.00,597150
0981,20091021,0.38,0.39,0.375,0.39,45479312
0982,20091021,7.42,7.69,7.42,7.68,124000
0983,20091021,12.88,13.06,12.68,12.70,1386000
0984,20091021,13.60,13.60,13.60,13.60,0
0985,20091021,0.236,0.247,0.236,0.243,3247680
0986,20091021,0.76,0.78,0.72,0.77,144000
0987,20091021,0.66,0.72,0.66,0.68,2870000
0988,20091021,1.18,1.22,1.16,1.19,12568852
0989,20091021,0.163,0.192,0.163,0.177,138549424
0990,20091021,0.99,1.01,0.96,0.97,1863000
0991,20091021,4.15,4.25,4.10,4.19,129739656
0992,20091021,4.74,4.74,4.60,4.66,42669608
0993,20091021,0.21,0.217,0.208,0.217,196000
0995,20091021,4.84,4.87,4.77,4.83,4064000
0996,20091021,3.33,3.39,3.28,3.31,8606000
0997,20091021,1.60,1.60,1.60,1.60,0
0998,20091021,5.78,5.80,5.73,5.77,32518688
0999,20091021,0.81,0.81,0.78,0.79,2930000
1000,20091021,4.40,4.60,4.40,4.58,669000
1001,20091021,0.50,0.50,0.50,0.50,20000
1003,20091021,0.26,0.27,0.26,0.265,5500100
1004,20091021,2.23,2.32,2.20,2.30,111000
1005,20091021,1.50,1.54,1.49,1.51,302000
1008,20091021,4.60,4.60,4.60,4.60,2000
1010,20091021,0.32,0.32,0.32,0.32,0
1013,20091021,0.113,0.12,0.113,0.12,800000
1031,20091021,0.25,0.26,0.25,0.26,1330000
1033,20091021,1.95,1.98,1.94,1.96,4958000
1036,20091021,9.85,9.85,9.70,9.70,57000
1037,20091021,0.54,0.54,0.54,0.54,50000
1038,20091021,27.60,27.90,27.45,27.85,669820
1041,20091021,0.035,0.035,0.033,0.033,113556000
1043,20091021,13.20,13.88,12.86,13.80,1400000
1044,20091021,48.30,50.30,47.90,50.00,1926472
1045,20091021,1.89,1.89,1.84,1.84,677500
1046,20091021,0.079,0.08,0.075,0.078,1700000
1047,20091021,0.325,0.325,0.315,0.315,148000
1049,20091021,1.59,1.59,1.55,1.56,11860
1050,20091021,0.65,0.65,0.64,0.64,60000
1051,20091021,0.48,0.485,0.475,0.485,118990040
1052,20091021,3.12,3.24,3.12,3.20,3675821
1053,20091021,3.05,3.14,3.05,3.10,2772000
1055,20091021,2.39,2.47,2.38,2.47,15232000
1058,20091021,0.33,0.33,0.33,0.33,4000
1059,20091021,0.209,0.209,0.191,0.196,23612428
1060,20091021,0.45,0.475,0.44,0.465,16127052
1062,20091021,0.188,0.188,0.188,0.188,80000
1063,20091021,0.24,0.24,0.236,0.237,1061000
1064,20091021,0.65,0.65,0.65,0.65,50000
1065,20091021,2.12,2.17,2.11,2.14,5362000
1068,20091021,16.54,16.94,16.34,16.40,8593263
1070,20091021,6.27,6.35,6.12,6.25,3161214
1071,20091021,2.49,2.57,2.46,2.54,54456000
1072,20091021,43.50,44.90,43.05,43.20,729351
1073,20091021,0.78,0.78,0.78,0.78,56000
1076,20091021,0.295,0.295,0.295,0.295,0
1083,20091021,3.51,3.55,3.41,3.47,4225200
1088,20091021,35.35,35.50,34.85,35.00,9000523
1093,20091021,4.48,4.50,4.41,4.45,7037609
1094,20091021,0.83,0.83,0.80,0.82,11272000
1097,20091021,0.95,0.96,0.93,0.96,191046
1098,20091021,6.62,6.71,6.42,6.52,2103000
1099,20091021,22.95,23.70,22.70,23.60,9424200
1100,20091021,0.87,0.91,0.87,0.90,30000
1104,20091021,0.59,0.60,0.58,0.60,4360000
1105,20091021,0.50,0.52,0.50,0.52,44000
1108,20091021,1.55,1.56,1.52,1.56,564000
1109,20091021,19.30,20.85,19.26,20.00,27971336
1111,20091021,15.10,15.18,14.96,15.18,29000
1114,20091021,1.09,1.09,1.04,1.06,15625000
1116,20091021,0.79,0.80,0.79,0.79,72000
1118,20091021,0.325,0.325,0.325,0.325,0
1120,20091021,2.73,2.73,2.73,2.75,12000
1122,20091021,1.61,1.64,1.59,1.62,3462000
1123,20091021,0.50,0.50,0.49,0.49,200000
1124,20091021,0.68,0.74,0.67,0.73,56636000
1125,20091021,0.26,0.285,0.26,0.275,56709000
1126,20091021,0.40,0.40,0.40,0.38,300000
1128,20091021,10.70,10.70,10.44,10.64,7937200
1129,20091021,0.23,0.23,0.224,0.226,15076000
1130,20091021,0.15,0.159,0.15,0.156,116880000
1131,20091021,0.78,0.83,0.74,0.77,13880000
1132,20091021,6.00,6.00,5.76,5.76,61000
1133,20091021,7.72,7.90,7.72,7.81,4410004
1135,20091021,11.60,11.60,11.50,11.50,545500
1136,20091021,3.40,3.50,3.38,3.42,1190000
1137,20091021,2.82,2.85,2.78,2.79,194000
1138,20091021,11.74,11.94,11.54,11.86,8326683
1139,20091021,0.149,0.149,0.149,0.149,0
1140,20091021,1.24,1.27,1.24,1.26,492000
1141,20091021,0.207,0.227,0.205,0.222,44316000
1142,20091021,0.047,0.048,0.046,0.046,75200000
1149,20091021,0.71,0.71,0.67,0.68,408000
1155,20091021,2.35,2.35,2.29,2.31,3390000
1159,20091021,0.17,0.17,0.17,0.17,204000
1160,20091021,0.40,0.40,0.40,0.40,0
1161,20091021,1.85,1.88,1.85,1.88,96000
1163,20091021,0.77,0.82,0.77,0.79,22048000
1164,20091021,0.17,0.18,0.167,0.168,2505000
1166,20091021,0.144,0.144,0.136,0.144,7932000
1168,20091021,1.59,1.76,1.57,1.74,86775752
1169,20091021,2.06,2.36,2.02,2.35,34414692
1170,20091021,0.88,0.88,0.86,0.88,74000
1171,20091021,11.96,12.10,11.80,12.00,12256772
1172,20091021,0.212,0.218,0.208,0.216,2034000
1173,20091021,0.144,0.144,0.144,0.144,0
1174,20091021,1.38,1.39,1.36,1.37,1128000
1175,20091021,7.60,7.60,7.60,7.60,0
1176,20091021,1.90,1.91,1.83,1.84,10778000
1177,20091021,2.67,2.67,2.49,2.56,6780998
1179,20091021,0.00,0.00,0.00,0.00,0
1180,20091021,0.242,0.242,0.238,0.238,500000
1182,20091021,0.088,0.092,0.086,0.092,1295000
1184,20091021,1.00,1.00,1.00,1.02,20000
1185,20091021,0.74,0.84,0.74,0.80,87266232
1186,20091021,10.50,10.66,10.40,10.48,27088806
1187,20091021,1.35,1.35,1.35,1.35,2000
1188,20091021,0.275,0.275,0.26,0.265,12230000
1189,20091021,0.041,0.043,0.041,0.041,13595000
1191,20091021,0.155,0.16,0.153,0.158,1272000
1192,20091021,0.201,0.202,0.195,0.201,4100000
1193,20091021,7.39,7.50,7.38,7.40,471645
1194,20091021,0.63,0.66,0.63,0.65,534000
1195,20091021,0.375,0.375,0.375,0.375,300000
1196,20091021,0.395,0.405,0.38,0.40,1720000
1198,20091021,1.17,1.17,1.17,1.17,20000
1199,20091021,12.28,12.28,12.14,12.22,4367250
1200,20091021,7.67,7.75,7.50,7.58,6532000
1201,20091021,1.74,1.89,1.74,1.88,486000
1202,20091021,1.58,1.60,1.57,1.60,424000
1203,20091021,1.07,1.12,1.07,1.12,1988000
1205,20091021,2.38,2.39,2.33,2.38,8206000
1207,20091021,0.89,0.96,0.89,0.95,81729720
1208,20091021,2.15,2.20,2.12,2.19,6152000
1211,20091021,82.00,84.00,80.50,82.55,6275910
1212,20091021,12.84,13.02,12.26,12.50,2534500
1213,20091021,0.395,0.395,0.395,0.395,0
1215,20091021,0.31,0.32,0.31,0.32,20460000
1217,20091021,0.063,0.063,0.06,0.062,5568000
1218,20091021,0.22,0.22,0.22,0.222,400056
1220,20091021,1.01,1.01,1.01,1.01,0
1221,20091021,2.40,2.40,2.40,2.40,0
1222,20091021,0.168,0.168,0.166,0.167,7195840
1223,20091021,0.33,0.335,0.325,0.335,534000
1224,20091021,4.51,4.75,4.45,4.57,70709000
1225,20091021,0.74,0.74,0.74,0.74,300000
1226,20091021,0.29,0.295,0.28,0.295,400000
1227,20091021,0.071,0.074,0.068,0.069,8520000
1228,20091021,0.034,0.035,0.03,0.033,186550000
1229,20091021,1.16,1.16,1.16,1.16,0
1234,20091021,3.85,3.90,3.78,3.79,4046000
1238,20091021,2.80,2.83,2.73,2.73,21374000
1313,20091021,3.84,3.86,3.80,3.81,13865002
1333,20091021,7.69,7.77,7.60,7.68,18088800
1338,20091021,3.25,3.27,3.22,3.26,9286000
1361,20091021,4.36,4.44,4.33,4.40,4465000
1368,20091021,3.90,3.92,3.80,3.92,1283500
1382,20091021,3.36,3.50,3.36,3.48,118000
1383,20091021,1.00,1.00,0.98,1.00,608000
1386,20091021,0.85,0.85,0.83,0.85,1421000
1387,20091021,1.52,1.60,1.52,1.59,151828000
1388,20091021,3.96,3.96,3.88,3.90,117000
1389,20091021,2.44,2.47,2.44,2.45,24140000
1393,20091021,8.00,8.27,7.95,8.08,8573689
1398,20091021,6.30,6.36,6.29,6.33,203711904
1399,20091021,0.83,0.83,0.81,0.81,1748000
1618,20091021,5.16,5.18,5.08,5.09,29861784
1668,20091021,1.51,1.53,1.48,1.51,21458000
1688,20091021,19.00,19.10,18.86,18.92,5090257
1717,20091021,5.48,5.70,5.36,5.41,25591000
1766,20091021,4.42,4.48,4.41,4.46,9924361
1800,20091021,8.77,8.82,8.71,8.74,12688418
1808,20091021,0.355,0.355,0.355,0.355,0
1812,20091021,5.32,5.70,5.23,5.69,3685500
1813,20091021,5.88,6.09,5.75,6.00,16432317
1818,20091021,14.18,14.18,13.80,14.08,4281567
1828,20091021,3.55,3.57,3.43,3.51,2200189
1832,20091021,5.35,5.35,5.28,5.30,11356400
1833,20091021,5.50,5.50,5.30,5.40,271000
1836,20091021,14.80,15.10,14.80,15.02,230500
1838,20091021,2.58,2.60,2.56,2.59,6699000
1862,20091021,49.50,50.00,49.50,50.00,3826
1868,20091021,4.67,4.98,4.60,4.96,12572000
1880,20091021,8.30,8.55,7.95,8.52,15315389
1881,20091021,1.49,1.51,1.47,1.48,4374120
1882,20091021,3.71,3.71,3.58,3.60,1927000
1883,20091021,2.43,2.43,2.39,2.42,972150
1886,20091021,5.40,5.40,5.26,5.34,4236500
1888,20091021,5.00,5.24,4.93,5.22,7037000
1889,20091021,0.75,0.76,0.74,0.75,2052500
1893,20091021,6.42,6.58,6.41,6.54,8993804
1898,20091021,10.62,10.90,10.62,10.80,26782668
1899,20091021,3.99,4.00,3.84,3.90,1458000
1919,20091021,10.70,10.80,10.58,10.68,25941760
1968,20091021,3.44,3.51,3.44,3.47,7970000
1991,20091021,0.75,0.76,0.74,0.76,142000
1997,20091021,2.85,2.85,2.81,2.83,1744000
2000,20091021,0.95,0.95,0.92,0.93,3556000
2002,20091021,2.00,2.15,1.96,2.09,3212500
2005,20091021,0.90,0.91,0.88,0.88,3855000
2006,20091021,2.16,2.19,2.13,2.16,4464000
2007,20091021,3.22,3.33,3.20,3.30,32456412
2009,20091021,7.80,8.26,7.76,8.17,30164500
2018,20091021,9.78,9.78,9.00,9.50,2587500
2020,20091021,9.85,10.36,9.81,10.26,13321177
2028,20091021,0.63,0.76,0.63,0.73,580000
2038,20091021,6.93,7.06,6.78,6.88,15638855
2088,20091021,1.95,1.99,1.94,1.97,699148
2168,20091021,7.95,8.10,7.79,7.84,11172700
2288,20091021,2.61,2.67,2.61,2.64,741000
2300,20091021,3.54,3.54,3.46,3.50,1446595
2302,20091021,8.97,9.19,8.97,9.19,100000
2307,20091021,2.44,2.49,2.41,2.49,2054000
2309,20091021,0.395,0.40,0.375,0.38,195964000
2310,20091021,0.44,0.44,0.43,0.44,344000
2312,20091021,0.128,0.14,0.128,0.132,3032000
2313,20091021,8.29,8.58,8.15,8.48,1746000
2314,20091021,15.24,15.90,14.98,15.82,5155236
2317,20091021,0.74,0.74,0.73,0.73,572000
2319,20091021,20.25,20.75,20.00,20.55,6560878
2320,20091021,1.08,1.08,1.08,1.08,0
2322,20091021,0.13,0.136,0.128,0.133,480000
2323,20091021,0.25,0.31,0.24,0.265,646000
2324,20091021,0.315,0.34,0.315,0.32,8540000
2326,20091021,0.08,0.08,0.08,0.08,0
2327,20091021,0.24,0.255,0.24,0.255,1860000
2328,20091021,5.71,5.71,5.55,5.64,10523120
2330,20091021,1.00,1.00,0.99,0.99,104000
2332,20091021,1.60,1.61,1.58,1.58,2479333
2333,20091021,8.15,8.27,8.04,8.10,5525958
2336,20091021,0.07,0.07,0.07,0.07,0
2337,20091021,2.50,2.64,2.44,2.62,17986000
2338,20091021,50.00,51.95,49.20,50.60,1439953
2339,20091021,0.73,0.73,0.73,0.73,0
2340,20091021,0.78,0.78,0.78,0.78,152502
2341,20091021,2.00,2.00,1.99,1.99,40000
2342,20091021,8.19,8.56,8.19,8.50,8664640
2343,20091021,5.80,6.10,5.80,6.05,25917332
2345,20091021,1.44,1.50,1.41,1.49,9116000
2348,20091021,0.98,0.99,0.97,0.99,544000
2349,20091021,0.147,0.147,0.147,0.147,0
2355,20091021,5.91,6.36,5.90,6.04,2202000
2356,20091021,11.30,11.30,11.12,11.24,809696
2357,20091021,2.74,2.75,2.67,2.71,5888000
2358,20091021,0.94,0.94,0.94,0.94,0
2362,20091021,0.31,0.33,0.305,0.31,1667000
2366,20091021,1.66,1.66,1.62,1.65,1171128
2368,20091021,2.67,2.67,2.62,2.63,386000
2369,20091021,1.37,1.37,1.28,1.35,17164000
2371,20091021,1.50,1.55,1.48,1.53,152000
2379,20091021,0.93,0.93,0.93,0.93,0
2380,20091021,2.23,2.37,2.22,2.35,32536000
2382,20091021,1.01,1.10,1.01,1.03,5496000
2383,20091021,0.60,0.60,0.59,0.60,962000
2387,20091021,10.00,10.00,9.90,9.94,618000
2388,20091021,18.10,18.20,17.56,17.70,24641224
2389,20091021,0.245,0.248,0.245,0.245,684000
2398,20091021,1.55,1.55,1.55,1.55,36000
2600,20091021,9.10,9.19,9.04,9.16,22970972
2618,20091021,1.26,1.34,1.23,1.24,1433740
2626,20091021,2.47,2.55,2.34,2.53,33772000
2628,20091021,36.20,36.50,36.00,36.40,18898048
2633,20091021,1.50,1.50,1.50,1.50,0
2662,20091021,0.45,0.465,0.45,0.46,1608000
2668,20091021,0.25,0.25,0.25,0.25,0
2678,20091021,0.94,0.94,0.91,0.91,490000
2688,20091021,18.16,18.24,17.80,17.86,2508000
2689,20091021,11.70,12.18,11.70,12.08,24352774
2698,20091021,5.55,5.61,5.42,5.50,1666749
2700,20091021,0.099,0.099,0.099,0.099,0
2722,20091021,1.39,1.40,1.37,1.39,17328000
2727,20091021,3.99,4.08,3.96,3.99,28130424
2728,20091021,0.79,0.85,0.79,0.85,56000
2777,20091021,16.10,16.74,15.98,16.42,46351956
2778,20091021,3.34,3.38,3.33,3.33,8175861
2788,20091021,1.86,1.86,1.80,1.84,973000
2800,20091021,22.80,22.85,22.65,22.75,7174618
2801,20091021,21.95,21.95,21.55,21.90,409000
2823,20091021,14.96,15.12,14.90,15.10,118910096
2825,20091021,18.08,18.08,18.08,18.08,0
2827,20091021,36.50,36.80,36.20,36.50,2750300
2833,20091021,226.00,226.00,224.80,225.60,2200
2836,20091021,16.48,16.52,16.34,16.34,2054872
2848,20091021,347.60,347.60,347.60,347.60,0
2866,20091021,3.09,3.09,3.00,3.05,109931768
2868,20091021,3.62,3.81,3.55,3.77,11128000
2877,20091021,12.00,12.28,11.60,11.64,881000
2878,20091021,0.80,0.82,0.79,0.81,11616000
2880,20091021,3.18,3.18,3.11,3.13,8260000
2882,20091021,1.72,1.79,1.72,1.77,20362000
2883,20091021,8.87,9.00,8.70,8.77,13406209
2888,20091021,198.60,200.00,197.90,199.00,271888
2889,20091021,1.49,1.50,1.46,1.49,3130000
2898,20091021,0.88,0.90,0.87,0.90,580000
2899,20091021,8.27,8.33,8.15,8.30,12277326
3007,20091021,244.40,244.40,244.40,244.00,200
3015,20091021,870.00,870.00,865.00,865.00,2005
3020,20091021,198.10,198.10,198.10,198.10,0
3024,20091021,24.25,24.45,24.20,24.45,363000
3036,20091021,121.40,121.40,120.80,120.80,8000
3087,20091021,445.00,449.60,444.00,448.80,3390
3300,20091021,1.31,1.34,1.27,1.34,250000
3303,20091021,1.03,1.10,1.02,1.03,1066000
3308,20091021,13.90,13.96,13.40,13.94,1425000
3311,20091021,3.26,3.50,3.25,3.49,20379824
3313,20091021,2.45,2.54,2.45,2.53,7064000
3318,20091021,1.34,1.37,1.31,1.37,1916000
3322,20091021,0.95,0.97,0.94,0.97,634000
3323,20091021,17.50,17.86,17.40,17.80,9293117
3328,20091021,10.28,10.40,10.18,10.26,23212460
3330,20091021,3.00,3.01,2.97,3.00,2018000
3331,20091021,5.32,5.32,5.25,5.27,1974000
3335,20091021,0.75,0.75,0.73,0.73,1112000
3336,20091021,6.50,6.55,6.45,6.47,3552000
3337,20091021,0.83,0.85,0.82,0.83,3048000
3339,20091021,4.78,4.82,4.68,4.76,10504000
3344,20091021,1.40,1.40,1.40,1.39,14000
3355,20091021,0.27,0.275,0.26,0.265,918000
3366,20091021,3.14,3.23,3.12,3.15,888000
3368,20091021,13.00,13.00,12.54,12.56,5646700
3377,20091021,8.22,8.67,8.15,8.31,85981616
3378,20091021,1.59,1.60,1.56,1.57,5018000
3382,20091021,2.98,3.00,2.96,2.97,1864000
3383,20091021,10.60,11.24,10.52,11.06,49853720
3389,20091021,2.60,2.74,2.60,2.68,26228000
3393,20091021,7.00,7.18,6.85,6.92,5493400
3398,20091021,1.23,1.23,1.19,1.20,42000
3399,20091021,1.90,1.99,1.90,1.99,174000
3800,20091021,2.06,2.07,2.02,2.05,19292072
3808,20091021,9.79,9.91,9.60,9.75,1900500
3813,20091021,1.28,1.28,1.25,1.26,1744000
3818,20091021,4.59,4.65,4.53,4.54,63533880
3823,20091021,0.181,0.186,0.17,0.17,12890000
3828,20091021,1.22,1.22,1.20,1.20,207000
3833,20091021,4.39,4.44,4.35,4.42,1716000
3838,20091021,0.78,0.80,0.77,0.79,3518000
3868,20091021,3.15,3.16,3.07,3.12,1028000
3883,20091021,1.47,1.57,1.46,1.55,27806000
3888,20091021,8.00,8.03,7.83,7.99,7262000
3889,20091021,1.37,1.38,1.36,1.36,1162000
3898,20091021,13.42,13.50,13.28,13.32,3204000
3899,20091021,4.00,4.30,4.00,4.28,3210000
3900,20091021,12.44,13.02,12.38,12.92,6714090
3918,20091021,1.01,1.02,0.97,0.98,1866500
3928,20091021,17.00,17.18,16.64,17.00,361000
3933,20091021,3.20,3.34,3.16,3.30,10364000
3938,20091021,0.60,0.63,0.59,0.60,19890000
3968,20091021,19.46,19.70,19.16,19.42,29032456
3983,20091021,4.50,4.53,4.47,4.51,13337134
3988,20091021,4.51,4.58,4.46,4.57,199412272
3989,20091021,2.18,2.20,2.08,2.10,5456000
3993,20091021,6.70,6.88,6.65,6.86,8647000
3998,20091021,1.45,1.48,1.43,1.47,13248000
3999,20091021,1.47,1.49,1.45,1.46,945000
8002,20091021,0.66,0.66,0.66,0.66,0
8003,20091021,0.243,0.265,0.249,0.25,1462000
8005,20091021,0.46,0.465,0.45,0.465,1712000
8006,20091021,5.90,5.92,5.87,5.91,349400
8007,20091021,0.51,0.51,0.51,0.51,0
8008,20091021,0.89,0.89,0.87,0.89,2184500
8009,20091021,0.92,0.92,0.92,0.92,15000
8010,20091021,0.015,0.015,0.015,0.015,0
8011,20091021,0.09,0.092,0.087,0.089,5960000
8013,20091021,0.148,0.148,0.148,0.148,0
8015,20091021,0.78,0.78,0.78,0.78,0
8016,20091021,1.44,1.44,1.44,1.44,0
8017,20091021,0.25,0.26,0.243,0.255,18085000
8019,20091021,0.097,0.097,0.097,0.097,230000
8021,20091021,0.177,0.177,0.17,0.174,810000
8022,20091021,0.41,0.475,0.405,0.47,9704000
8025,20091021,0.67,0.67,0.65,0.65,1615000
8026,20091021,0.89,0.98,0.77,0.77,2994000
8028,20091021,0.092,0.094,0.088,0.088,3922000
8029,20091021,1.09,1.09,1.09,1.09,0
8032,20091021,0.154,0.156,0.153,0.156,4580000
8033,20091021,0.209,0.209,0.209,0.209,0
8035,20091021,0.56,0.60,0.56,0.59,68224000
8037,20091021,0.189,0.189,0.189,0.189,0
8041,20091021,0.25,0.25,0.25,0.25,280000
8042,20091021,0.00,0.00,0.00,0.00,0
8043,20091021,0.30,0.30,0.30,0.30,0
8045,20091021,0.275,0.28,0.275,0.275,204000
8046,20091021,0.62,0.62,0.60,0.61,12952000
8047,20091021,0.143,0.155,0.143,0.155,10745000
8048,20091021,0.148,0.153,0.129,0.135,6314000
8049,20091021,0.345,0.35,0.315,0.34,628000
8050,20091021,0.229,0.242,0.20,0.22,1620000
8051,20091021,0.201,0.209,0.20,0.209,1748000
8052,20091021,2.10,2.10,2.10,2.10,2000
8053,20091021,0.23,0.275,0.23,0.26,13480000
8055,20091021,0.065,0.068,0.063,0.065,49336000
8058,20091021,4.28,4.35,4.28,4.35,228000
8060,20091021,0.119,0.124,0.119,0.123,1210000
8061,20091021,0.087,0.087,0.081,0.085,380000
8063,20091021,0.70,0.73,0.70,0.73,42400
8065,20091021,0.425,0.425,0.425,0.425,0
8067,20091021,0.00,0.00,0.00,0.00,0
8068,20091021,0.099,0.10,0.098,0.10,360000
8069,20091021,13.12,13.24,13.04,13.18,46000
8070,20091021,0.56,0.58,0.56,0.58,570000
8071,20091021,0.145,0.146,0.142,0.146,20090000
8075,20091021,0.34,0.365,0.31,0.33,13474000
8076,20091021,0.243,0.26,0.232,0.232,2895000
8078,20091021,0.71,0.71,0.71,0.71,0
8079,20091021,0.99,1.01,0.97,1.00,5161500
8080,20091021,0.70,0.71,0.45,0.71,420000
8081,20091021,1.04,1.04,1.01,1.04,40000
8082,20091021,0.13,0.13,0.13,0.13,0
8083,20091021,0.072,0.076,0.072,0.075,1208000
8086,20091021,0.116,0.116,0.116,0.116,0
8088,20091021,0.185,0.19,0.183,0.185,806800
8089,20091021,0.85,0.87,0.85,0.85,590000
8090,20091021,0.00,0.00,0.00,0.00,0
8091,20091021,0.175,0.18,0.175,0.18,1100000
8092,20091021,0.126,0.143,0.115,0.122,8304000
8095,20091021,0.365,0.365,0.365,0.37,593000
8096,20091021,1.25,1.25,1.20,1.20,455000
8100,20091021,0.108,0.108,0.108,0.108,40000
8101,20091021,0.00,0.00,0.00,0.00,0
8102,20091021,1.06,1.06,1.01,1.02,988000
8103,20091021,0.72,0.72,0.65,0.65,204000
8106,20091021,0.20,0.20,0.20,0.20,20000
8108,20091021,0.135,0.135,0.135,0.135,100000
8109,20091021,0.116,0.116,0.116,0.116,0
8110,20091021,0.108,0.108,0.108,0.108,0
8111,20091021,0.83,0.84,0.81,0.82,13315000
8112,20091021,0.76,0.76,0.76,0.76,0
8115,20091021,0.19,0.19,0.19,0.19,0
8116,20091021,0.275,0.275,0.27,0.275,41120000
8117,20091021,0.217,0.235,0.217,0.235,2446000
8118,20091021,1.30,1.30,1.30,1.30,0
8119,20091021,0.15,0.15,0.15,0.15,0
8120,20091021,0.048,0.048,0.048,0.048,0
8123,20091021,0.25,0.25,0.25,0.25,3202000
8126,20091021,0.22,0.22,0.22,0.22,0
8128,20091021,0.082,0.082,0.082,0.082,0
8129,20091021,0.083,0.084,0.082,0.083,6780000
8130,20091021,0.204,0.21,0.198,0.207,1520000
8131,20091021,0.241,0.315,0.241,0.315,908000
8136,20091021,0.475,0.495,0.47,0.485,14552000
8137,20091021,0.76,0.78,0.73,0.76,3360000
8139,20091021,0.113,0.113,0.113,0.113,0
8141,20091021,0.00,0.00,0.00,0.00,0
8143,20091021,0.059,0.06,0.058,0.06,3225000
8148,20091021,0.31,0.31,0.31,0.31,0
8149,20091021,1.40,1.40,1.40,1.40,0
8150,20091021,0.077,0.079,0.065,0.066,248050000
8151,20091021,0.23,0.235,0.23,0.235,312000
8153,20091021,0.31,0.315,0.31,0.31,620000
8155,20091021,0.20,0.20,0.188,0.189,10415729
8158,20091021,0.275,0.29,0.275,0.28,20980000
8167,20091021,0.099,0.099,0.096,0.097,580000
8169,20091021,0.163,0.163,0.163,0.163,0
8171,20091021,0.117,0.117,0.117,0.117,0
8172,20091021,0.08,0.08,0.08,0.08,0
8173,20091021,0.081,0.084,0.081,0.083,10800000
8175,20091021,0.14,0.15,0.14,0.15,1130029
8176,20091021,0.69,0.69,0.69,0.69,528000
8178,20091021,0.101,0.101,0.101,0.101,0
8180,20091021,1.56,1.56,1.56,1.56,0
8182,20091021,0.73,0.74,0.73,0.73,4136000
8186,20091021,0.135,0.135,0.131,0.132,2310000
8188,20091021,0.345,0.345,0.345,0.345,0
8189,20091021,0.50,0.51,0.49,0.50,630000
8190,20091021,0.116,0.116,0.116,0.116,0
8192,20091021,0.175,0.175,0.175,0.175,0
8196,20091021,0.61,0.65,0.61,0.65,1405000
8197,20091021,0.115,0.115,0.115,0.115,1550000
8198,20091021,0.325,0.35,0.325,0.35,408000
8199,20091021,28.55,28.55,26.60,27.75,1281753
8200,20091021,0.02,0.027,0.02,0.025,431895872
8201,20091021,0.00,0.00,0.00,0.00,0
8202,20091021,0.064,0.066,0.062,0.062,8820000
8203,20091021,1.28,1.30,1.23,1.23,12050000
8205,20091021,0.28,0.28,0.28,0.28,104000
8206,20091021,1.06,1.09,1.01,1.04,232000
8208,20091021,1.17,1.18,1.17,1.17,20000
8210,20091021,0.33,0.33,0.33,0.33,0
8211,20091021,0.077,0.077,0.077,0.077,0
8212,20091021,0.238,0.238,0.238,0.238,80000
8213,20091021,0.081,0.081,0.08,0.08,310000
8216,20091021,0.51,0.51,0.51,0.51,0
8217,20091021,3.66,3.66,3.66,3.66,25000
8220,20091021,0.131,0.132,0.124,0.126,16092000
8221,20091021,1.04,1.04,1.02,1.04,160000
8222,20091021,0.00,0.00,0.00,0.00,0
8225,20091021,0.60,0.63,0.60,0.63,20000
8226,20091021,0.28,0.35,0.275,0.35,56000
8227,20091021,0.235,0.235,0.216,0.216,464000
8233,20091021,0.168,0.17,0.168,0.17,44000
8247,20091021,2.46,2.46,2.46,2.46,10000
8250,20091021,0.151,0.151,0.145,0.146,3208000
8251,20091021,0.53,0.53,0.53,0.53,92000
8253,20091021,0.205,0.215,0.205,0.212,650000
8258,20091021,0.138,0.138,0.138,0.138,0
8259,20091021,0.345,0.35,0.34,0.345,3384000
8262,20091021,3.73,3.73,3.73,3.73,0
8266,20091021,0.14,0.14,0.14,0.14,0
8270,20091021,0.38,0.385,0.37,0.385,678571
8271,20091021,0.23,0.23,0.22,0.23,288000
8272,20091021,0.65,0.66,0.63,0.65,6920000
8273,20091021,0.71,0.71,0.71,0.71,0
8277,20091021,12.16,12.66,12.16,12.62,1453000
8279,20091021,0.345,0.345,0.32,0.32,744000
8285,20091021,1.86,1.97,1.86,1.95,3274600
8286,20091021,0.60,0.60,0.60,0.60,0
8287,20091021,5.50,5.60,5.50,5.60,56000
8290,20091021,1.67,1.67,1.61,1.65,1420000
8292,20091021,0.61,0.61,0.61,0.61,0
8293,20091021,0.50,0.50,0.50,0.50,0
8296,20091021,1.89,1.89,1.85,1.85,3276000
8298,20091021,0.31,0.31,0.31,0.31,20000
8299,20091021,0.143,0.148,0.14,0.143,32344000
8301,20091021,0.29,0.29,0.29,0.29,40000
8305,20091021,1.53,1.56,1.40,1.40,1848000
8306,20091021,0.227,0.227,0.22,0.225,35900000
8310,20091021,0.00,0.00,0.00,0.00,0
8313,20091021,0.00,0.00,0.00,0.00,0
8317,20091021,0.076,0.079,0.076,0.077,660000
8319,20091021,1.60,1.60,1.60,1.60,0
8325,20091021,0.50,0.50,0.50,0.50,0
8329,20091021,1.28,1.28,1.20,1.24,3070000
8331,20091021,1.38,1.40,1.32,1.37,358000
8340,20091021,0.16,0.16,0.16,0.16,0
8348,20091021,1.14,1.14,1.14,1.14,0
8351,20091021,0.81,0.83,0.71,0.71,82820000
DJI,20091021,10092.42,10098.39,9992.81,10041.48,214501888
HSI,20091021,22299.65,22407.141,22200.641,22318.109,0